date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-01-18,19.51,19.51,19.51,19.51,100,6.90054178594691,6.90054178594691,6.90054178594691,6.90054178594691,282.731423201183,0.0,1.0
2008-01-22,18.76,19.26,18.51,19.26,1700,6.63527236824008,6.8121186467113,6.54684922900447,6.8121186467113,4806.43419442011,0.0,1.0
2008-01-23,19.22,19.22,19.0,19.0,500,6.7979709444336,6.7979709444336,6.72015858190627,6.72015858190627,1413.65711600591,0.0,1.0
2008-01-24,19.5,19.5,19.5,19.5,10800,6.89700486037748,6.89700486037748,6.89700486037748,6.89700486037748,30534.9937057277,0.0,1.0
2008-01-25,19.6,19.6,19.6,19.6,5000,6.93237411607173,6.93237411607173,6.93237411607173,6.93237411607173,14136.5711600591,0.0,1.0
2008-01-28,19.6,19.6,19.6,19.6,5000,6.97835414847424,6.97835414847424,6.97835414847424,6.97835414847424,14043.4259876918,0.13,1.0
2008-01-29,20.35,20.35,19.85,19.85,300,7.24538300619647,7.24538300619647,7.06736376771499,7.06736376771499,842.605559261508,0.0,1.0
2008-01-30,20.35,20.35,20.35,20.35,300,7.24538300619647,7.24538300619647,7.24538300619647,7.24538300619647,842.605559261508,0.0,1.0
2008-01-31,20.1,20.1,20.1,20.1,2000,7.15637338695573,7.15637338695573,7.15637338695573,7.15637338695573,5617.37039507672,0.0,1.0
2008-02-01,20.35,20.35,20.35,20.35,200,7.24538300619647,7.24538300619647,7.24538300619647,7.24538300619647,561.737039507672,0.0,1.0
2008-02-04,20.35,20.35,20.35,20.35,200,7.24538300619647,7.24538300619647,7.24538300619647,7.24538300619647,561.737039507672,0.0,1.0
2008-02-05,20.35,20.35,20.35,20.35,200,7.24538300619647,7.24538300619647,7.24538300619647,7.24538300619647,561.737039507672,0.0,1.0
2008-02-06,20.5,20.5,20.5,20.5,17300,7.29878877774092,7.29878877774092,7.29878877774092,7.29878877774092,48590.2539174136,0.0,1.0
2008-02-07,20.75,20.75,20.5,20.5,300,7.38779839698166,7.38779839698166,7.29878877774092,7.29878877774092,842.605559261507,0.0,1.0
2008-02-08,20.75,20.75,20.75,20.75,300,7.38779839698166,7.38779839698166,7.38779839698166,7.38779839698166,842.605559261507,0.0,1.0
2008-02-11,20.75,20.75,20.75,20.75,300,7.38779839698166,7.38779839698166,7.38779839698166,7.38779839698166,842.605559261507,0.0,1.0
2008-02-12,20.75,20.75,20.75,20.75,300,7.38779839698166,7.38779839698166,7.38779839698166,7.38779839698166,842.605559261507,0.0,1.0
2008-02-13,20.75,20.75,20.75,20.75,300,7.4177045894142,7.4177045894142,7.4177045894142,7.4177045894142,839.208399979111,0.08399708,1.0
2008-02-14,20.75,20.75,20.75,20.75,300,7.4177045894142,7.4177045894142,7.4177045894142,7.4177045894142,839.208399979111,0.0,1.0
2008-02-15,20.75,20.75,20.75,20.75,300,7.4177045894142,7.4177045894142,7.4177045894142,7.4177045894142,839.208399979111,0.0,1.0
2008-02-19,20.91,20.91,20.91,20.91,200,7.47490134769402,7.47490134769402,7.47490134769402,7.47490134769402,559.472266652741,0.0,1.0
2008-02-20,20.91,20.91,20.91,20.91,200,7.47490134769402,7.47490134769402,7.47490134769402,7.47490134769402,559.472266652741,0.0,1.0
2008-02-21,20.75,20.75,20.75,20.75,1000,7.4177045894142,7.4177045894142,7.4177045894142,7.4177045894142,2797.3613332637,0.0,1.0
2008-02-22,20.75,20.75,20.75,20.75,200,7.4177045894142,7.4177045894142,7.4177045894142,7.4177045894142,559.472266652741,0.0,1.0
2008-02-25,20.75,20.75,20.75,20.75,200,7.4177045894142,7.4177045894142,7.4177045894142,7.4177045894142,559.472266652741,0.0,1.0
2008-02-26,20.75,20.75,20.75,20.75,200,7.46417695551655,7.46417695551655,7.46417695551655,7.46417695551655,555.988962310554,0.13,1.0
2008-02-27,20.75,20.75,20.75,20.75,200,7.46417695551655,7.46417695551655,7.46417695551655,7.46417695551655,555.988962310554,0.0,1.0
2008-02-28,20.7,20.7,20.7,20.7,600,7.44619098694904,7.44619098694904,7.44619098694904,7.44619098694904,1667.96688693166,0.0,1.0
2008-02-29,20.7,20.7,20.7,20.7,0,7.44619098694904,7.44619098694904,7.44619098694904,7.44619098694904,0,0.0,1.0
2008-03-03,20.7,20.7,20.7,20.7,0,7.44619098694904,7.44619098694904,7.44619098694904,7.44619098694904,0,0.0,1.0
2008-03-04,20.45,20.45,20.45,20.45,100,7.35626114411149,7.35626114411149,7.35626114411149,7.35626114411149,277.994481155277,0.0,1.0
2008-03-05,20.5,20.5,20.5,20.5,1200,7.374247112679,7.374247112679,7.374247112679,7.374247112679,3335.93377386333,0.0,1.0
2008-03-06,19.8,20.45,18.92,20.45,1800,7.12244355273386,7.35626114411149,6.80589050594569,7.35626114411149,5003.90066079499,0.0,1.0
2008-03-07,19.6,19.6,19.6,19.6,1000,7.05049967846382,7.05049967846382,7.05049967846382,7.05049967846382,2779.94481155277,0.0,1.0
2008-03-10,19.6,19.6,19.6,19.6,0,7.05049967846382,7.05049967846382,7.05049967846382,7.05049967846382,0,0.0,1.0
2008-03-11,19.6,19.6,19.6,19.6,0,7.05049967846382,7.05049967846382,7.05049967846382,7.05049967846382,0,0.0,1.0
2008-03-12,20.2,20.2,19.78,19.78,1500,7.29000407338313,7.29000407338313,7.13842973126328,7.13842973126328,4156.37627839328,0.065809,1.0
2008-03-13,20.2,20.2,20.2,20.2,0,7.29000407338313,7.29000407338313,7.29000407338313,7.29000407338313,0,0.0,1.0
2008-03-14,20.2,20.2,20.2,20.2,0,7.29000407338313,7.29000407338313,7.29000407338313,7.29000407338313,0,0.0,1.0
2008-03-17,20.2,20.2,20.2,20.2,0,7.29000407338313,7.29000407338313,7.29000407338313,7.29000407338313,0,0.0,1.0
2008-03-18,20.2,20.2,20.2,20.2,0,7.29000407338313,7.29000407338313,7.29000407338313,7.29000407338313,0,0.0,1.0
2008-03-19,20.2,20.2,20.2,20.2,0,7.29000407338313,7.29000407338313,7.29000407338313,7.29000407338313,0,0.0,1.0
2008-03-20,20.2,20.2,20.2,20.2,0,7.29000407338313,7.29000407338313,7.29000407338313,7.29000407338313,0,0.0,1.0
2008-03-24,20.2,20.2,19.78,19.78,0,7.29000407338313,7.29000407338313,7.13842973126328,7.13842973126328,0,0.0,1.0
2008-03-25,19.6,19.95,19.6,19.95,500,7.0734692989262,7.19978125069274,7.0734692989262,7.19978125069274,1385.45875946443,0.0,1.0
2008-03-26,20.35,20.35,19.95,19.95,700,7.39105363479636,7.39105363479636,7.2457749392721,7.2457749392721,1927.33008091511,0.13,1.0
2008-03-27,20.35,20.35,20.35,20.35,0,7.39105363479636,7.39105363479636,7.39105363479636,7.39105363479636,0,0.0,1.0
2008-03-28,20.35,20.35,20.35,20.35,0,7.39105363479636,7.39105363479636,7.39105363479636,7.39105363479636,0,0.0,1.0
2008-03-31,19.5,20.1,19.5,19.89,1700,7.08233640680732,7.3002544500937,7.08233640680732,7.22398313494347,4680.6587679367,0.0,1.0
2008-04-01,19.5,19.5001,19.5,19.5001,200,7.08233640680732,7.0823727264812,7.08233640680732,7.0823727264812,550.665737404318,0.0,1.0
2008-04-02,19.5,19.5,19.5,19.5,0,7.08233640680732,7.08233640680732,7.08233640680732,7.08233640680732,0,0.0,1.0
2008-04-03,19.65,19.65,19.65,19.65,100,7.13681591762891,7.13681591762891,7.13681591762891,7.13681591762891,275.332868702159,0.0,1.0
2008-04-04,19.61,19.85,19.6,19.6,700,7.12228804807649,7.20945526539104,7.11865608068838,7.11865608068838,1927.33008091511,0.0,1.0
2008-04-07,19.61,19.61,19.61,19.61,0,7.12228804807649,7.12228804807649,7.12228804807649,7.12228804807649,0,0.0,1.0
2008-04-08,19.8,19.81,19.7,19.71,2700,7.19129542845051,7.19492739583862,7.15497575456945,7.15860772195755,7433.98745495829,0.0,1.0
2008-04-09,20.0,20.0,19.9,19.9,500,7.26393477621264,7.26393477621264,7.22761510233157,7.22761510233157,1376.66434351079,0.0,1.0
2008-04-10,20.0,20.0,20.0,20.0,0,7.26393477621264,7.26393477621264,7.26393477621264,7.26393477621264,0,0.0,1.0
2008-04-11,20.3,20.3,20.15,20.15,200,7.37289379785583,7.37289379785583,7.31841428703423,7.31841428703423,550.665737404318,0.0,1.0
2008-04-14,20.01,20.15,20.01,20.15,300,7.26756674360074,7.31841428703423,7.26756674360074,7.31841428703423,825.998606106477,0.0,1.0
2008-04-15,20.15,20.15,20.15,20.15,200,7.31841428703423,7.31841428703423,7.31841428703423,7.31841428703423,550.665737404318,0.0,1.0
2008-04-16,20.15,20.15,20.15,20.15,0,7.34148621095651,7.34148621095651,7.34148621095651,7.34148621095651,0,0.06352459,1.0
2008-04-17,20.15,20.15,20.15,20.15,0,7.34148621095651,7.34148621095651,7.34148621095651,7.34148621095651,0,0.0,1.0
2008-04-18,20.23,20.23,20.23,20.23,100,7.37063355075187,7.37063355075187,7.37063355075187,7.37063355075187,274.467586276031,0.0,1.0
2008-04-21,20.23,20.23,20.23,20.23,0,7.37063355075187,7.37063355075187,7.37063355075187,7.37063355075187,0,0.0,1.0
2008-04-22,20.23,20.23,20.23,20.23,0,7.37063355075187,7.37063355075187,7.37063355075187,7.37063355075187,0,0.0,1.0
2008-04-23,20.01,20.08,20.01,20.08,200,7.29047836631463,7.31598228863557,7.29047836631463,7.31598228863557,548.935172552062,0.0,1.0
2008-04-24,20.3,20.3,20.3,20.3,100,7.39613747307282,7.39613747307282,7.39613747307282,7.39613747307282,274.467586276031,0.0,1.0
2008-04-25,20.3,20.3,20.3,20.3,0,7.39613747307282,7.39613747307282,7.39613747307282,7.39613747307282,0,0.0,1.0
2008-04-28,20.25,20.25,20.25,20.25,800,7.37792038570071,7.37792038570071,7.37792038570071,7.37792038570071,2195.74069020825,0.0,1.0
2008-04-29,20.3,20.3,20.3,20.3,1200,7.39613747307282,7.39613747307282,7.39613747307282,7.39613747307282,3293.61103531237,0.0,1.0
2008-04-30,20.9,20.9,20.45,20.45,400,7.61474252153802,7.61474252153802,7.45078873518912,7.45078873518912,1097.87034510412,0.0,1.0
2008-05-01,20.5,20.75,20.35,20.75,500,7.46900582256122,7.56009125942172,7.41435456044492,7.56009125942172,1372.33793138016,0.0,1.0
2008-05-02,20.8,20.8,20.45,20.45,600,7.57830834679382,7.57830834679382,7.45078873518912,7.45078873518912,1646.80551765619,0.0,1.0
2008-05-05,20.65,20.65,20.65,20.65,100,7.52365708467752,7.52365708467752,7.52365708467752,7.52365708467752,274.467586276031,0.0,1.0
2008-05-06,20.2,20.5,20.01,20.5,1200,7.35970329832861,7.46900582256122,7.29047836631463,7.46900582256122,3293.61103531238,0.0,1.0
2008-05-07,20.35,20.35,20.35,20.35,100,7.41435456044492,7.41435456044492,7.41435456044492,7.41435456044492,274.467586276031,0.0,1.0
2008-05-08,20.35,20.35,20.35,20.35,0,7.41435456044492,7.41435456044492,7.41435456044492,7.41435456044492,0,0.0,1.0
2008-05-09,20.35,20.35,20.35,20.35,0,7.41435456044492,7.41435456044492,7.41435456044492,7.41435456044492,0,0.0,1.0
2008-05-12,20.35,20.35,20.35,20.35,0,7.43675246936891,7.43675246936891,7.43675246936891,7.43675246936891,0,0.061475,1.0
2008-05-13,20.35,20.35,20.35,20.35,0,7.43675246936891,7.43675246936891,7.43675246936891,7.43675246936891,0,0.0,1.0
2008-05-14,20.39,20.39,20.39,20.39,200,7.45867901227614,7.45867901227614,7.45867901227614,7.45867901227614,546.745609147152,0.02,1.0
2008-05-15,20.39,20.39,20.39,20.39,0,7.45867901227614,7.45867901227614,7.45867901227614,7.45867901227614,0,0.0,1.0
2008-05-16,20.2,20.31,20.2,20.31,300,7.38917685375076,7.42941494552861,7.38917685375076,7.42941494552861,820.118413720729,0.0,1.0
2008-05-19,20.2,20.2,20.2,20.2,0,7.38917685375076,7.38917685375076,7.38917685375076,7.38917685375076,0,0.0,1.0
2008-05-20,20.2,20.2,20.2,20.2,0,7.38917685375076,7.38917685375076,7.38917685375076,7.38917685375076,0,0.0,1.0
2008-05-21,20.2,20.2,20.2,20.2,0,7.38917685375076,7.38917685375076,7.38917685375076,7.38917685375076,0,0.0,1.0
2008-05-22,20.2,20.25,20.2,20.25,600,7.38917685375076,7.40746689546797,7.38917685375076,7.40746689546797,1640.23682744146,0.0,1.0
2008-05-23,20.2,20.2,20.2,20.2,0,7.38917685375076,7.38917685375076,7.38917685375076,7.38917685375076,0,0.0,1.0
2008-05-27,20.11,20.11,20.1,20.1,700,7.41844092049829,7.41844092049829,7.4147519891604,7.4147519891604,1897.56852563226,0.17,1.0
2008-05-28,19.51,20.01,19.51,20.01,300,7.19710504022485,7.38155160711938,7.19710504022485,7.38155160711938,813.243653842399,0.0,1.0
2008-05-29,19.91,19.91,19.91,19.91,100,7.34466229374048,7.34466229374048,7.34466229374048,7.34466229374048,271.081217947466,0.0,1.0
2008-05-30,20.4,20.4,20.26,20.28,800,7.52541992929712,7.52541992929712,7.47377489056665,7.48115275324244,2168.64974357973,0.0,1.0
2008-06-02,20.4,20.4,20.4,20.4,0,7.52541992929712,7.52541992929712,7.52541992929712,7.52541992929712,0,0.0,1.0
2008-06-03,20.4,20.4,20.4,20.4,0,7.52541992929712,7.52541992929712,7.52541992929712,7.52541992929712,0,0.0,1.0
2008-06-04,20.4,20.4,20.4,20.4,0,7.52541992929712,7.52541992929712,7.52541992929712,7.52541992929712,0,0.0,1.0
2008-06-05,20.4,20.4,20.4,20.4,0,7.52541992929712,7.52541992929712,7.52541992929712,7.52541992929712,0,0.0,1.0
2008-06-06,20.4,20.4,20.4,20.4,1000,7.52541992929712,7.52541992929712,7.52541992929712,7.52541992929712,2710.81217947466,0.0,1.0
2008-06-09,20.4,20.4,20.4,20.4,0,7.52541992929712,7.52541992929712,7.52541992929712,7.52541992929712,0,0.0,1.0
2008-06-10,20.8,20.8,20.6,20.6,1800,7.67297718281275,7.67297718281275,7.59919855605494,7.59919855605494,4879.4619230544,0.0,1.0
2008-06-11,20.5,20.5,20.5,20.5,500,7.58574303144273,7.58574303144273,7.58574303144273,7.58574303144273,1351.21898507687,0.0635246,1.0
2008-06-12,20.5,20.5,20.5,20.5,0,7.58574303144273,7.58574303144273,7.58574303144273,7.58574303144273,0,0.0,1.0
2008-06-13,20.5,20.5,20.5,20.5,0,7.58574303144273,7.58574303144273,7.58574303144273,7.58574303144273,0,0.0,1.0
2008-06-16,20.4,20.4,20.11,20.11,200,7.54873940689911,7.54873940689911,7.4414288957226,7.4414288957226,540.487594030748,0.0,1.0
2008-06-17,20.11,20.11,20.11,20.11,100,7.4414288957226,7.4414288957226,7.4414288957226,7.4414288957226,270.243797015374,0.0,1.0
2008-06-18,20.11,20.11,20.11,20.11,0,7.4414288957226,7.4414288957226,7.4414288957226,7.4414288957226,0,0.0,1.0
2008-06-19,19.62,19.62,19.62,19.62,600,7.26011113545885,7.26011113545885,7.26011113545885,7.26011113545885,1621.46278209225,0.0,1.0
2008-06-20,19.62,19.62,19.62,19.62,0,7.26011113545885,7.26011113545885,7.26011113545885,7.26011113545885,0,0.0,1.0
2008-06-23,19.7,19.7,19.7,19.7,700,7.28971403509374,7.28971403509374,7.28971403509374,7.28971403509374,1891.70657910762,0.0,1.0
2008-06-24,19.7,19.7,19.7,19.7,0,7.28971403509374,7.28971403509374,7.28971403509374,7.28971403509374,0,0.0,1.0
2008-06-25,19.8,19.82,19.3,19.35,1400,7.38962382136153,7.39708808784775,7.20301715920593,7.22167782542149,3751.20583538617,0.17,1.0
2008-06-26,19.8,19.8,19.8,19.8,0,7.38962382136153,7.38962382136153,7.38962382136153,7.38962382136153,0,0.0,1.0
2008-06-27,19.8,19.8,19.8,19.8,0,7.38962382136153,7.38962382136153,7.38962382136153,7.38962382136153,0,0.0,1.0
2008-06-30,19.8,19.8,19.8,19.8,0,7.38962382136153,7.38962382136153,7.38962382136153,7.38962382136153,0,0.0,1.0
2008-07-01,19.6,19.6,19.6,19.6,100,7.31498115649929,7.31498115649929,7.31498115649929,7.31498115649929,267.943273956155,0.0,1.0
2008-07-02,19.6,19.6,19.6,19.6,0,7.31498115649929,7.31498115649929,7.31498115649929,7.31498115649929,0,0.0,1.0
2008-07-03,19.6,19.6,19.6,19.6,0,7.31498115649929,7.31498115649929,7.31498115649929,7.31498115649929,0,0.0,1.0
2008-07-07,19.91,20.9,19.91,20.0,2200,7.43067728703576,7.80015847810383,7.43067728703576,7.46426648622377,5894.75202703541,0.0,1.0
2008-07-08,19.91,19.91,19.91,19.91,0,7.43067728703576,7.43067728703576,7.43067728703576,7.43067728703576,0,0.0,1.0
2008-07-09,20.0,20.0,20.0,20.0,3900,7.46426648622377,7.46426648622377,7.46426648622377,7.46426648622377,10449.78768429,0.0,1.0
2008-07-10,20.33,20.43,20.33,20.43,200,7.61098821362355,7.64842544044904,7.61098821362355,7.64842544044904,534.227604336835,0.063131,1.0
2008-07-11,20.33,20.33,20.33,20.33,0,7.61098821362355,7.61098821362355,7.61098821362355,7.61098821362355,0,0.0,1.0
2008-07-14,20.33,20.33,20.33,20.33,0,7.61098821362355,7.61098821362355,7.61098821362355,7.61098821362355,0,0.0,1.0
2008-07-15,20.33,20.33,20.33,20.33,0,7.61098821362355,7.61098821362355,7.61098821362355,7.61098821362355,0,0.0,1.0
2008-07-16,19.83,19.83,19.83,19.83,100,7.42380207949606,7.42380207949606,7.42380207949606,7.42380207949606,267.113802168418,0.0,1.0
2008-07-17,19.83,19.83,19.83,19.83,0,7.42380207949606,7.42380207949606,7.42380207949606,7.42380207949606,0,0.0,1.0
2008-07-18,19.83,19.83,19.83,19.83,0,7.42380207949606,7.42380207949606,7.42380207949606,7.42380207949606,0,0.0,1.0
2008-07-21,19.83,19.83,19.83,19.83,0,7.42380207949606,7.42380207949606,7.42380207949606,7.42380207949606,0,0.0,1.0
2008-07-22,19.83,19.83,19.83,19.83,0,7.42380207949606,7.42380207949606,7.42380207949606,7.42380207949606,0,0.0,1.0
2008-07-23,19.34,19.34,19.34,19.34,1000,7.24035966805113,7.24035966805113,7.24035966805113,7.24035966805113,2671.13802168418,0.0,1.0
2008-07-24,19.34,19.34,19.34,19.34,0,7.24035966805113,7.24035966805113,7.24035966805113,7.24035966805113,0,0.0,1.0
2008-07-25,19.34,19.34,19.34,19.34,0,7.24035966805113,7.24035966805113,7.24035966805113,7.24035966805113,0,0.0,1.0
2008-07-28,19.34,19.34,19.34,19.34,0,7.30400295365447,7.30400295365447,7.30400295365447,7.30400295365447,0,0.17,1.0
2008-07-29,19.34,19.34,19.34,19.34,0,7.30400295365447,7.30400295365447,7.30400295365447,7.30400295365447,0,0.0,1.0
2008-07-30,18.86,18.86,18.86,18.86,500,7.12272470040969,7.12272470040969,7.12272470040969,7.12272470040969,1323.93155662153,0.0,1.0
2008-07-31,19.36,20.35,19.36,19.36,800,7.31155621420634,7.68544261152371,7.31155621420634,7.31155621420634,2118.29049059444,0.0,1.0
2008-08-01,19.36,19.36,19.36,19.36,0,7.31155621420634,7.31155621420634,7.31155621420634,7.31155621420634,0,0.0,1.0
2008-08-04,19.36,19.36,19.36,19.36,0,7.31155621420634,7.31155621420634,7.31155621420634,7.31155621420634,0,0.0,1.0
2008-08-05,19.36,19.36,19.36,19.36,0,7.31155621420634,7.31155621420634,7.31155621420634,7.31155621420634,0,0.0,1.0
2008-08-06,19.01,19.01,19.01,19.01,200,7.17937415454868,7.17937415454868,7.17937415454868,7.17937415454868,529.572622648611,0.0,1.0
2008-08-07,19.41,19.51,19.36,19.36,600,7.330439365586,7.36820566834533,7.31155621420634,7.31155621420634,1588.71786794583,0.0,1.0
2008-08-08,19.41,19.41,19.41,19.41,0,7.330439365586,7.330439365586,7.330439365586,7.330439365586,0,0.0,1.0
2008-08-11,18.92,18.92,18.92,18.92,100,7.14538448206529,7.14538448206529,7.14538448206529,7.14538448206529,264.786311324305,0.0,1.0
2008-08-12,18.5,18.5,18.05,18.36,400,7.01075667664094,7.01075667664094,6.8402247574794,6.95770230179068,1055.52087189903,0.063524,1.0
2008-08-13,19.0,19.0,19.0,19.0,1000,7.2078157832276,7.2078157832276,7.2078157832276,7.2078157832276,2636.02741404858,0.02,1.0
2008-08-14,19.0,19.0,19.0,19.0,0,7.2078157832276,7.2078157832276,7.2078157832276,7.2078157832276,0,0.0,1.0
2008-08-15,19.0,19.0,19.0,19.0,0,7.2078157832276,7.2078157832276,7.2078157832276,7.2078157832276,0,0.0,1.0
2008-08-18,19.0,19.0,19.0,19.0,0,7.2078157832276,7.2078157832276,7.2078157832276,7.2078157832276,0,0.0,1.0
2008-08-19,19.0,19.0,19.0,19.0,0,7.2078157832276,7.2078157832276,7.2078157832276,7.2078157832276,0,0.0,1.0
2008-08-20,19.0,19.0,19.0,19.0,0,7.2078157832276,7.2078157832276,7.2078157832276,7.2078157832276,0,0.0,1.0
2008-08-21,19.0,19.0,19.0,19.0,0,7.2078157832276,7.2078157832276,7.2078157832276,7.2078157832276,0,0.0,1.0
2008-08-22,19.0,19.0,19.0,19.0,0,7.2078157832276,7.2078157832276,7.2078157832276,7.2078157832276,0,0.0,1.0
2008-08-25,19.0,19.0,19.0,19.0,0,7.2078157832276,7.2078157832276,7.2078157832276,7.2078157832276,0,0.0,1.0
2008-08-26,19.0,19.0,19.0,19.0,0,7.27230676655122,7.27230676655122,7.27230676655122,7.27230676655122,0,0.17,1.0
2008-08-27,19.0,19.0,19.0,19.0,0,7.27230676655122,7.27230676655122,7.27230676655122,7.27230676655122,0,0.0,1.0
2008-08-28,19.0,19.0,19.0,19.0,0,7.27230676655122,7.27230676655122,7.27230676655122,7.27230676655122,0,0.0,1.0
2008-08-29,19.0,19.0,19.0,19.0,0,7.27230676655122,7.27230676655122,7.27230676655122,7.27230676655122,0,0.0,1.0
2008-09-02,19.0,19.0,19.0,19.0,0,7.27230676655122,7.27230676655122,7.27230676655122,7.27230676655122,0,0.0,1.0
2008-09-03,19.0,19.5,19.0,19.5,700,7.27230676655122,7.46368326040783,7.27230676655122,7.46368326040783,1828.85574370611,0.0,1.0
2008-09-04,19.05,19.05,19.0,19.0,800,7.29144441593688,7.29144441593688,7.27230676655122,7.27230676655122,2090.12084994984,0.0,1.0
2008-09-05,19.05,19.05,19.05,19.05,0,7.29144441593688,7.29144441593688,7.29144441593688,7.29144441593688,0,0.0,1.0
2008-09-08,19.05,19.05,19.05,19.05,0,7.29144441593688,7.29144441593688,7.29144441593688,7.29144441593688,0,0.0,1.0
2008-09-09,19.38,19.48,19.38,19.48,200,7.41775290188224,7.45602820065356,7.41775290188224,7.45602820065356,522.53021248746,0.0,1.0
2008-09-10,19.38,19.38,19.38,19.38,0,7.44206728542672,7.44206728542672,7.44206728542672,7.44206728542672,0,0.063525,1.0
2008-09-11,19.38,19.38,19.38,19.38,0,7.44206728542672,7.44206728542672,7.44206728542672,7.44206728542672,0,0.0,1.0
2008-09-12,19.0,19.0,19.0,19.0,800,7.29614439747718,7.29614439747718,7.29614439747718,7.29614439747718,2083.29210223084,0.0,1.0
2008-09-15,19.0,19.0,19.0,19.0,2200,7.29614439747718,7.29614439747718,7.29614439747718,7.29614439747718,5729.05328113481,0.0,1.0
2008-09-16,19.86,19.86,16.0,17.5,2800,7.62639093336299,7.62639093336299,6.14412159787552,6.72013299767635,7291.52235780794,0.0,1.0
2008-09-17,19.86,19.86,19.86,19.86,0,7.62639093336299,7.62639093336299,7.62639093336299,7.62639093336299,0,0.0,1.0
2008-09-18,17.0,17.0,16.9,16.9,700,6.52812919774274,6.52812919774274,6.48972843775602,6.48972843775602,1822.88058945199,0.0,1.0
2008-09-19,16.51,17.6,16.51,17.5,2100,6.3399654738078,6.75853375766307,6.3399654738078,6.72013299767635,5468.64176835596,0.0,1.0
2008-09-22,16.45,16.45,16.45,16.45,600,6.31692501781577,6.31692501781577,6.31692501781577,6.31692501781577,1562.46907667313,0.0,1.0
2008-09-23,17.55,17.55,16.95,16.95,3000,6.73933337766971,6.73933337766971,6.50892881774938,6.50892881774938,7812.34538336565,0.0,1.0
2008-09-24,17.05,17.05,17.05,17.05,100,6.5473295777361,6.5473295777361,6.5473295777361,6.5473295777361,260.411512778855,0.0,1.0
2008-09-25,16.55,16.55,16.05,16.05,2000,6.35532577780249,6.35532577780249,6.16332197786888,6.16332197786888,5208.2302555771,0.0,1.0
2008-09-26,16.55,16.55,16.55,16.55,0,6.35532577780249,6.35532577780249,6.35532577780249,6.35532577780249,0,0.0,1.0
2008-09-29,16.55,16.55,16.55,16.55,0,6.35532577780249,6.35532577780249,6.35532577780249,6.35532577780249,0,0.0,1.0
2008-09-30,16.55,16.55,16.55,16.55,0,6.35532577780249,6.35532577780249,6.35532577780249,6.35532577780249,0,0.0,1.0
2008-10-01,16.55,16.55,16.55,16.55,0,6.35532577780249,6.35532577780249,6.35532577780249,6.35532577780249,0,0.0,1.0
2008-10-02,16.55,16.55,16.55,16.55,0,6.35532577780249,6.35532577780249,6.35532577780249,6.35532577780249,0,0.0,1.0
2008-10-03,16.55,16.55,16.55,16.55,0,6.35532577780249,6.35532577780249,6.35532577780249,6.35532577780249,0,0.0,1.0
2008-10-06,16.05,16.05,16.05,16.05,200,6.16332197786888,6.16332197786888,6.16332197786888,6.16332197786888,520.82302555771,0.0,1.0
2008-10-07,15.67,16.5,15.67,16.5,800,6.01739908991934,6.33612539780913,6.01739908991934,6.33612539780913,2083.29210223084,0.0,1.0
2008-10-08,13.76,15.17,13.76,15.17,3000,5.28394457417295,5.82539528998573,5.28394457417295,5.82539528998573,7812.34538336565,0.0,1.0
2008-10-09,13.76,13.76,13.76,13.76,0,5.30755144137478,5.30755144137478,5.30755144137478,5.30755144137478,0,0.061475,1.0
2008-10-10,10.05,13.77,10.05,13.77,800,3.87651831292272,5.31140867352695,3.87651831292272,5.31140867352695,2074.02605920832,0.0,1.0
2008-10-13,9.0,9.55,8.84,9.55,2000,3.47150893694572,3.68365670531462,3.40979322251113,3.68365670531462,5185.0651480208,0.0,1.0
2008-10-14,11.1,11.1,9.5,9.5,1700,4.28152768889972,4.28152768889972,3.66437054455381,3.66437054455381,4407.30537581768,0.0,1.0
2008-10-15,10.6,10.6,10.6,10.6,200,4.08866608129162,4.08866608129162,4.08866608129162,4.08866608129162,518.506514802081,0.0,1.0
2008-10-16,9.6,10.1,9.0,10.1,2200,3.70294286607543,3.89580447368353,3.47150893694572,3.89580447368353,5703.57166282289,0.0,1.0
2008-10-17,10.53,10.53,10.0,10.0,300,4.06166545622649,4.06166545622649,3.85723215216191,3.85723215216191,777.759772203121,0.0,1.0
2008-10-20,11.07,11.56,11.03,11.03,2100,4.26995599244323,4.45896036789916,4.25452706383458,4.25452706383458,5444.31840542185,0.0,1.0
2008-10-21,12.08,12.08,11.55,11.55,1000,4.65953643981158,4.65953643981158,4.455103135747,4.455103135747,2592.53257401041,0.0,1.0
2008-10-22,12.08,12.08,12.08,12.08,0,4.65953643981158,4.65953643981158,4.65953643981158,4.65953643981158,0,0.0,1.0
2008-10-23,12.14,14.24,12.14,12.58,2900,4.68267983272456,5.49269858467856,4.68267983272456,4.85239804741968,7518.34446463017,0.0,1.0
2008-10-24,13.0,13.54,12.64,12.64,3200,5.01440179781048,5.22269233402722,4.87554144033265,4.87554144033265,8296.10423683329,0.0,1.0
2008-10-27,12.9,12.9,12.9,12.9,500,4.97582947628886,4.97582947628886,4.97582947628886,4.97582947628886,1296.2662870052,0.0,1.0
2008-10-28,12.9,12.9,12.9,12.9,0,5.03754519072345,5.03754519072345,5.03754519072345,5.03754519072345,0,0.16,1.0
2008-10-29,12.9,12.9,12.9,12.9,0,5.03754519072345,5.03754519072345,5.03754519072345,5.03754519072345,0,0.0,1.0
2008-10-30,12.9,12.9,12.9,12.9,0,5.03754519072345,5.03754519072345,5.03754519072345,5.03754519072345,0,0.0,1.0
2008-10-31,12.9,12.9,12.9,12.9,0,5.03754519072345,5.03754519072345,5.03754519072345,5.03754519072345,0,0.0,1.0
2008-11-03,12.9,12.9,12.9,12.9,0,5.03754519072345,5.03754519072345,5.03754519072345,5.03754519072345,0,0.0,1.0
2008-11-04,13.1,13.1,12.52,12.89,1500,5.11564666654862,5.11564666654862,4.88915238665563,5.03364011693219,3841.15660850699,0.0,1.0
2008-11-05,13.1,13.1,13.1,13.1,0,5.11564666654862,5.11564666654862,5.11564666654862,5.11564666654862,0,0.0,1.0
2008-11-06,13.1,13.1,13.1,13.1,0,5.11564666654862,5.11564666654862,5.11564666654862,5.11564666654862,0,0.0,1.0
2008-11-07,13.1,13.1,13.1,13.1,0,5.11564666654862,5.11564666654862,5.11564666654862,5.11564666654862,0,0.0,1.0
2008-11-10,13.1,13.1,13.1,13.1,100,5.11564666654862,5.11564666654862,5.11564666654862,5.11564666654862,256.077107233799,0.0,1.0
2008-11-11,12.6,12.6,12.6,12.6,100,4.9203929769857,4.9203929769857,4.9203929769857,4.9203929769857,256.077107233799,0.0,1.0
2008-11-12,12.05,12.05,12.03,12.03,500,4.7304207435225,4.7304207435225,4.72256942278636,4.72256942278636,1273.67105944016,0.0635246,1.0
2008-11-13,12.6,12.6,12.53,12.53,3100,4.94633206376626,4.94633206376626,4.91885244118978,4.91885244118978,7896.76056852899,0.0,1.0
2008-11-14,12.6,12.6,12.6,12.6,0,4.94633206376626,4.94633206376626,4.94633206376626,4.94633206376626,0,0.0,1.0
2008-11-17,12.61,12.7,12.6,12.61,3000,4.95025772413433,4.98558866744695,4.94633206376626,4.95025772413433,7642.02635664095,0.0,1.0
2008-11-18,11.52,12.1,11.52,12.1,500,4.52236074401487,4.75004904536284,4.52236074401487,4.75004904536284,1273.67105944016,0.0,1.0
2008-11-19,13.1,13.1,13.1,13.1,1000,5.14261508216969,5.14261508216969,5.14261508216969,5.14261508216969,2547.34211888031,0.0,1.0
2008-11-20,11.61,12.6,11.61,12.6,1000,4.55769168732748,4.94633206376626,4.55769168732748,4.94633206376626,2547.34211888032,0.0,1.0
2008-11-21,9.57,11.11,9.57,11.11,500,3.75685697224152,4.36140866892406,3.75685697224152,4.36140866892406,1273.67105944016,0.0,1.0
2008-11-24,9.57,9.57,9.57,9.57,0,3.75685697224152,3.75685697224152,3.75685697224152,3.75685697224152,0,0.0,1.0
2008-11-25,9.57,9.57,9.57,9.57,0,3.81966753813061,3.81966753813061,3.81966753813061,3.81966753813061,0,0.16,1.0
2008-11-26,10.6,10.75,10.6,10.75,1000,4.23077073188971,4.29064012903909,4.23077073188971,4.29064012903909,2505.45365649379,0.0,1.0
2008-11-28,10.7,10.7,10.7,10.7,500,4.27068366332263,4.27068366332263,4.27068366332263,4.27068366332263,1252.7268282469,0.0,1.0
2008-12-01,10.7,10.7,10.7,10.7,0,4.27068366332263,4.27068366332263,4.27068366332263,4.27068366332263,0,0.0,1.0
2008-12-02,10.7,10.7,10.7,10.7,0,4.27068366332263,4.27068366332263,4.27068366332263,4.27068366332263,0,0.0,1.0
2008-12-03,10.7,10.7,10.7,10.7,0,4.27068366332263,4.27068366332263,4.27068366332263,4.27068366332263,0,0.0,1.0
2008-12-04,10.7,10.7,10.7,10.7,0,4.27068366332263,4.27068366332263,4.27068366332263,4.27068366332263,0,0.0,1.0
2008-12-05,10.97,10.97,10.8,10.8,1100,4.37844857819152,4.37844857819152,4.31059659475555,4.31059659475555,2755.99902214317,0.0,1.0
2008-12-08,10.2,10.9,10.2,10.9,5000,4.07111900615802,4.35050952618847,4.07111900615802,4.35050952618847,12527.268282469,0.0,1.0
2008-12-09,10.2,10.2,10.2,10.2,0,4.07111900615802,4.07111900615802,4.07111900615802,4.07111900615802,0,0.0,1.0
2008-12-10,10.2,10.2,10.2,10.2,0,4.09565564040813,4.09565564040813,4.09565564040813,4.09565564040813,0,0.0614754,1.0
2008-12-11,10.33,10.3301,10.33,10.3301,1000,4.14785517308,4.14789532656667,4.14785517308,4.14789532656667,2490.44375200049,0.0,1.0
2008-12-12,10.33,10.33,10.33,10.33,0,4.14785517308,4.14785517308,4.14785517308,4.14785517308,0,0.0,1.0
2008-12-15,11.45,12.38,10.83,10.83,1400,4.59757422379148,4.9710016498287,4.34862260643334,4.34862260643334,3486.62125280069,0.0,1.0
2008-12-16,11.95,11.95,11.95,11.95,200,4.79834165714482,4.79834165714482,4.79834165714482,4.79834165714482,498.088750400098,0.0,1.0
2008-12-17,11.45,11.45,11.45,11.45,100,4.59757422379148,4.59757422379148,4.59757422379148,4.59757422379148,249.044375200049,0.0,1.0
2008-12-18,11.45,11.45,11.45,11.45,0,4.59757422379148,4.59757422379148,4.59757422379148,4.59757422379148,0,0.0,1.0
2008-12-19,11.45,11.45,11.45,11.45,0,4.59757422379148,4.59757422379148,4.59757422379148,4.59757422379148,0,0.0,1.0
2008-12-22,10.25,10.95,10.2,10.8,3900,4.11573238374347,4.39680679043814,4.09565564040813,4.33657656043214,9712.7306328019,0.0,1.0
2008-12-23,10.25,10.25,10.25,10.25,0,4.11573238374347,4.11573238374347,4.11573238374347,4.11573238374347,0,0.0,1.0
2008-12-24,10.39,10.39,10.35,10.35,800,4.1719472650824,4.1719472650824,4.15588587041414,4.15588587041414,1992.35500160039,0.0,1.0
2008-12-26,10.7,10.7,10.5,10.5,2100,4.29642307376147,4.29642307376147,4.21611610042014,4.21611610042014,5229.93187920103,0.0,1.0
2008-12-29,10.75,10.85,10.75,10.85,1600,4.31649981709681,4.35665330376748,4.31649981709681,4.35665330376748,3984.71000320078,0.0,1.0
2008-12-30,12.9,12.96,10.65,10.65,4500,5.17979978051617,5.20389187251857,4.27634633042614,4.27634633042614,11206.9968840022,0.0,1.0
2008-12-31,13.85,18.6,10.6,13.4,6600,5.56125790388752,7.46854852074425,4.25626958709081,5.38056721386951,16436.9287632032,0.0,1.0
2009-01-02,13.5,13.5,13.5,13.5,200,5.42072070054018,5.42072070054018,5.42072070054018,5.42072070054018,498.088750400098,0.0,1.0
2009-01-05,13.5,13.5,13.5,13.5,0,5.42072070054018,5.42072070054018,5.42072070054018,5.42072070054018,0,0.0,1.0
2009-01-06,13.51,14.01,13.51,13.85,700,5.42473604920724,5.62550348256058,5.42473604920724,5.56125790388752,1743.31062640034,0.0,1.0
2009-01-07,13.91,13.91,13.91,13.91,100,5.58534999588992,5.58534999588992,5.58534999588992,5.58534999588992,249.044375200049,0.0,1.0
2009-01-08,16.0,16.2,14.41,14.41,2500,6.42455786730688,6.50486484064821,5.78611742924326,5.78611742924326,6226.10938000122,0.0,1.0
2009-01-09,15.9,16.0,15.9,16.0,900,6.38440438063621,6.42455786730688,6.38440438063621,6.42455786730688,2241.39937680044,0.0,1.0
2009-01-12,16.1,16.1,16.1,16.1,600,6.49022769015215,6.49022769015215,6.49022769015215,6.49022769015215,1488.39154204982,0.063547,1.0
2009-01-13,17.0,17.0,16.6,16.6,1200,6.85303544922898,6.85303544922898,6.69178755630595,6.69178755630595,2976.78308409964,0.0,1.0
2009-01-14,17.7,20.05,13.82,17.5,5500,7.13521926184429,8.08255063276713,5.57111470049086,7.05459531538278,13643.5891354567,0.0,1.0
2009-01-15,17.7,17.7,17.7,17.7,100,7.13521926184429,7.13521926184429,7.13521926184429,7.13521926184429,248.065257008303,0.0,1.0
2009-01-16,17.7,17.7,17.7,17.7,0,7.13521926184429,7.13521926184429,7.13521926184429,7.13521926184429,0,0.0,1.0
2009-01-20,17.7,17.7,17.7,17.7,0,7.13521926184429,7.13521926184429,7.13521926184429,7.13521926184429,0,0.0,1.0
2009-01-21,17.2,17.2,17.2,17.2,200,6.9336593956905,6.9336593956905,6.9336593956905,6.9336593956905,496.130514016606,0.0,1.0
2009-01-22,17.0,17.0,17.0,17.0,200,6.85303544922898,6.85303544922898,6.85303544922898,6.85303544922898,496.130514016607,0.0,1.0
2009-01-23,17.0,17.0,17.0,17.0,0,6.85303544922898,6.85303544922898,6.85303544922898,6.85303544922898,0,0.0,1.0
2009-01-26,17.0,17.0,17.0,17.0,0,6.85303544922898,6.85303544922898,6.85303544922898,6.85303544922898,0,0.0,1.0
2009-01-27,17.0,17.0,17.0,17.0,0,6.85303544922898,6.85303544922898,6.85303544922898,6.85303544922898,0,0.0,1.0
2009-01-28,16.75,16.75,16.75,16.75,100,6.800629884029,6.800629884029,6.800629884029,6.800629884029,246.300714575523,0.12,1.0
2009-01-29,16.75,16.75,16.75,16.75,0,6.800629884029,6.800629884029,6.800629884029,6.800629884029,0,0.0,1.0
2009-01-30,16.75,16.75,16.75,16.75,0,6.800629884029,6.800629884029,6.800629884029,6.800629884029,0,0.0,1.0
2009-02-02,16.75,16.75,16.75,16.75,0,6.800629884029,6.800629884029,6.800629884029,6.800629884029,0,0.0,1.0
2009-02-03,16.75,16.75,16.75,16.75,0,6.800629884029,6.800629884029,6.800629884029,6.800629884029,0,0.0,1.0
2009-02-04,16.75,16.75,16.75,16.75,0,6.800629884029,6.800629884029,6.800629884029,6.800629884029,0,0.0,1.0
2009-02-05,16.25,16.25,15.55,15.55,500,6.5976260068938,6.5976260068938,6.31342057890453,6.31342057890453,1231.50357287762,0.0,1.0
2009-02-06,15.65,15.75,14.9,15.75,1000,6.35402135433157,6.39462212975861,6.04951553862878,6.39462212975861,2463.00714575523,0.0,1.0
2009-02-09,15.0,15.0,14.72,14.82,900,6.09011631405582,6.09011631405582,5.97643414286011,6.01703491828715,2216.70643117971,0.0,1.0
2009-02-10,15.96,15.99,15.49,15.49,900,6.47988375815539,6.4920639907835,6.28906011364831,6.28906011364831,2216.70643117971,0.0,1.0
2009-02-11,15.96,15.96,15.96,15.96,0,6.50574588369156,6.50574588369156,6.50574588369156,6.50574588369156,0,0.0636986,1.0
2009-02-12,15.75,15.85,15.75,15.85,400,6.4201439641693,6.46090678298942,6.4201439641693,6.46090678298942,981.286406529227,0.0,1.0
2009-02-13,15.75,15.75,15.75,15.75,0,6.4201439641693,6.4201439641693,6.4201439641693,6.4201439641693,0,0.0,1.0
2009-02-17,15.75,15.75,15.75,15.75,0,6.4201439641693,6.4201439641693,6.4201439641693,6.4201439641693,0,0.0,1.0
2009-02-18,16.0,16.25,16.0,16.25,900,6.52205101121961,6.62395805826991,6.52205101121961,6.62395805826991,2207.89441469076,0.0,1.0
2009-02-19,16.0,16.0,16.0,16.0,0,6.52205101121961,6.52205101121961,6.52205101121961,6.52205101121961,0,0.0,1.0
2009-02-20,17.0,17.0,16.5,16.5,2900,6.92967919942083,6.92967919942083,6.72586510532022,6.72586510532022,7114.3264473369,0.0,1.0
2009-02-23,17.0,17.46,17.0,17.0,700,6.92967919942083,7.1171881659934,6.92967919942083,6.92967919942083,1717.25121142615,0.0,1.0
2009-02-24,17.0,17.0,17.0,17.0,0,6.97859458200498,6.97859458200498,6.97859458200498,6.97859458200498,0,0.12,1.0
2009-02-25,17.5,17.5,17.5,17.5,500,7.18384736382865,7.18384736382865,7.18384736382865,7.18384736382865,1218.01028847816,0.0,1.0
2009-02-26,17.25,17.34,17.25,17.34,500,7.08122097291682,7.11816647364508,7.08122097291682,7.11816647364508,1218.01028847816,0.0,1.0
2009-02-27,17.25,17.25,17.25,17.25,0,7.08122097291682,7.08122097291682,7.08122097291682,7.08122097291682,0,0.0,1.0
2009-03-02,16.81,16.81,16.81,16.81,100,6.90059852491198,6.90059852491198,6.90059852491198,6.90059852491198,243.602057695632,0.0,1.0
2009-03-03,16.81,16.81,16.81,16.81,100,6.90059852491198,6.90059852491198,6.90059852491198,6.90059852491198,243.602057695632,0.0,1.0
2009-03-04,16.81,16.81,16.81,16.81,0,6.90059852491198,6.90059852491198,6.90059852491198,6.90059852491198,0,0.0,1.0
2009-03-05,16.81,16.81,16.81,16.81,0,6.90059852491198,6.90059852491198,6.90059852491198,6.90059852491198,0,0.0,1.0
2009-03-06,16.2,17.29,16.2,17.29,2300,6.6501901310871,7.09764119546271,6.6501901310871,7.09764119546271,5602.84732699953,0.0,1.0
2009-03-09,16.2,16.2,16.2,16.2,0,6.6501901310871,6.6501901310871,6.6501901310871,6.6501901310871,0,0.0,1.0
2009-03-10,16.2,16.2,16.2,16.2,0,6.6501901310871,6.6501901310871,6.6501901310871,6.6501901310871,0,0.0,1.0
2009-03-11,16.2,16.2,16.2,16.2,0,6.67380828133765,6.67380828133765,6.67380828133765,6.67380828133765,0,0.0575343,1.0
2009-03-12,16.75,16.75,16.64,16.64,400,6.90038819212381,6.90038819212381,6.85507220996658,6.85507220996658,970.959866815531,0.0,1.0
2009-03-13,16.75,16.75,16.75,16.75,0,6.90038819212381,6.90038819212381,6.90038819212381,6.90038819212381,0,0.0,1.0
2009-03-16,16.75,16.75,16.75,16.75,0,6.90038819212381,6.90038819212381,6.90038819212381,6.90038819212381,0,0.0,1.0
2009-03-17,16.75,16.75,16.75,16.75,0,6.90038819212381,6.90038819212381,6.90038819212381,6.90038819212381,0,0.0,1.0
2009-03-18,17.0,17.0,17.0,17.0,600,7.00337906066297,7.00337906066297,7.00337906066297,7.00337906066297,1456.4398002233,0.0,1.0
2009-03-19,18.0,18.0,18.0,18.0,300,7.41534253481961,7.41534253481961,7.41534253481961,7.41534253481961,728.219900111649,0.0,1.0
2009-03-20,18.0,18.0,17.5,17.88,4000,7.41534253481961,7.41534253481961,7.20936079774129,7.36590691792082,9709.59866815532,0.0,1.0
2009-03-23,17.7,17.7,17.6,17.6,400,7.29175349257262,7.29175349257262,7.25055714515696,7.25055714515696,970.959866815532,0.0,1.0
2009-03-24,17.75,17.75,17.75,17.75,100,7.31235166628045,7.31235166628045,7.31235166628045,7.31235166628045,242.739966703883,0.0,1.0
2009-03-25,17.45,17.66,17.45,17.66,800,7.18876262403346,7.27527495360635,7.18876262403346,7.27527495360635,1941.91973363106,0.0,1.0
2009-03-26,17.35,17.55,17.35,17.55,1100,7.14756627661779,7.22995897144912,7.14756627661779,7.22995897144912,2670.13963374271,0.0,1.0
2009-03-27,17.45,17.45,17.45,17.45,100,7.18876262403346,7.18876262403346,7.18876262403346,7.18876262403346,242.739966703883,0.0,1.0
2009-03-30,17.45,17.45,17.45,17.45,0,7.18876262403346,7.18876262403346,7.18876262403346,7.18876262403346,0,0.0,1.0
2009-03-31,17.45,17.45,17.45,17.45,0,7.18876262403346,7.18876262403346,7.18876262403346,7.18876262403346,0,0.0,1.0
2009-04-01,17.45,17.45,17.45,17.45,0,7.18876262403346,7.18876262403346,7.18876262403346,7.18876262403346,0,0.0,1.0
2009-04-02,17.55,17.55,17.55,17.55,200,7.22995897144912,7.22995897144912,7.22995897144912,7.22995897144912,485.479933407766,0.0,1.0
2009-04-03,17.65,17.65,17.65,17.65,200,7.27115531886479,7.27115531886479,7.27115531886479,7.27115531886479,485.479933407766,0.0,1.0
2009-04-06,17.56,17.56,17.56,17.56,100,7.23407860619069,7.23407860619069,7.23407860619069,7.23407860619069,242.739966703883,0.0,1.0
2009-04-07,17.56,17.56,17.56,17.56,0,7.23407860619069,7.23407860619069,7.23407860619069,7.23407860619069,0,0.0,1.0
2009-04-08,17.05,17.5,17.05,17.5,1600,7.0239772343708,7.20936079774129,7.0239772343708,7.20936079774129,3883.83946726213,0.0,1.0
2009-04-09,17.45,17.5,17.11,17.5,3000,7.21500412058837,7.23567748483075,7.07442524374023,7.23567748483075,7255.71311187705,0.0636986,1.0
2009-04-13,17.65,17.65,17.55,17.55,500,7.29769757755787,7.29769757755787,7.25635084907312,7.25635084907312,1209.28551864617,0.0,1.0
2009-04-14,17.65,17.65,17.65,17.65,0,7.29769757755787,7.29769757755787,7.29769757755787,7.29769757755787,0,0.0,1.0
2009-04-15,17.85,17.85,17.81,17.81,500,7.38039103452736,7.38039103452736,7.36385234313346,7.36385234313346,1209.28551864618,0.0,1.0
2009-04-16,18.0,18.0,17.91,17.91,600,7.44241112725448,7.44241112725448,7.40519907161821,7.40519907161821,1451.14262237541,0.0,1.0
2009-04-17,18.0,18.0,18.0,18.0,600,7.44241112725448,7.44241112725448,7.44241112725448,7.44241112725448,1451.14262237541,0.0,1.0
2009-04-20,18.0,18.0,18.0,18.0,1600,7.44241112725448,7.44241112725448,7.44241112725448,7.44241112725448,3869.71365966776,0.0,1.0
2009-04-21,17.82,17.91,17.82,17.91,500,7.36798701598194,7.40519907161821,7.36798701598194,7.40519907161821,1209.28551864617,0.0,1.0
2009-04-22,17.82,17.82,17.82,17.82,0,7.36798701598194,7.36798701598194,7.36798701598194,7.36798701598194,0,0.0,1.0
2009-04-23,17.82,17.82,17.82,17.82,0,7.36798701598194,7.36798701598194,7.36798701598194,7.36798701598194,0,0.0,1.0
2009-04-24,17.82,17.82,17.82,17.82,0,7.36798701598194,7.36798701598194,7.36798701598194,7.36798701598194,0,0.0,1.0
2009-04-27,17.82,17.82,17.82,17.82,0,7.40933374446668,7.40933374446668,7.40933374446668,7.40933374446668,0,0.1,1.0
2009-04-28,17.92,17.92,17.92,17.92,200,7.45091249724147,7.45091249724147,7.45091249724147,7.45091249724147,481.014909425778,0.0,1.0
2009-04-29,18.05,18.05,17.78,17.78,1000,7.50496487584869,7.50496487584869,7.39270224335677,7.39270224335677,2405.07454712889,0.0,1.0
2009-04-30,17.91,18.19,17.91,18.19,600,7.44675462196399,7.56317512973339,7.44675462196399,7.56317512973339,1443.04472827733,0.0,1.0
2009-05-01,17.91,17.91,17.91,17.91,0,7.44675462196399,7.44675462196399,7.44675462196399,7.44675462196399,0,0.0,1.0
2009-05-04,17.91,17.91,17.91,17.91,0,7.44675462196399,7.44675462196399,7.44675462196399,7.44675462196399,0,0.0,1.0
2009-05-05,17.91,17.91,17.91,17.91,0,7.44675462196399,7.44675462196399,7.44675462196399,7.44675462196399,0,0.0,1.0
2009-05-06,17.91,17.91,17.91,17.91,0,7.44675462196399,7.44675462196399,7.44675462196399,7.44675462196399,0,0.0,1.0
2009-05-07,17.91,17.91,17.91,17.91,0,7.44675462196399,7.44675462196399,7.44675462196399,7.44675462196399,0,0.0,1.0
2009-05-08,17.91,17.91,17.91,17.91,0,7.44675462196399,7.44675462196399,7.44675462196399,7.44675462196399,0,0.0,1.0
2009-05-11,18.06,18.06,18.06,18.06,400,7.50912275112617,7.50912275112617,7.50912275112617,7.50912275112617,962.029818851555,0.0,1.0
2009-05-12,18.2,18.2,18.2,18.2,200,7.5929637697926,7.5929637697926,7.5929637697926,7.5929637697926,479.391198267159,0.0616439,1.0
2009-05-13,17.9,18.05,17.9,18.05,400,7.46780502633448,7.53038439806354,7.46780502633448,7.53038439806354,958.782396534318,0.0,1.0
2009-05-14,17.85,17.85,17.85,17.85,0,7.44694523575813,7.44694523575813,7.44694523575813,7.44694523575813,0,0.0,1.0
2009-05-15,18.1,18.1,18.1,18.1,200,7.5512441886399,7.5512441886399,7.5512441886399,7.5512441886399,479.391198267159,0.0,1.0
2009-05-18,18.1,18.1,18.1,18.1,0,7.5512441886399,7.5512441886399,7.5512441886399,7.5512441886399,0,0.0,1.0
2009-05-19,18.1,18.1,18.1,18.1,0,7.5512441886399,7.5512441886399,7.5512441886399,7.5512441886399,0,0.0,1.0
2009-05-20,18.1,18.1,18.1,18.1,0,7.5512441886399,7.5512441886399,7.5512441886399,7.5512441886399,0,0.0,1.0
2009-05-21,17.9,17.9,17.7,17.9,1300,7.46780502633448,7.46780502633448,7.38436586402907,7.46780502633448,3116.04278873653,0.0,1.0
2009-05-22,17.9,17.9,17.9,17.9,0,7.46780502633448,7.46780502633448,7.46780502633448,7.46780502633448,0,0.0,1.0
2009-05-26,17.9,17.9,17.9,17.9,0,7.50535264937192,7.50535264937192,7.50535264937192,7.50535264937192,0,0.09,1.0
2009-05-27,17.9,17.9,17.9,17.9,0,7.50535264937192,7.50535264937192,7.50535264937192,7.50535264937192,0,0.0,1.0
2009-05-28,17.9,17.9,17.9,17.9,0,7.50535264937192,7.50535264937192,7.50535264937192,7.50535264937192,0,0.0,1.0
2009-05-29,17.9,17.9,17.9,17.9,0,7.50535264937192,7.50535264937192,7.50535264937192,7.50535264937192,0,0.0,1.0
2009-06-01,17.9,17.9,17.9,17.9,0,7.50535264937192,7.50535264937192,7.50535264937192,7.50535264937192,0,0.0,1.0
2009-06-02,17.9,17.9,17.9,17.9,0,7.50535264937192,7.50535264937192,7.50535264937192,7.50535264937192,0,0.0,1.0
2009-06-03,18.0,18.0,18.0,18.0,400,7.54728199378182,7.54728199378182,7.54728199378182,7.54728199378182,953.985819786786,0.0,1.0
2009-06-04,18.25,18.25,18.1,18.1,400,7.65210535480657,7.65210535480657,7.58921133819172,7.58921133819172,953.985819786786,0.0,1.0
2009-06-05,18.25,18.25,18.25,18.25,0,7.65210535480657,7.65210535480657,7.65210535480657,7.65210535480657,0,0.0,1.0
2009-06-08,18.3,18.3,18.3,18.3,200,7.67307002701151,7.67307002701151,7.67307002701151,7.67307002701151,476.992909893394,0.0,1.0
2009-06-09,18.3,18.3,18.3,18.3,0,7.67307002701151,7.67307002701151,7.67307002701151,7.67307002701151,0,0.0,1.0
2009-06-10,18.43,18.43,18.43,18.43,200,7.75428658012267,7.75428658012267,7.75428658012267,7.75428658012267,475.349983768808,0.0636986,1.0
2009-06-11,18.65,18.65,18.63,18.63,400,7.84684995763905,7.84684995763905,7.83843510513756,7.83843510513756,950.699967537617,0.0,1.0
2009-06-12,18.65,18.65,18.65,18.65,0,7.84684995763905,7.84684995763905,7.84684995763905,7.84684995763905,0,0.0,1.0
2009-06-15,23.53,23.53,20.25,20.25,3400,9.90007396800252,9.90007396800252,8.52003815775822,8.52003815775822,8080.94972406974,0.0,1.0
2009-06-16,20.75,23.5,20.75,23.5,6200,8.73040947029546,9.88745168925028,8.73040947029546,9.88745168925028,14735.8494968331,0.0,1.0
2009-06-17,20.75,20.75,20.75,20.75,0,8.73040947029546,8.73040947029546,8.73040947029546,8.73040947029546,0,0.0,1.0
2009-06-18,18.22,20.3,17.68,20.3,1600,7.66593062885703,8.54107528901195,7.43872961131681,8.54107528901195,3802.79987015047,0.0,1.0
2009-06-19,18.2,18.25,17.38,17.61,1200,7.65751577635554,7.67855290760926,7.31250682379446,7.40927762756159,2852.09990261285,0.0,1.0
2009-06-22,18.2,18.2,18.2,18.2,0,7.65751577635554,7.65751577635554,7.65751577635554,7.65751577635554,0,0.0,1.0
2009-06-23,18.2,18.2,18.2,18.2,0,7.65751577635554,7.65751577635554,7.65751577635554,7.65751577635554,0,0.0,1.0
2009-06-24,18.79,18.79,18.7,18.7,500,7.90575392514948,7.90575392514948,7.86788708889278,7.86788708889278,1188.37495942202,0.0,1.0
2009-06-25,18.5,18.55,18.5,18.55,700,7.78373856387788,7.8047756951316,7.78373856387788,7.8047756951316,1663.72494319083,0.0,1.0
2009-06-26,18.5,18.5,18.5,18.5,0,7.78373856387788,7.78373856387788,7.78373856387788,7.78373856387788,0,0.0,1.0
2009-06-29,18.5,18.5,18.5,18.5,0,7.78373856387788,7.78373856387788,7.78373856387788,7.78373856387788,0,0.0,1.0
2009-06-30,18.5,18.5,18.5,18.5,100,7.78373856387788,7.78373856387788,7.78373856387788,7.78373856387788,237.674991884404,0.0,1.0
2009-07-01,18.5,18.5,18.5,18.5,0,7.78373856387788,7.78373856387788,7.78373856387788,7.78373856387788,0,0.0,1.0
2009-07-02,18.5,18.5,18.5,18.5,200,7.78373856387788,7.78373856387788,7.78373856387788,7.78373856387788,475.349983768809,0.0,1.0
2009-07-06,18.5,18.5,18.5,18.5,0,7.78373856387788,7.78373856387788,7.78373856387788,7.78373856387788,0,0.0,1.0
2009-07-07,18.5,18.5,18.5,18.5,0,7.78373856387788,7.78373856387788,7.78373856387788,7.78373856387788,0,0.0,1.0
2009-07-08,18.5,18.5,18.5,18.5,0,7.78373856387788,7.78373856387788,7.78373856387788,7.78373856387788,0,0.0,1.0
2009-07-09,18.5,18.5,18.5,18.5,0,7.78373856387788,7.78373856387788,7.78373856387788,7.78373856387788,0,0.0,1.0
2009-07-10,19.09,19.09,19.09,19.09,100,8.05791288690339,8.05791288690339,8.05791288690339,8.05791288690339,236.909982373068,0.0616438,1.0
2009-07-13,19.4,19.4,19.4,19.4,400,8.18876427479967,8.18876427479967,8.18876427479967,8.18876427479967,947.639929492272,0.0,1.0
2009-07-14,19.4,19.4,19.4,19.4,0,8.18876427479967,8.18876427479967,8.18876427479967,8.18876427479967,0,0.0,1.0
2009-07-15,19.4,19.4,19.4,19.4,0,8.18876427479967,8.18876427479967,8.18876427479967,8.18876427479967,0,0.0,1.0
2009-07-16,20.0,20.0,20.0,20.0,300,8.44202502556667,8.44202502556667,8.44202502556667,8.44202502556667,710.729947119205,0.0,1.0
2009-07-17,20.0,20.0,20.0,20.0,0,8.44202502556667,8.44202502556667,8.44202502556667,8.44202502556667,0,0.0,1.0
2009-07-20,20.0,20.0,20.0,20.0,0,8.44202502556667,8.44202502556667,8.44202502556667,8.44202502556667,0,0.0,1.0
2009-07-21,20.0,20.0,20.0,20.0,0,8.44202502556667,8.44202502556667,8.44202502556667,8.44202502556667,0,0.0,1.0
2009-07-22,19.4,19.4,19.4,19.4,500,8.18876427479967,8.18876427479967,8.18876427479967,8.18876427479967,1184.54991186534,0.0,1.0
2009-07-23,19.4,19.4,19.4,19.4,0,8.18876427479967,8.18876427479967,8.18876427479967,8.18876427479967,0,0.0,1.0
2009-07-24,18.45,18.73,18.45,18.73,300,7.78776808608526,7.90595643644319,7.78776808608526,7.90595643644319,710.729947119204,0.0,1.0
2009-07-27,18.45,18.45,18.45,18.45,0,7.78776808608526,7.78776808608526,7.78776808608526,7.78776808608526,0,0.0,1.0
2009-07-28,18.45,18.45,18.45,18.45,0,7.82575719870031,7.82575719870031,7.82575719870031,7.82575719870031,0,0.09,1.0
2009-07-29,18.4401,18.4401,18.44,18.44,400,7.82155801191076,7.82155801191076,7.82151559588258,7.82151559588258,943.039735659785,0.0,1.0
2009-07-30,18.44,18.44,18.44,18.44,0,7.82151559588258,7.82151559588258,7.82151559588258,7.82151559588258,0,0.0,1.0
2009-07-31,18.44,18.44,18.44,18.44,0,7.82151559588258,7.82151559588258,7.82151559588258,7.82151559588258,0,0.0,1.0
2009-08-03,18.47,18.47,18.47,18.47,300,7.83424040433575,7.83424040433575,7.83424040433575,7.83424040433575,707.279801744839,0.0,1.0
2009-08-04,18.75,18.75,18.43,18.43,1000,7.95300528323202,7.95300528323202,7.81727399306486,7.81727399306486,2357.59933914946,0.0,1.0
2009-08-05,18.87,18.87,18.43,18.43,2000,8.0039045170447,8.0039045170447,7.81727399306486,7.81727399306486,4715.19867829893,0.0,1.0
2009-08-06,18.87,18.87,18.87,18.87,0,8.0039045170447,8.0039045170447,8.0039045170447,8.0039045170447,0,0.0,1.0
2009-08-07,18.43,18.7,18.28,18.47,2000,7.81727399306486,7.9317972691434,7.753649950799,7.83424040433575,4715.19867829893,0.0,1.0
2009-08-10,18.99,18.99,18.99,18.99,100,8.05480375085739,8.05480375085739,8.05480375085739,8.05480375085739,235.759933914946,0.0,1.0
2009-08-11,18.99,18.99,18.99,18.99,0,8.05480375085739,8.05480375085739,8.05480375085739,8.05480375085739,0,0.0,1.0
2009-08-12,20.0,20.5,18.98,18.98,1900,8.51022405157199,8.72297965286129,8.07620262494182,8.07620262494182,4465.21733972218,0.0636986,1.0
2009-08-13,20.0,20.0,20.0,20.0,0,8.51022405157199,8.51022405157199,8.51022405157199,8.51022405157199,0,0.0,1.0
2009-08-14,20.0,20.0,20.0,20.0,0,8.51022405157199,8.51022405157199,8.51022405157199,8.51022405157199,0,0.0,1.0
2009-08-17,19.26,20.0,19.26,20.0,900,8.19534576166383,8.51022405157199,8.19534576166383,8.51022405157199,2115.10295039472,0.0,1.0
2009-08-18,19.26,19.26,19.26,19.26,2000,8.19534576166383,8.19534576166383,8.19534576166383,8.19534576166383,4700.22877865493,0.0,1.0
2009-08-19,19.26,19.26,19.26,19.26,2100,8.19534576166383,8.19534576166383,8.19534576166383,8.19534576166383,4935.24021758767,0.0,1.0
2009-08-20,19.26,19.26,19.26,19.26,0,8.19534576166383,8.19534576166383,8.19534576166383,8.19534576166383,0,0.0,1.0
2009-08-21,19.26,19.26,19.26,19.26,0,8.19534576166383,8.19534576166383,8.19534576166383,8.19534576166383,0,0.0,1.0
2009-08-24,19.26,19.26,19.26,19.26,0,8.19534576166383,8.19534576166383,8.19534576166383,8.19534576166383,0,0.0,1.0
2009-08-25,19.28,19.28,19.26,19.26,700,8.2038559857154,8.2038559857154,8.19534576166383,8.19534576166383,1645.08007252922,0.0,1.0
2009-08-26,19.93,19.93,19.9,19.9,400,8.51873427562357,8.51873427562357,8.50591129377366,8.50591129377366,935.819775810116,0.09,1.0
2009-08-27,20.75,20.75,20.0,20.0,500,8.86922911285444,8.86922911285444,8.54865456660669,8.54865456660669,1169.77471976265,0.0,1.0
2009-08-28,20.75,20.75,20.75,20.75,0,8.86922911285444,8.86922911285444,8.86922911285444,8.86922911285444,0,0.0,1.0
2009-08-31,20.75,20.75,20.75,20.75,300,8.86922911285444,8.86922911285444,8.86922911285444,8.86922911285444,701.864831857587,0.0,1.0
2009-09-01,21.91,21.91,21.31,21.31,200,9.36505107771763,9.36505107771763,9.10859144071943,9.10859144071943,467.909887905058,0.0,1.0
2009-09-02,19.3,20.71,19.3,20.71,1200,8.24945165677546,8.85213180372123,8.24945165677546,8.85213180372123,2807.45932743035,0.0,1.0
2009-09-03,19.37,20.0,18.95,19.3,1900,8.27937194775858,8.54865456660669,8.09985020185984,8.24945165677546,4445.14393509805,0.0,1.0
2009-09-04,19.28,19.28,19.28,19.28,1200,8.24090300220885,8.24090300220885,8.24090300220885,8.24090300220885,2807.45932743035,0.0,1.0
2009-09-08,19.2,19.4,19.2,19.4,2900,8.20670838394242,8.29219492960849,8.20670838394242,8.29219492960849,6784.69337462335,0.0,1.0
2009-09-09,19.3,19.47,19.3,19.36,500,8.24945165677546,8.32211522059161,8.24945165677546,8.27509762047528,1169.77471976264,0.0,1.0
2009-09-10,19.59,19.6,19.25,19.25,1000,8.40063401438007,8.40492224001273,8.25483434286965,8.25483434286965,2331.96684517694,0.0636986,1.0
2009-09-11,20.0,20.0,19.63,19.66,1100,8.57645126531911,8.57645126531911,8.41778691691071,8.43065159380869,2565.16352969464,0.0,1.0
2009-09-14,19.9,19.9,19.9,19.9,300,8.53356900899252,8.53356900899252,8.53356900899252,8.53356900899252,699.590053553082,0.0,1.0
2009-09-15,19.26,19.61,19.26,19.61,600,8.25912256850231,8.40921046564539,8.25912256850231,8.40921046564539,1399.18010710616,0.0,1.0
2009-09-16,19.18,19.25,19.18,19.25,1700,8.22481676344103,8.25483434286965,8.22481676344103,8.25483434286965,3964.3436368008,0.0,1.0
2009-09-17,19.18,19.18,19.18,19.18,0,8.22481676344103,8.22481676344103,8.22481676344103,8.22481676344103,0,0.0,1.0
2009-09-18,20.18,20.18,19.19,19.19,1000,8.65363932670699,8.65363932670699,8.22910498907369,8.22910498907369,2331.96684517694,0.0,1.0
2009-09-21,20.35,20.35,20.3,20.3,500,8.7265391624622,8.7265391624622,8.7050980342989,8.7050980342989,1165.98342258847,0.0,1.0
2009-09-22,20.35,20.35,20.35,20.35,0,8.7265391624622,8.7265391624622,8.7265391624622,8.7265391624622,0,0.0,1.0
2009-09-23,20.5,20.5,20.5,20.5,500,8.79086254695209,8.79086254695209,8.79086254695209,8.79086254695209,1165.98342258847,0.0,1.0
2009-09-24,20.95,21.0,20.5,20.5,300,8.98383270042177,9.00527382858507,8.79086254695209,8.79086254695209,699.590053553082,0.0,1.0
2009-09-25,19.96,19.96,19.96,19.96,100,8.55929836278848,8.55929836278848,8.55929836278848,8.55929836278848,233.196684517694,0.0,1.0
2009-09-28,19.96,19.96,19.96,19.96,0,8.55929836278848,8.55929836278848,8.55929836278848,8.55929836278848,0,0.0,1.0
2009-09-29,19.6,20.54,19.52,20.36,1900,8.40492224001273,8.80801544948273,8.37061643495146,8.73082738809486,4430.73700583619,0.0,1.0
2009-09-30,19.6,19.6,19.6,19.6,0,8.40492224001273,8.40492224001273,8.40492224001273,8.40492224001273,0,0.0,1.0
2009-10-01,19.6,19.6,19.6,19.6,0,8.40492224001273,8.40492224001273,8.40492224001273,8.40492224001273,0,0.0,1.0
2009-10-02,19.74,19.74,19.74,19.74,200,8.46495739886997,8.46495739886997,8.46495739886997,8.46495739886997,466.393369035388,0.0,1.0
2009-10-05,19.18,19.34,19.18,19.34,1000,8.22481676344103,8.29342837356358,8.22481676344103,8.29342837356358,2331.96684517694,0.0,1.0
2009-10-06,19.19,19.19,19.19,19.19,200,8.22910498907369,8.22910498907369,8.22910498907369,8.22910498907369,466.393369035388,0.0,1.0
2009-10-07,18.97,19.26,18.76,19.26,3900,8.13476402515518,8.25912256850231,8.04471128686933,8.25912256850231,9094.67069619007,0.0,1.0
2009-10-08,19.85,19.85,18.85,18.85,1500,8.51212788082922,8.51212788082922,8.08330531756327,8.08330531756327,3497.95026776541,0.0,1.0
2009-10-09,19.73,19.73,19.73,19.73,100,8.48710346844502,8.48710346844502,8.48710346844502,8.48710346844502,232.470360157102,0.0616439,1.0
2009-10-12,19.73,19.73,19.73,19.73,0,8.48710346844502,8.48710346844502,8.48710346844502,8.48710346844502,0,0.0,1.0
2009-10-13,19.01,20.05,19.01,20.05,3300,8.17738656538975,8.62475542535847,8.17738656538975,8.62475542535847,7671.52188518436,0.0,1.0
2009-10-14,19.01,19.01,19.01,19.01,0,8.17738656538975,8.17738656538975,8.17738656538975,8.17738656538975,0,0.0,1.0
2009-10-15,19.41,19.41,18.96,19.19,700,8.34945151153156,8.34945151153156,8.15587844712202,8.25481579115357,1627.29252109971,0.0,1.0
2009-10-16,19.29,19.29,19.29,19.29,200,8.29783202768902,8.29783202768902,8.29783202768902,8.29783202768902,464.940720314203,0.0,1.0
2009-10-19,19.37,19.47,18.94,19.45,20400,8.33224501691738,8.37526125345284,8.14727519981493,8.36665800614575,47423.9534720488,0.0,1.0
2009-10-20,19.39,19.39,19.35,19.35,800,8.34084826422447,8.34084826422447,8.32364176961029,8.32364176961029,1859.76288125681,0.0,1.0
2009-10-21,19.25,19.5,19.25,19.5,1000,8.28062553307484,8.38816612441347,8.28062553307484,8.38816612441347,2324.70360157102,0.0,1.0
2009-10-22,20.14,20.14,19.64,19.64,900,8.66347003824038,8.66347003824038,8.44838885556311,8.44838885556311,2092.23324141391,0.0,1.0
2009-10-23,20.54,20.54,20.54,20.54,100,8.83553498438219,8.83553498438219,8.83553498438219,8.83553498438219,232.470360157102,0.0,1.0
2009-10-26,21.35,21.35,20.55,20.55,300,9.18396650031937,9.18396650031937,8.83983660803574,8.83983660803574,697.411080471305,0.0,1.0
2009-10-27,21.85,21.87,21.85,21.87,600,9.43776229587854,9.44640097990223,9.43776229587854,9.44640097990223,1389.10046566071,0.09,1.0
2009-10-28,21.85,21.85,21.85,21.85,0,9.43776229587854,9.43776229587854,9.43776229587854,9.43776229587854,0,0.0,1.0
2009-10-29,21.45,21.45,21.45,21.45,400,9.26498861540479,9.26498861540479,9.26498861540479,9.26498861540479,926.066977107142,0.0,1.0
2009-10-30,20.66,21.06,20.66,21.0,500,8.92376059646914,9.09653427694289,8.92376059646914,9.07061822487183,1157.58372138393,0.0,1.0
2009-11-02,19.35,20.26,19.35,20.26,1600,8.35792679291761,8.75098691599539,8.35792679291761,8.75098691599539,3704.26790842857,0.0,1.0
2009-11-03,19.62,19.62,19.01,19.35,1500,8.47454902723739,8.47454902723739,8.21106916451493,8.35792679291761,3472.75116415178,0.0,1.0
2009-11-04,19.62,19.62,19.62,19.62,0,8.47454902723739,8.47454902723739,8.47454902723739,8.47454902723739,0,0.0,1.0
2009-11-05,19.62,19.62,19.62,19.62,0,8.47454902723739,8.47454902723739,8.47454902723739,8.47454902723739,0,0.0,1.0
2009-11-06,19.62,19.62,19.62,19.62,0,8.47454902723739,8.47454902723739,8.47454902723739,8.47454902723739,0,0.0,1.0
2009-11-09,19.62,19.62,19.62,19.62,0,8.47454902723739,8.47454902723739,8.47454902723739,8.47454902723739,0,0.0,1.0
2009-11-10,19.62,19.62,19.62,19.62,0,8.50206263114496,8.50206263114496,8.50206263114496,8.50206263114496,0,0.0636986,1.0
2009-11-11,19.31,19.31,19.31,19.31,100,8.37206167348219,8.37206167348219,8.37206167348219,8.37206167348219,230.648085896964,0.01,1.0
2009-11-12,19.68,19.68,19.67,19.67,500,8.5324792197892,8.5324792197892,8.52814361042955,8.52814361042955,1153.24042948482,0.0,1.0
2009-11-13,19.33,19.33,19.29,19.32,1100,8.38073289220148,8.38073289220148,8.36339045476289,8.37639728284184,2537.12894486661,0.0,1.0
2009-11-16,19.33,19.33,19.33,19.33,100,8.38073289220148,8.38073289220148,8.38073289220148,8.38073289220148,230.648085896964,0.0,1.0
2009-11-17,19.33,19.33,19.33,19.33,0,8.38073289220148,8.38073289220148,8.38073289220148,8.38073289220148,0,0.0,1.0
2009-11-18,19.33,19.33,19.33,19.33,0,8.38073289220148,8.38073289220148,8.38073289220148,8.38073289220148,0,0.0,1.0
2009-11-19,19.84,19.84,19.8,19.8,2500,8.60184896954358,8.60184896954358,8.58450653210499,8.58450653210499,5766.2021474241,0.0,1.0
2009-11-20,20.0,20.24,19.84,19.84,1500,8.67121871929797,8.77527334392954,8.60184896954358,8.60184896954358,3459.72128845446,0.0,1.0
2009-11-23,20.0,20.0,20.0,20.0,0,8.67121871929797,8.67121871929797,8.67121871929797,8.67121871929797,0,0.0,1.0
2009-11-24,20.0,20.0001,20.0,20.0001,2000,8.67121871929797,8.67126207539156,8.67121871929797,8.67126207539156,4612.96171793928,0.0,1.0
2009-11-25,20.0,20.0,20.0,20.0,0,8.71023920353481,8.71023920353481,8.71023920353481,8.71023920353481,0,0.09,1.0
2009-11-27,20.0,20.0,20.0,20.0,0,8.71023920353481,8.71023920353481,8.71023920353481,8.71023920353481,0,0.0,1.0
2009-11-30,20.0,20.0,20.0,20.0,0,8.71023920353481,8.71023920353481,8.71023920353481,8.71023920353481,0,0.0,1.0
2009-12-01,19.99,20.04,19.4,20.04,5400,8.70588408393304,8.72765968194188,8.44893202742876,8.72765968194188,12399.2002373679,0.0,1.0
2009-12-02,19.75,20.0,19.75,20.0,700,8.60136121349062,8.71023920353481,8.60136121349062,8.71023920353481,1607.30373447362,0.0,1.0
2009-12-03,20.0,20.0,20.0,20.0,2200,8.71023920353481,8.71023920353481,8.71023920353481,8.71023920353481,5051.52602263137,0.0,1.0
2009-12-04,20.0,20.0,20.0,20.0,0,8.71023920353481,8.71023920353481,8.71023920353481,8.71023920353481,0,0.0,1.0
2009-12-07,20.11,20.11,20.0,20.0,2100,8.75814551915425,8.75814551915425,8.71023920353481,8.71023920353481,4821.91120342085,0.0,1.0
2009-12-08,20.11,20.11,20.11,20.11,0,8.75814551915425,8.75814551915425,8.75814551915425,8.75814551915425,0,0.0,1.0
2009-12-09,20.11,20.11,20.11,20.11,0,8.75814551915425,8.75814551915425,8.75814551915425,8.75814551915425,0,0.0,1.0
2009-12-10,20.11,20.11,20.11,20.11,0,8.78499213132499,8.78499213132499,8.78499213132499,8.78499213132499,0,0.0616438,1.0
2009-12-11,20.11,20.11,20.11,20.11,0,8.78499213132499,8.78499213132499,8.78499213132499,8.78499213132499,0,0.0,1.0
2009-12-14,19.29,19.65,19.29,19.65,600,8.42677763367773,8.58404253508384,8.42677763367773,8.58404253508384,1373.47874871462,0.0,1.0
2009-12-15,19.99,19.99,19.5,19.5,400,8.73257049752295,8.73257049752295,8.51851549283129,8.51851549283129,915.652499143078,0.0,1.0
2009-12-16,19.33,20.01,19.03,20.01,2500,8.44425151161174,8.74130743648996,8.31319742710664,8.74130743648996,5722.82811964423,0.0,1.0
2009-12-17,19.45,19.47,19.45,19.47,600,8.49667314541378,8.50541008438078,8.49667314541378,8.50541008438078,1373.47874871462,0.0,1.0
2009-12-18,19.5,19.5,19.4,19.4,1300,8.51851549283129,8.51851549283129,8.47483079799626,8.47483079799626,2975.870622215,0.0,1.0
2009-12-21,19.5,19.55,19.22,19.22,1800,8.51851549283129,8.54035784024881,8.3961983472932,8.3961983472932,4120.43624614385,0.0,1.0
2009-12-22,19.5,19.5,19.5,19.5,0,8.51851549283129,8.51851549283129,8.51851549283129,8.51851549283129,0,0.0,1.0
2009-12-23,20.0,20.0,19.3,19.36,7800,8.73693896700646,8.73693896700646,8.43114610316123,8.45735692006225,17855.22373329,0.0,1.0
2009-12-24,19.6,19.6,19.6,19.6,600,8.56220018766633,8.56220018766633,8.56220018766633,8.56220018766633,1373.47874871462,0.0,1.0
2009-12-28,19.6,19.6,19.6,19.6,0,8.60588488250136,8.60588488250136,8.60588488250136,8.60588488250136,0,0.1,1.0
2009-12-29,20.12,20.15,19.6,19.8,10400,8.83420427734323,8.84737655012257,8.60588488250136,8.69370003436362,23686.1174397621,0.0,1.0
2009-12-30,19.97,19.97,19.97,19.97,100,8.76834291344654,8.76834291344654,8.76834291344654,8.76834291344654,227.751129228481,0.0,1.0
2009-12-31,20.01,20.12,19.97,20.0,3400,8.78590594381899,8.83420427734323,8.76834291344654,8.78151518622588,7743.53839376836,0.0,1.0
2010-01-04,20.17,20.54,20.15,20.15,500,8.8561580653088,9.01861609625398,8.84737655012257,8.84737655012257,1138.75564614241,0.0,1.0
2010-01-05,20.52,20.52,20.52,20.52,100,9.00983458106775,9.00983458106775,9.00983458106775,9.00983458106775,227.751129228481,0.0,1.0
2010-01-06,20.52,20.52,20.52,20.52,0,9.00983458106775,9.00983458106775,9.00983458106775,9.00983458106775,0,0.0,1.0
2010-01-07,20.52,20.52,20.52,20.52,0,9.00983458106775,9.00983458106775,9.00983458106775,9.00983458106775,0,0.0,1.0
2010-01-08,20.52,20.52,20.52,20.52,0,9.00983458106775,9.00983458106775,9.00983458106775,9.00983458106775,0,0.0,1.0
2010-01-11,20.45,20.45,20.45,20.45,0,8.97909927791596,8.97909927791596,8.97909927791596,8.97909927791596,0,0.0,1.0
2010-01-12,20.01,20.78,20.01,20.39,1100,8.81387445498106,9.15303903920572,8.81387445498106,8.98125437966336,2497.31263049257,0.0636986,1.0
2010-01-13,20.04,20.41,20.04,20.11,3900,8.82708865956124,8.99006384938348,8.82708865956124,8.85792180358166,8854.10841720093,0.0,1.0
2010-01-14,20.69,20.69,20.12,20.32,1400,9.11339642546517,9.11339642546517,8.86232653844172,8.95042123564293,3178.39789335418,0.0,1.0
2010-01-15,20.2,21.16,20.1,20.29,6800,8.89756441732221,9.32041896388802,8.8535170687216,8.93720703106275,15437.9326248631,0.0,1.0
2010-01-19,20.25,21.03,20.25,20.75,6400,8.91958809162251,9.26315741070723,8.91958809162251,9.13982483462554,14529.8189410477,0.0,1.0
2010-01-20,20.65,20.65,20.65,20.65,800,9.09577748602493,9.09577748602493,9.09577748602493,9.09577748602493,1816.22736763096,0.0,1.0
2010-01-21,20.54,20.54,20.5,20.5,600,9.04732540256427,9.04732540256427,9.02970646312402,9.02970646312402,1362.17052572322,0.0,1.0
2010-01-22,21.02,21.02,20.31,20.31,600,9.25875267584717,9.25875267584717,8.94601650078287,8.94601650078287,1362.17052572322,0.0,1.0
2010-01-25,21.16,21.2,21.05,21.05,2600,9.32041896388802,9.33803790332826,9.27196688042735,9.27196688042735,5902.73894480061,0.0,1.0
2010-01-26,21.24,21.24,21.24,21.24,100,9.3556568427685,9.3556568427685,9.3556568427685,9.3556568427685,227.02842095387,0.0,1.0
2010-01-27,21.31,21.46,21.31,21.39,3300,9.38648998678892,9.45256100968983,9.38648998678892,9.42172786566941,7491.93789147771,0.0,1.0
2010-01-28,21.36,21.43,21.33,21.37,900,9.40851366108923,9.43934680510965,9.39529945650904,9.41291839594929,2043.25578858483,0.0,1.0
2010-01-29,21.46,21.46,21.46,21.46,400,9.45256100968983,9.45256100968983,9.45256100968983,9.45256100968983,908.113683815479,0.0,1.0
2010-02-01,21.46,21.46,21.46,21.46,0,9.45256100968983,9.45256100968983,9.45256100968983,9.45256100968983,0,0.0,1.0
2010-02-02,21.58,21.58,21.58,21.58,100,9.50541782801056,9.50541782801056,9.50541782801056,9.50541782801056,227.02842095387,0.0,1.0
2010-02-03,21.73,21.78,21.62,21.62,800,9.57148885091146,9.59351252521177,9.5230367674508,9.5230367674508,1816.22736763096,0.0,1.0
2010-02-04,21.55,21.55,21.46,21.47,700,9.49220362343038,9.49220362343038,9.45256100968983,9.45696574454989,1589.19894667709,0.0,1.0
2010-02-05,21.47,21.65,21.47,21.62,800,9.45696574454989,9.53625097203098,9.45696574454989,9.5230367674508,1816.22736763096,0.0,1.0
2010-02-08,21.75,21.75,21.5,21.51,1000,9.58029832063158,9.58029832063158,9.47017994913007,9.47458468399013,2270.2842095387,0.0,1.0
2010-02-09,21.75,21.75,21.75,21.75,0,9.58029832063158,9.58029832063158,9.58029832063158,9.58029832063158,0,0.0,1.0
2010-02-10,22.37,22.37,21.65,21.65,2200,9.88144942635104,9.88144942635104,9.56340545733125,9.56340545733125,4980.44344271602,0.0636986,1.0
2010-02-11,22.42,22.42,21.52,21.98,1600,9.90353581308853,9.90353581308853,9.50598085181379,9.70917560979865,3622.14068561165,0.0,1.0
2010-02-12,22.42,22.42,22.42,22.42,0,9.90353581308853,9.90353581308853,9.90353581308853,9.90353581308853,0,0.0,1.0
2010-02-16,22.43,22.43,22.42,22.42,900,9.90795309043602,9.90795309043602,9.90353581308853,9.90353581308853,2037.45413565655,0.0,1.0
2010-02-17,22.07,22.07,22.07,22.07,200,9.74893110592613,9.74893110592613,9.74893110592613,9.74893110592613,452.767585701456,0.0,1.0
2010-02-18,21.7,22.13,21.42,22.13,1400,9.58549184406873,9.77543477001111,9.46180807833882,9.77543477001111,3169.37309991019,0.0,1.0
2010-02-19,21.39,23.0,21.39,22.74,4500,9.44855624629632,10.1597378992434,9.44855624629632,10.0448886882084,10187.2706782828,0.0,1.0
2010-02-22,21.8,21.99,21.6,21.6,1900,9.62966461754371,9.71359288714615,9.54131907059376,9.54131907059376,4301.29206416383,0.0,1.0
2010-02-23,21.57,21.76,21.44,21.76,2200,9.52806723855127,9.61199550815372,9.47064263303381,9.61199550815372,4980.44344271602,0.0,1.0
2010-02-24,21.51,21.51,21.51,21.51,100,9.54573634794126,9.54573634794126,9.54573634794126,9.54573634794126,225.336204730179,0.1,1.0
2010-02-25,21.51,21.51,21.51,21.51,0,9.54573634794126,9.54573634794126,9.54573634794126,9.54573634794126,0,0.0,1.0
2010-02-26,21.82,21.82,21.82,21.82,200,9.68330855937138,9.68330855937138,9.68330855937138,9.68330855937138,450.672409460357,0.0,1.0
2010-03-01,21.69,21.69,20.89,21.21,2100,9.62561698683617,9.62561698683617,9.27059192508103,9.41260194978308,4732.06029933375,0.0,1.0
2010-03-02,21.69,21.69,21.69,21.69,0,9.62561698683617,9.62561698683617,9.62561698683617,9.62561698683617,0,0.0,1.0
2010-03-03,21.61,21.61,21.29,21.29,400,9.59011448066065,9.59011448066065,9.4481044559586,9.4481044559586,901.344818920715,0.0,1.0
2010-03-04,21.75,21.83,21.4,21.78,1700,9.6522438664678,9.68774637264331,9.49692040194993,9.66555730628362,3830.71548041304,0.0,1.0
2010-03-05,21.45,21.94,21.45,21.52,2100,9.51910946830962,9.73656231863465,9.51910946830962,9.5501741612132,4732.06029933375,0.0,1.0
2010-03-08,21.65,21.7,21.65,21.7,200,9.60786573374841,9.6300548001081,9.60786573374841,9.6300548001081,450.672409460357,0.0,1.0
2010-03-09,21.27,21.44,21.27,21.44,700,9.43922882941472,9.51467165503769,9.43922882941472,9.51467165503769,1577.35343311125,0.0,1.0
2010-03-10,21.0,21.31,20.85,21.07,1900,9.34494051908553,9.48288964103394,9.27819094394921,9.37609032081582,4269.69009792098,0.0575343,1.0
2010-03-11,21.06,21.06,21.06,21.06,400,9.37164034914006,9.37164034914006,9.37164034914006,9.37164034914006,898.8821258781,0.0,1.0
2010-03-12,21.11,21.12,21.11,21.12,500,9.39389020751884,9.39834017919459,9.39389020751884,9.39834017919459,1123.60265734762,0.0,1.0
2010-03-15,21.17,21.17,21.17,21.17,100,9.42059003757337,9.42059003757337,9.42059003757337,9.42059003757337,224.720531469525,0.0,1.0
2010-03-16,21.2,21.25,21.2,21.25,200,9.43393995260063,9.45618981097941,9.43393995260063,9.45618981097941,449.44106293905,0.0,1.0
2010-03-17,21.2,21.24,21.2,21.24,1300,9.43393995260063,9.45173983930365,9.43393995260063,9.45173983930365,2921.36690910383,0.0,1.0
2010-03-18,21.2,21.21,21.2,21.2,1900,9.43393995260063,9.43838992427639,9.43393995260063,9.43393995260063,4269.69009792098,0.0,1.0
2010-03-19,21.2,21.2,21.2,21.2,600,9.43393995260063,9.43393995260063,9.43393995260063,9.43393995260063,1348.32318881715,0.0,1.0
2010-03-22,21.2,21.2,21.2,21.2,400,9.43393995260063,9.43393995260063,9.43393995260063,9.43393995260063,898.8821258781,0.0,1.0
2010-03-23,21.2,21.21,21.2,21.21,1100,9.43393995260063,9.43838992427639,9.43393995260063,9.43838992427639,2471.92584616478,0.0,1.0
2010-03-24,21.59,21.59,21.3,21.3,400,9.60748884795508,9.60748884795508,9.47843966935818,9.47843966935818,898.8821258781,0.0,1.0
2010-03-25,21.22,21.22,21.22,21.22,100,9.44283989595214,9.44283989595214,9.44283989595214,9.44283989595214,224.720531469525,0.0,1.0
2010-03-26,21.22,21.22,21.22,21.22,0,9.44283989595214,9.44283989595214,9.44283989595214,9.44283989595214,0,0.0,1.0
2010-03-29,21.6,21.6,21.6,21.6,100,9.61193881963083,9.61193881963083,9.61193881963083,9.61193881963083,224.720531469525,0.0,1.0
2010-03-30,21.25,21.79,21.21,21.75,1100,9.45618981097941,9.69648828147018,9.43838992427639,9.67868839476716,2471.92584616478,0.0,1.0
2010-03-31,21.28,21.45,21.28,21.45,900,9.46953972600667,9.54518924449451,9.46953972600667,9.54518924449451,2022.48478322573,0.0,1.0
2010-04-01,21.2,21.2,21.2,21.2,100,9.43393995260063,9.43393995260063,9.43393995260063,9.43393995260063,224.720531469525,0.0,1.0
2010-04-05,21.97,21.97,21.6,21.6,400,9.77658777163377,9.77658777163377,9.61193881963083,9.61193881963083,898.8821258781,0.0,1.0
2010-04-06,22.16,22.2,22.0,22.0,800,9.86113723347311,9.87893712017613,9.78993768666103,9.78993768666103,1797.7642517562,0.0,1.0
2010-04-07,22.02,22.02,22.02,22.02,400,9.79883763001254,9.79883763001254,9.79883763001254,9.79883763001254,898.8821258781,0.0,1.0
2010-04-08,22.49,22.49,22.49,22.49,500,10.007986298773,10.007986298773,10.007986298773,10.007986298773,1123.60265734763,0.0,1.0
2010-04-09,22.36,22.49,22.36,22.49,2000,9.95013666698821,10.007986298773,9.95013666698821,10.007986298773,4494.4106293905,0.0,1.0
2010-04-12,22.4,22.49,21.97,22.29,5500,9.99628225026976,10.036445884311,9.80438933207262,9.94719336421933,12324.5819711298,0.0636986,1.0
2010-04-13,22.01,22.49,22.01,22.49,2600,9.82223983609096,10.036445884311,9.82223983609096,10.036445884311,5826.16602271593,0.0,1.0
2010-04-14,21.95,21.95,21.95,21.95,500,9.79546408006345,9.79546408006345,9.79546408006345,9.79546408006345,1120.41654282999,0.0,1.0
2010-04-15,21.95,21.95,21.95,21.95,0,9.79546408006345,9.79546408006345,9.79546408006345,9.79546408006345,0,0.0,1.0
2010-04-16,21.95,21.97,21.95,21.97,1100,9.79546408006345,9.80438933207262,9.79546408006345,9.80438933207262,2464.91639422597,0.0,1.0
2010-04-19,21.95,21.95,21.95,21.95,0,9.79546408006345,9.79546408006345,9.79546408006345,9.79546408006345,0,0.0,1.0
2010-04-20,21.8,21.95,21.65,21.95,1200,9.72852468999468,9.79546408006345,9.66158529992591,9.79546408006345,2688.99970279197,0.0,1.0
2010-04-21,21.8,21.8,21.8,21.8,0,9.72852468999468,9.72852468999468,9.72852468999468,9.72852468999468,0,0.0,1.0
2010-04-22,21.8,21.8,21.8,21.8,0,9.72852468999468,9.72852468999468,9.72852468999468,9.72852468999468,0,0.0,1.0
2010-04-23,21.42,21.6,21.42,21.6,700,9.55894490182046,9.63927216990298,9.55894490182046,9.63927216990298,1568.58315996198,0.0,1.0
2010-04-26,21.67,21.82,21.67,21.76,1000,9.67051055193508,9.73744994200385,9.67051055193508,9.71067418597634,2240.83308565997,0.0,1.0
2010-04-27,21.88,22.06,21.25,22.05,1200,9.8088519580772,9.88954635261348,9.52642157720021,9.8850633306948,2676.76585519055,0.1,1.0
2010-04-28,21.88,21.88,21.88,21.88,0,9.8088519580772,9.8088519580772,9.8088519580772,9.8088519580772,0,0.0,1.0
2010-04-29,22.0,22.0,22.0,22.0,200,9.86264822110139,9.86264822110139,9.86264822110139,9.86264822110139,446.127642531758,0.0,1.0
2010-04-30,22.0,22.0,21.99,21.99,300,9.86264822110139,9.86264822110139,9.85816519918271,9.85816519918271,669.191463797637,0.0,1.0
2010-05-03,22.38,22.38,22.38,22.38,300,10.0330030540113,10.0330030540113,10.0330030540113,10.0330030540113,669.191463797639,0.0,1.0
2010-05-04,22.38,22.38,22.38,22.38,0,10.0330030540113,10.0330030540113,10.0330030540113,10.0330030540113,0,0.0,1.0
2010-05-05,22.38,22.38,22.38,22.38,0,10.03748607593,10.03748607593,10.03748607593,10.03748607593,0,0.01,1.0
2010-05-06,22.38,22.38,22.38,22.38,0,10.03748607593,10.03748607593,10.03748607593,10.03748607593,0,0.0,1.0
2010-05-07,22.38,22.38,22.38,22.38,0,10.03748607593,10.03748607593,10.03748607593,10.03748607593,0,0.0,1.0
2010-05-10,22.38,22.38,22.38,22.38,0,10.03748607593,10.03748607593,10.03748607593,10.03748607593,0,0.0,1.0
2010-05-11,21.95,22.37,21.95,22.37,600,9.84462999851044,10.0330010508737,9.84462999851044,10.0330010508737,1337.78516836008,0.0,1.0
2010-05-12,21.95,21.95,21.95,21.95,0,9.8722773972668,9.8722773972668,9.8722773972668,9.8722773972668,0,0.0616438,1.0
2010-05-13,21.89,22.1,21.89,22.1,300,9.84529167317405,9.9397417074987,9.84529167317405,9.9397417074987,667.019344677561,0.0,1.0
2010-05-14,21.51,21.51,21.51,21.51,100,9.67438208725325,9.67438208725325,9.67438208725325,9.67438208725325,222.339781559187,0.0,1.0
2010-05-17,22.25,22.49,21.9,21.9,1100,10.0072060177306,10.1151489141016,9.84978929385617,9.84978929385617,2445.73759715105,0.0,1.0
2010-05-18,22.25,22.25,22.25,22.25,0,10.0072060177306,10.0072060177306,10.0072060177306,10.0072060177306,0,0.0,1.0
2010-05-19,22.15,22.15,22.15,22.15,200,9.96222981090932,9.96222981090932,9.96222981090932,9.96222981090932,444.679563118374,0.0,1.0
2010-05-20,21.98,22.49,21.58,22.15,3300,9.88577025931318,10.1151489141016,9.70586543202814,9.96222981090932,7337.21279145317,0.0,1.0
2010-05-21,21.98,21.98,21.98,21.98,0,9.88577025931318,9.88577025931318,9.88577025931318,9.88577025931318,0,0.0,1.0
2010-05-24,21.98,21.98,21.98,21.98,0,9.88577025931318,9.88577025931318,9.88577025931318,9.88577025931318,0,0.0,1.0
2010-05-25,21.46,21.46,20.77,21.06,1700,9.65189398384262,9.65189398384262,9.34155815677592,9.47198915655758,3779.77628650618,0.0,1.0
2010-05-26,21.46,21.46,21.46,21.46,0,9.69687019066389,9.69687019066389,9.69687019066389,9.69687019066389,0,0.1,1.0
2010-05-27,22.26,22.26,21.85,21.85,600,10.0583564978648,10.0583564978648,9.87309476542432,9.87309476542432,1327.85112586089,0.0,1.0
2010-05-28,22.26,22.26,22.26,22.26,0,10.0583564978648,10.0583564978648,10.0583564978648,10.0583564978648,0,0.0,1.0
2010-06-01,22.26,22.26,22.26,22.26,0,10.0583564978648,10.0583564978648,10.0583564978648,10.0583564978648,0,0.0,1.0
2010-06-02,22.26,22.26,22.26,22.26,0,10.0583564978648,10.0583564978648,10.0583564978648,10.0583564978648,0,0.0,1.0
2010-06-03,21.99,21.99,21.65,21.99,1100,9.93635486918448,9.93635486918448,9.7827231886241,9.93635486918448,2434.39373074497,0.0,1.0
2010-06-04,22.09,22.09,21.51,21.51,200,9.98154065758459,9.98154065758459,9.71946308486394,9.71946308486394,442.617041953632,0.0,1.0
2010-06-07,21.85,22.2,21.55,21.55,1500,9.87309476542432,10.0312450248247,9.73753740022399,9.73753740022399,3319.62781465224,0.0,1.0
2010-06-08,22.15,22.15,21.55,21.55,200,10.0086521306247,10.0086521306247,9.73753740022399,9.73753740022399,442.61704195363,0.0,1.0
2010-06-09,22.25,22.25,21.6,21.6,600,10.0538379190248,10.0538379190248,9.76013029442404,9.76013029442404,1327.85112586089,0.0,1.0
2010-06-10,22.11,22.45,21.79,22.45,8400,10.0193605298744,10.1734348211525,9.874349432201,10.1734348211525,18536.5123299269,0.0636986,1.0
2010-06-11,21.81,21.85,21.81,21.81,1300,9.88341262580559,9.90153901301477,9.88341262580559,9.88341262580559,2868.74595582201,0.0,1.0
2010-06-14,21.66,22.15,21.65,22.15,5100,9.81543867377116,10.0374869170836,9.81090707696887,10.0374869170836,11254.3110574556,0.0,1.0
2010-06-15,21.68,22.24,21.68,21.7,7200,9.82450186737575,10.0782712883043,9.82450186737575,9.83356506098034,15888.4391399373,0.0,1.0
2010-06-16,22.03,22.03,22.03,22.03,100,9.98310775545608,9.98310775545608,9.98310775545608,9.98310775545608,220.672765832463,0.0,1.0
2010-06-17,21.8,21.8,21.7,21.7,200,9.87888102900329,9.87888102900329,9.83356506098034,9.83356506098034,441.345531664925,0.0,1.0
2010-06-18,21.82,21.82,21.68,21.68,200,9.88794422260789,9.88794422260789,9.82450186737575,9.82450186737575,441.345531664925,0.0,1.0
2010-06-21,21.63,22.04,21.63,22.04,2400,9.80184388336428,9.98763935225838,9.80184388336428,9.98763935225838,5296.1463799791,0.0,1.0
2010-06-22,21.2,21.93,21.2,21.93,1700,9.60698522086559,9.93779178743313,9.60698522086559,9.93779178743313,3751.43701915186,0.0,1.0
2010-06-23,21.14,21.27,21.14,21.21,3500,9.57979564005182,9.63870639848165,9.57979564005182,9.61151681766788,7723.54680413619,0.0,1.0
2010-06-24,20.81,21.26,20.81,21.26,1300,9.43025294557608,9.63417480167936,9.43025294557608,9.63417480167936,2868.74595582201,0.0,1.0
2010-06-25,20.81,20.81,20.81,20.81,0,9.43025294557608,9.43025294557608,9.43025294557608,9.43025294557608,0,0.0,1.0
2010-06-28,20.81,20.81,20.81,20.81,0,9.43025294557608,9.43025294557608,9.43025294557608,9.43025294557608,0,0.0,1.0
2010-06-29,20.81,20.81,20.81,20.81,0,9.43025294557608,9.43025294557608,9.43025294557608,9.43025294557608,0,0.0,1.0
2010-06-30,20.81,20.81,20.81,20.81,0,9.43025294557608,9.43025294557608,9.43025294557608,9.43025294557608,0,0.0,1.0
2010-07-01,20.6,21.04,20.3,20.59,1500,9.33508941272788,9.53447967202887,9.19914150865903,9.33055781592559,3310.09148748694,0.0,1.0
2010-07-02,20.3,20.3,20.29,20.29,200,9.19914150865903,9.19914150865903,9.19460991185674,9.19460991185674,441.345531664925,0.0,1.0
2010-07-06,20.3,20.3,20.3,20.3,0,9.19914150865903,9.19914150865903,9.19914150865903,9.19914150865903,0,0.0,1.0
2010-07-07,20.6,20.95,20.3,20.95,1400,9.33508941272788,9.49369530080821,9.19914150865903,9.49369530080821,3089.41872165448,0.0,1.0
2010-07-08,20.58,20.58,20.58,20.58,100,9.32602621912329,9.32602621912329,9.32602621912329,9.32602621912329,220.672765832463,0.0,1.0
2010-07-09,20.58,20.58,20.58,20.58,0,9.32602621912329,9.32602621912329,9.32602621912329,9.32602621912329,0,0.0,1.0
2010-07-12,20.6,20.6,20.6,20.6,0,9.36302389742402,9.36302389742402,9.36302389742402,9.36302389742402,0,0.0616438,1.0
2010-07-13,20.1,20.13,19.64,20.13,800,9.13576603583605,9.14940150753133,8.92668880317513,9.14940150753133,1760.1151273932,0.0,1.0
2010-07-14,20.1,20.1,20.1,20.1,0,9.13576603583605,9.13576603583605,9.13576603583605,9.13576603583605,0,0.0,1.0
2010-07-15,20.1,20.1,20.1,20.1,0,9.13576603583605,9.13576603583605,9.13576603583605,9.13576603583605,0,0.0,1.0
2010-07-16,20.59,20.59,20.25,20.25,1600,9.35847874019226,9.35847874019226,9.20394339431244,9.20394339431244,3520.23025478639,0.0,1.0
2010-07-19,20.59,20.59,20.59,20.59,0,9.35847874019226,9.35847874019226,9.35847874019226,9.35847874019226,0,0.0,1.0
2010-07-20,20.6,20.6,20.48,20.6,1600,9.36302389742402,9.36302389742402,9.3084820106429,9.36302389742402,3520.23025478639,0.0,1.0
2010-07-21,20.6,20.6,20.59,20.59,500,9.36302389742402,9.36302389742402,9.35847874019226,9.35847874019226,1100.07195462075,0.0,1.0
2010-07-22,20.6,20.6,20.19,20.19,1400,9.36302389742402,9.36302389742402,9.17667245092189,9.17667245092189,3080.20147293809,0.0,1.0
2010-07-23,20.7,20.7,20.6,20.6,400,9.40847546974161,9.40847546974161,9.36302389742402,9.36302389742402,880.057563696597,0.0,1.0
2010-07-26,20.99,20.99,20.98,20.98,300,9.54028502946263,9.54028502946263,9.53573987223087,9.53573987223087,660.043172772448,0.0,1.0
2010-07-27,20.3,20.74,20.02,20.74,2000,9.22666918047124,9.42665609866864,9.09940477798198,9.42665609866864,4400.28781848299,0.0,1.0
2010-07-28,20.32,20.46,20.31,20.36,600,9.28121106725235,9.34515641909366,9.27664354212083,9.29948116777844,1313.6216719624,0.1,1.0
2010-07-29,20.52,20.52,20.52,20.52,100,9.37256156988279,9.37256156988279,9.37256156988279,9.37256156988279,218.936945327067,0.0,1.0
2010-07-30,20.55,20.55,20.55,20.55,200,9.38626414527735,9.38626414527735,9.38626414527735,9.38626414527735,437.873890654135,0.0,1.0
2010-08-02,20.55,20.55,20.55,20.55,0,9.38626414527735,9.38626414527735,9.38626414527735,9.38626414527735,0,0.0,1.0
2010-08-03,20.55,20.55,20.55,20.55,0,9.38626414527735,9.38626414527735,9.38626414527735,9.38626414527735,0,0.0,1.0
2010-08-04,20.55,20.55,20.55,20.55,0,9.38626414527735,9.38626414527735,9.38626414527735,9.38626414527735,0,0.0,1.0
2010-08-05,20.55,20.55,20.55,20.55,0,9.38626414527735,9.38626414527735,9.38626414527735,9.38626414527735,0,0.0,1.0
2010-08-06,20.55,20.55,20.55,20.55,200,9.38626414527735,9.38626414527735,9.38626414527735,9.38626414527735,437.873890654135,0.0,1.0
2010-08-09,20.55,20.55,20.55,20.55,0,9.38626414527735,9.38626414527735,9.38626414527735,9.38626414527735,0,0.0,1.0
2010-08-10,20.55,20.55,20.55,20.55,0,9.38626414527735,9.38626414527735,9.38626414527735,9.38626414527735,0,0.0,1.0
2010-08-11,20.6,20.6,20.6,20.6,100,9.43819626656924,9.43819626656924,9.43819626656924,9.43819626656924,218.262043066075,0.0636986,1.0
2010-08-12,20.5,20.6,20.5,20.6,400,9.39237977983832,9.43819626656924,9.39237977983832,9.43819626656924,873.048172264299,0.0,1.0
2010-08-13,21.0,21.0,20.62,20.62,1800,9.62146221349291,9.62146221349291,9.44735956391542,9.44735956391542,3928.71677518934,0.0,1.0
2010-08-16,21.0001,21.0001,21.0001,21.0001,0,9.62150802997964,9.62150802997964,9.62150802997964,9.62150802997964,0,0.0,1.0
2010-08-17,21.0,21.0,21.0,21.0,500,9.62146221349291,9.62146221349291,9.62146221349291,9.62146221349291,1091.31021533037,0.0,1.0
2010-08-18,21.0,21.0,21.0,21.0,0,9.63520715951219,9.63520715951219,9.63520715951219,9.63520715951219,0,0.03,1.0
2010-08-19,21.0,21.0,21.0,21.0,0,9.63520715951219,9.63520715951219,9.63520715951219,9.63520715951219,0,0.0,1.0
2010-08-20,21.0,21.0,21.0,21.0,0,9.63520715951219,9.63520715951219,9.63520715951219,9.63520715951219,0,0.0,1.0
2010-08-23,21.0,21.0,21.0,21.0,0,9.63520715951219,9.63520715951219,9.63520715951219,9.63520715951219,0,0.0,1.0
2010-08-24,21.0,21.0,21.0,21.0,0,9.63520715951219,9.63520715951219,9.63520715951219,9.63520715951219,0,0.0,1.0
2010-08-25,21.39,21.39,21.39,21.39,200,9.81414672104598,9.81414672104598,9.81414672104598,9.81414672104598,435.90136988945,0.0,1.0
2010-08-26,21.39,21.39,21.39,21.39,0,9.81414672104598,9.81414672104598,9.81414672104598,9.81414672104598,0,0.0,1.0
2010-08-27,21.39,21.39,21.39,21.39,0,9.81414672104598,9.81414672104598,9.81414672104598,9.81414672104598,0,0.0,1.0
2010-08-30,22.07,22.07,21.6,21.69,700,10.1261439052588,10.1261439052588,9.91049879264111,9.95179253761044,1525.65479461307,0.0,1.0
2010-08-31,21.63,21.89,21.63,21.89,600,9.92426337429755,10.0435564153201,9.92426337429755,10.0435564153201,1307.70410966835,0.0,1.0
2010-09-01,22.0,22.0,22.0,22.0,300,10.0940265480604,10.0940265480604,10.0940265480604,10.0940265480604,653.852054834174,0.0,1.0
2010-09-02,22.1,22.1,22.0,22.0,300,10.1399084869152,10.1399084869152,10.0940265480604,10.0940265480604,653.852054834176,0.0,1.0
2010-09-03,22.26,22.35,22.26,22.35,1200,10.2133195890829,10.2546133340523,10.2133195890829,10.2546133340523,2615.40821933671,0.0,1.0
2010-09-07,22.0,22.42,22.0,22.41,1500,10.0940265480604,10.2867306912506,10.0940265480604,10.2821424973651,3269.26027417087,0.0,1.0
2010-09-08,22.0,22.0,22.0,22.0,300,10.0986147419459,10.0986147419459,10.0986147419459,10.0986147419459,653.554984386725,0.01,1.0
2010-09-09,21.95,21.95,21.95,21.95,1300,10.0756633448051,10.0756633448051,10.0756633448051,10.0756633448051,2832.07159900914,0.0,1.0
2010-09-10,21.95,21.95,21.95,21.95,0,10.1049028004844,10.1049028004844,10.1049028004844,10.1049028004844,0,0.06369864,1.0
2010-09-13,22.0,22.0,22.0,22.0,600,10.1279208023079,10.1279208023079,10.1279208023079,10.1279208023079,1303.32772714732,0.0,1.0
2010-09-14,22.39,22.39,22.39,22.39,100,10.3074612165306,10.3074612165306,10.3074612165306,10.3074612165306,217.221287857887,0.0,1.0
2010-09-15,22.2,22.5,22.2,22.5,900,10.2199928096016,10.3581008205421,10.2199928096016,10.3581008205421,1954.99159072098,0.0,1.0
2010-09-16,22.5,22.63,22.21,22.62,1800,10.3581008205421,10.417947625283,10.2245964099663,10.4133440249184,3909.98318144198,0.0,1.0
2010-09-17,22.52,22.52,22.5,22.5,3400,10.3673080212715,10.3673080212715,10.3581008205421,10.3581008205421,7385.52378716817,0.0,1.0
2010-09-20,22.65,22.65,22.62,22.65,2800,10.4271548260124,10.4271548260124,10.4133440249184,10.4271548260124,6082.19606002085,0.0,1.0
2010-09-21,22.75,22.75,22.64,22.64,2300,10.4731908296593,10.4731908296593,10.4225512256477,10.4225512256477,4996.08962073139,0.0,1.0
2010-09-22,22.75,22.75,22.75,22.75,0,10.4731908296593,10.4731908296593,10.4731908296593,10.4731908296593,0,0.0,1.0
2010-09-23,23.0,23.0,22.77,22.8,6200,10.5882808387764,10.5882808387764,10.4823980303886,10.4962088314827,13467.719847189,0.0,1.0
2010-09-24,22.78,22.94,22.77,22.77,1000,10.4870016307533,10.5606592365883,10.4823980303886,10.4823980303886,2172.21287857888,0.0,1.0
2010-09-27,22.76,22.91,22.76,22.88,7900,10.5284340340355,10.5978217803055,10.5284340340355,10.5839442310515,17077.9433502403,0.11,1.0
2010-09-28,22.69,22.88,22.57,22.57,9500,10.4960530857762,10.5839442310515,10.4405428887602,10.4405428887602,20536.7673199091,0.0,1.0
2010-09-29,22.67,22.81,22.6,22.6,2800,10.4868013862735,10.5515632827922,10.4544204380142,10.4544204380142,6052.9419469206,0.0,1.0
2010-09-30,22.62,22.95,22.62,22.95,1900,10.4636721375168,10.6163251793108,10.4636721375168,10.6163251793108,4107.35346398185,0.0,1.0
2010-10-01,22.58,22.59,22.17,22.59,9500,10.4451687385115,10.4497945882628,10.2555088987068,10.4497945882628,20536.7673199092,0.0,1.0
2010-10-04,22.59,22.59,22.33,22.55,3000,10.4497945882628,10.4497945882628,10.3295224947281,10.4312911892575,6485.29494312924,0.0,1.0
2010-10-05,22.51,22.68,22.42,22.68,2800,10.4127877902522,10.4914272360248,10.3711551424902,10.4914272360248,6052.94194692058,0.0,1.0
2010-10-06,22.59,22.67,22.59,22.67,400,10.4497945882628,10.4868013862735,10.4497945882628,10.4868013862735,864.705992417232,0.0,1.0
2010-10-07,22.74,22.79,22.55,22.55,1300,10.5191823345328,10.5423115832895,10.4312911892575,10.4312911892575,2810.294475356,0.0,1.0
2010-10-08,22.62,23.0,22.51,23.0,1500,10.4636721375168,10.6394544280675,10.4127877902522,10.6394544280675,3242.64747156462,0.0,1.0
2010-10-11,22.5,22.5,22.31,22.35,800,10.4081619405008,10.4081619405008,10.3202707952255,10.3387741942308,1729.41198483446,0.0,1.0
2010-10-12,22.5,22.5,22.5,22.5,0,10.4366774361909,10.4366774361909,10.4366774361909,10.4366774361909,0,0.0616438,1.0
2010-10-13,23.01,23.34,22.5,22.5,20200,10.6732421247446,10.8263133938087,10.4366774361909,10.4366774361909,43548.3421595406,0.0,1.0
2010-10-14,23.01,23.01,23.01,23.01,0,10.6732421247446,10.6732421247446,10.6732421247446,10.6732421247446,0,0.0,1.0
2010-10-15,23.42,23.42,23.42,23.42,100,10.8634215802485,10.8634215802485,10.8634215802485,10.8634215802485,215.585852274954,0.0,1.0
2010-10-18,23.45,23.89,23.45,23.64,5200,10.8773371501635,11.0814321755823,10.8773371501635,10.965469092958,11210.4643182975,0.0,1.0
2010-10-19,23.05,23.05,23.05,23.05,700,10.6917962179645,10.6917962179645,10.6917962179645,10.6917962179645,1509.10096592467,0.0,1.0
2010-10-20,23.05,23.05,23.05,23.05,0,10.6917962179645,10.6917962179645,10.6917962179645,10.6917962179645,0,0.0,1.0
2010-10-21,23.05,23.05,23.05,23.05,0,10.6917962179645,10.6917962179645,10.6917962179645,10.6917962179645,0,0.0,1.0
2010-10-22,23.05,23.05,23.05,23.05,0,10.6917962179645,10.6917962179645,10.6917962179645,10.6917962179645,0,0.0,1.0
2010-10-25,22.71,22.85,22.51,22.85,400,10.5340864255954,10.599025751865,10.4413159594959,10.599025751865,862.343409099813,0.0,1.0
2010-10-26,22.89,23.19,22.84,22.85,2800,10.6686036014396,10.8084280260981,10.6452995306632,10.6499603448185,6007.53410608972,0.11,1.0
2010-10-27,22.89,22.89,22.89,22.89,0,10.6686036014396,10.6686036014396,10.6686036014396,10.6686036014396,0,0.0,1.0
2010-10-28,22.5,22.89,22.5,22.89,500,10.4868318493837,10.6686036014396,10.4868318493837,10.6686036014396,1072.77394751601,0.0,1.0
2010-10-29,23.21,23.21,22.76,22.76,900,10.8177496544086,10.8177496544086,10.608013017421,10.608013017421,1930.99310552884,0.0,1.0
2010-11-01,23.21,23.21,23.21,23.21,0,10.8177496544086,10.8177496544086,10.8177496544086,10.8177496544086,0,0.0,1.0
2010-11-02,23.22,23.22,23.22,23.22,100,10.8224104685639,10.8224104685639,10.8224104685639,10.8224104685639,214.554789503204,0.0,1.0
2010-11-03,23.5,23.5,23.5,23.5,500,10.9529132649118,10.9529132649118,10.9529132649118,10.9529132649118,1072.77394751602,0.0,1.0
2010-11-04,23.52,23.79,23.43,23.43,5200,10.9622348932224,11.088076875415,10.9202875658248,10.9202875658248,11156.8490541666,0.0,1.0
2010-11-05,23.53,23.6,23.45,23.53,1600,10.9668957073777,10.9995214064646,10.9296091941354,10.9668957073777,3432.87663205124,0.0,1.0
2010-11-08,23.53,23.53,23.53,23.53,0,10.9668957073777,10.9668957073777,10.9668957073777,10.9668957073777,0,0.0,1.0
2010-11-09,23.53,23.53,23.53,23.53,0,10.9965844410328,10.9965844410328,10.9965844410328,10.9965844410328,0,0.0636986,1.0
2010-11-10,23.94,24.14,23.38,23.38,3200,11.1928685662021,11.2863762401052,10.9310470792734,10.9310470792734,6844.35804341748,0.01,1.0
2010-11-11,23.94,23.94,23.94,23.94,0,11.1928685662021,11.1928685662021,11.1928685662021,11.1928685662021,0,0.0,1.0
2010-11-12,23.94,23.94,23.94,23.94,0,11.1928685662021,11.1928685662021,11.1928685662021,11.1928685662021,0,0.0,1.0
2010-11-15,24.1,24.1,24.09,24.1,700,11.2676747053246,11.2676747053246,11.2629993216295,11.2676747053246,1497.20332199757,0.0,1.0
2010-11-16,24.1,24.1,24.1,24.1,0,11.2676747053246,11.2676747053246,11.2676747053246,11.2676747053246,0,0.0,1.0
2010-11-17,24.14,24.14,24.14,24.14,200,11.2863762401052,11.2863762401052,11.2863762401052,11.2863762401052,427.772377713593,0.0,1.0
2010-11-18,23.5,24.0,23.5,24.0,460,10.9871516836153,11.2209208683731,10.9871516836153,11.2209208683731,983.876468741259,0.0,1.0
2010-11-19,23.28,23.8,23.1,23.51,10800,10.8842932423219,11.12741319447,10.8001363358091,10.9918270673104,23099.7083965339,0.0,1.0
2010-11-22,22.9,23.7,22.9,23.64,3500,10.706628661906,11.0806593575184,10.706628661906,11.0526070553475,7486.01660998782,0.0,1.0
2010-11-23,22.9,22.9,22.9,22.9,0,10.706628661906,10.706628661906,10.706628661906,10.706628661906,0,0.0,1.0
2010-11-24,22.62,22.63,22.62,22.63,800,10.5757179184416,10.5803933021368,10.5757179184416,10.5803933021368,1711.08951085437,0.0,1.0
2010-11-26,22.62,22.62,22.62,22.62,0,10.5757179184416,10.5757179184416,10.5757179184416,10.5757179184416,0,0.0,1.0
2010-11-29,22.62,22.62,22.62,22.62,0,10.5757179184416,10.5757179184416,10.5757179184416,10.5757179184416,0,0.0,1.0
2010-11-30,22.62,22.62,22.62,22.62,0,10.5757179184416,10.5757179184416,10.5757179184416,10.5757179184416,0,0.0,1.0
2010-12-01,22.62,22.62,22.62,22.62,0,10.5757179184416,10.5757179184416,10.5757179184416,10.5757179184416,0,0.0,1.0
2010-12-02,22.62,22.62,22.62,22.62,0,10.5757179184416,10.5757179184416,10.5757179184416,10.5757179184416,0,0.0,1.0
2010-12-03,23.25,23.25,22.86,22.86,2500,10.8702670912364,10.8702670912364,10.6879271271253,10.6879271271253,5347.15472141989,0.0,1.0
2010-12-06,23.34,23.34,23.29,23.29,400,10.9123455444928,10.9123455444928,10.888968626017,10.888968626017,855.544755427183,0.0,1.0
2010-12-07,24.0,24.0,23.63,23.63,700,11.2209208683731,11.2209208683731,11.0479316716523,11.0479316716523,1497.20332199756,0.0,1.0
2010-12-08,24.0,24.0,24.0,24.0,100,11.2209208683731,11.2209208683731,11.2209208683731,11.2209208683731,213.886188856795,0.0,1.0
2010-12-09,23.67,23.67,23.67,23.67,100,11.0666332064329,11.0666332064329,11.0666332064329,11.0666332064329,213.886188856796,0.0,1.0
2010-12-10,23.27,23.27,23.27,23.27,100,10.9084387003695,10.9084387003695,10.9084387003695,10.9084387003695,213.321086905056,0.0616438,1.0
2010-12-13,23.54,23.54,23.25,23.25,1200,11.0350084661236,11.0350084661236,10.8990631621654,10.8990631621654,2559.85304286069,0.0,1.0
2010-12-14,23.56,23.56,23.56,23.56,2200,11.0443840043276,11.0443840043276,11.0443840043276,11.0443840043276,4693.06391191127,0.0,1.0
2010-12-15,23.26,23.56,23.26,23.56,800,10.9037509312674,11.0443840043276,10.9037509312674,11.0443840043276,1706.56869524046,0.0,1.0
2010-12-16,23.26,23.26,23.26,23.26,0,10.9037509312674,10.9037509312674,10.9037509312674,10.9037509312674,0,0.0,1.0
2010-12-17,23.2,23.2,23.2,23.2,400,10.8756243166554,10.8756243166554,10.8756243166554,10.8756243166554,853.284347620229,0.0,1.0
2010-12-20,22.5,22.5,22.5,22.5,200,10.5474804795149,10.5474804795149,10.5474804795149,10.5474804795149,426.642173810116,0.0,1.0
2010-12-21,22.47,22.5,22.2,22.21,2200,10.5334171722089,10.5474804795149,10.4068474064547,10.4115351755568,4693.06391191127,0.0,1.0
2010-12-22,22.22,22.3,22.22,22.3,1100,10.4162229446588,10.4537250974748,10.4162229446588,10.4537250974748,2346.53195595562,0.0,1.0
2010-12-23,22.2,22.4,22.16,22.4,3200,10.4068474064547,10.5006027884949,10.3880963300467,10.5006027884949,6826.27478096185,0.0,1.0
2010-12-27,21.84,22.18,21.53,22.12,2900,10.2380877187825,10.3974718682507,10.0927668766203,10.3693452536387,6186.31152024666,0.0,1.0
2010-12-28,22.1,22.1,22.1,22.1,300,10.4162229446588,10.4162229446588,10.4162229446588,10.4162229446588,636.507113492584,0.12,1.0
2010-12-29,22.52,22.52,21.99,21.99,1400,10.7320088891348,10.7320088891348,10.4794349676765,10.4794349676765,2937.75380971957,0.25,1.0
2010-12-30,22.75,22.75,22.75,22.75,200,10.8416164399564,10.8416164399564,10.8416164399564,10.8416164399564,419.679115674221,0.0,1.0
2010-12-31,22.74,22.75,22.73,22.75,300,10.8368508942685,10.8416164399564,10.8320853485806,10.8416164399564,629.518673511332,0.0,1.0
2011-01-03,22.75,22.75,22.75,22.75,300,10.8416164399564,10.8416164399564,10.8416164399564,10.8416164399564,629.518673511332,0.0,1.0
2011-01-04,22.75,22.75,22.75,22.75,0,10.8416164399564,10.8416164399564,10.8416164399564,10.8416164399564,0,0.0,1.0
2011-01-05,22.48,22.48,22.48,22.48,100,10.7129467063833,10.7129467063833,10.7129467063833,10.7129467063833,209.83955783711,0.0,1.0
2011-01-06,22.15,22.47,21.54,22.47,2800,10.5556836986828,10.7081811606954,10.2649854117213,10.7081811606954,5875.50761943911,0.0,1.0
2011-01-07,22.05,22.07,22.01,22.01,700,10.5080282418039,10.5175593331797,10.4889660590523,10.4889660590523,1468.87690485977,0.0,1.0
2011-01-10,22.05,22.05,22.05,22.05,0,10.5080282418039,10.5080282418039,10.5080282418039,10.5080282418039,0,0.0,1.0
2011-01-11,22.11,22.11,22.11,22.11,100,10.5366215159312,10.5366215159312,10.5366215159312,10.5366215159312,209.839557837112,0.0,1.0
2011-01-12,23.58,23.68,22.06,22.06,1400,11.267512590907,11.3152967834045,10.5411928649452,10.5411928649452,2929.83919331415,0.0636986,1.0
2011-01-13,23.5,23.5,23.5,23.5,600,11.229285236909,11.229285236909,11.229285236909,11.229285236909,1255.64536856321,0.0,1.0
2011-01-14,23.45,23.45,23.45,23.45,200,11.2053931406602,11.2053931406602,11.2053931406602,11.2053931406602,418.548456187738,0.0,1.0
2011-01-18,23.45,23.45,23.45,23.45,0,11.2053931406602,11.2053931406602,11.2053931406602,11.2053931406602,0,0.0,1.0
2011-01-19,22.42,22.91,22.13,22.77,3100,10.7132159579361,10.9473585011738,10.5746417996934,10.8804606316773,6487.50107090995,0.0,1.0
2011-01-20,22.56,22.56,22.25,22.26,600,10.7801138274326,10.7801138274326,10.6319828306904,10.6367612499402,1255.64536856321,0.0,1.0
2011-01-21,22.56,22.56,22.56,22.56,0,10.7801138274326,10.7801138274326,10.7801138274326,10.7801138274326,0,0.0,1.0
2011-01-24,22.89,22.89,22.89,22.89,100,10.9378016626743,10.9378016626743,10.9378016626743,10.9378016626743,209.274228093869,0.0,1.0
2011-01-25,22.7,22.7,22.7,22.7,100,10.8470116969291,10.8470116969291,10.8470116969291,10.8470116969291,209.274228093869,0.0,1.0
2011-01-26,22.56,22.56,22.56,22.56,200,10.8231196006804,10.8231196006804,10.8231196006804,10.8231196006804,416.885349739307,0.09,1.0
2011-01-27,22.56,22.56,22.56,22.56,0,10.8231196006804,10.8231196006804,10.8231196006804,10.8231196006804,0,0.0,1.0
2011-01-28,22.62,22.62,22.62,22.62,300,10.8519044932354,10.8519044932354,10.8519044932354,10.8519044932354,625.328024608961,0.0,1.0
2011-01-31,22.9,22.9,22.65,22.65,1000,10.9862339918254,10.9862339918254,10.8662969395129,10.8662969395129,2084.42674869654,0.0,1.0
2011-02-01,22.9,22.9,22.9,22.9,0,10.9862339918254,10.9862339918254,10.9862339918254,10.9862339918254,0,0.0,1.0
2011-02-02,23.7,24.1,23.25,23.25,9300,11.3700325592254,11.5619318429254,11.1541458650629,11.1541458650629,19385.1687628778,0.0,1.0
2011-02-03,23.52,23.52,23.52,23.52,100,11.2836778815604,11.2836778815604,11.2836778815604,11.2836778815604,208.442674869654,0.0,1.0
2011-02-04,23.99,23.99,23.99,23.99,800,11.5091595399079,11.5091595399079,11.5091595399079,11.5091595399079,1667.54139895723,0.0,1.0
2011-02-07,23.63,23.63,23.6,23.6,400,11.3364501845779,11.3364501845779,11.3220577383004,11.3220577383004,833.770699478616,0.0,1.0
2011-02-08,23.63,23.63,23.63,23.63,0,11.3364501845779,11.3364501845779,11.3364501845779,11.3364501845779,0,0.0,1.0
2011-02-09,23.63,23.63,23.63,23.63,0,11.3364501845779,11.3364501845779,11.3364501845779,11.3364501845779,0,0.0,1.0
2011-02-10,23.63,23.63,23.63,23.63,0,11.3670094738596,11.3670094738596,11.3670094738596,11.3670094738596,0,0.0636986,1.0
2011-02-11,23.31,23.53,23.31,23.53,1700,11.2130762097193,11.3189053288158,11.2130762097193,11.3189053288158,3533.99899000526,0.0,1.0
2011-02-14,23.31,23.31,23.31,23.31,0,11.2130762097193,11.2130762097193,11.2130762097193,11.2130762097193,0,0.0,1.0
2011-02-15,23.25,23.3,23.25,23.3,500,11.184213722693,11.2082657952149,11.184213722693,11.2082657952149,1039.41146764861,0.0,1.0
2011-02-16,23.5,23.5,23.2,23.2,600,11.3044740853026,11.3044740853026,11.1601616501711,11.1601616501711,1247.29376117833,0.0,1.0
2011-02-17,23.4,23.4,23.4,23.4,400,11.2563699402588,11.2563699402588,11.2563699402588,11.2563699402588,831.529174118881,0.0,1.0
2011-02-18,22.7,23.1,22.7,23.1,2000,10.9196409249519,11.1120575051273,10.9196409249519,11.1120575051273,4157.64587059441,0.0,1.0
2011-02-22,23.2,23.2,23.2,23.2,200,11.1601616501711,11.1601616501711,11.1601616501711,11.1601616501711,415.764587059441,0.0,1.0
2011-02-23,23.5,23.5,23.2,23.2,3600,11.3477678158421,11.3477678158421,11.2029026947888,11.2029026947888,7455.21069631807,0.09,1.0
2011-02-24,23.51,23.51,23.5,23.5,400,11.3525966532105,11.3525966532105,11.3477678158421,11.3477678158421,828.356744035345,0.0,1.0
2011-02-25,23.52,23.52,23.52,23.52,200,11.357425490579,11.357425490579,11.357425490579,11.357425490579,414.17837201767,0.0,1.0
2011-02-28,23.1,23.2,21.97,23.13,2500,11.1546143211043,11.2029026947888,10.6089556984702,11.1691008332097,5177.22965022091,0.0,1.0
2011-03-01,23.19,23.21,23.19,23.21,600,11.1980738574203,11.2077315321572,11.1980738574203,11.2077315321572,1242.53511605302,0.0,1.0
2011-03-02,23.18,23.18,23.18,23.18,100,11.1932450200519,11.1932450200519,11.1932450200519,11.1932450200519,207.089186008836,0.0,1.0
2011-03-03,23.18,23.18,23.18,23.18,0,11.1932450200519,11.1932450200519,11.1932450200519,11.1932450200519,0,0.0,1.0
2011-03-04,23.18,23.18,23.18,23.18,0,11.1932450200519,11.1932450200519,11.1932450200519,11.1932450200519,0,0.0,1.0
2011-03-07,23.18,23.18,23.18,23.18,0,11.1932450200519,11.1932450200519,11.1932450200519,11.1932450200519,0,0.0,1.0
2011-03-08,22.56,22.78,22.56,22.78,300,10.8938571032084,11.0000915253141,10.8938571032084,11.0000915253141,621.267558026507,0.0,1.0
2011-03-09,22.99,22.99,22.99,22.99,400,11.1014971100515,11.1014971100515,11.1014971100515,11.1014971100515,828.35674403534,0.0,1.0
2011-03-10,22.99,22.99,22.99,22.99,0,11.1292794878322,11.1292794878322,11.1292794878322,11.1292794878322,0,0.0575343,1.0
2011-03-11,22.99,22.99,22.99,22.99,0,11.1292794878322,11.1292794878322,11.1292794878322,11.1292794878322,0,0.0,1.0
2011-03-14,22.99,22.99,22.99,22.99,0,11.1292794878322,11.1292794878322,11.1292794878322,11.1292794878322,0,0.0,1.0
2011-03-15,22.99,22.99,22.99,22.99,0,11.1292794878322,11.1292794878322,11.1292794878322,11.1292794878322,0,0.0,1.0
2011-03-16,22.99,22.99,22.99,22.99,171,11.1292794878322,11.1292794878322,11.1292794878322,11.1292794878322,353.238500686243,0.0,1.0
2011-03-17,23.06,23.06,23.0,23.0,600,11.1631659412532,11.1631659412532,11.1341204097495,11.1341204097495,1239.4333357412,0.0,1.0
2011-03-18,22.67,22.7,22.67,22.7,500,10.9743699864791,10.988892752231,10.9743699864791,10.988892752231,1032.86111311767,0.0,1.0
2011-03-21,22.67,22.67,22.67,22.67,0,10.9743699864791,10.9743699864791,10.9743699864791,10.9743699864791,0,0.0,1.0
2011-03-22,22.67,22.67,22.67,22.67,0,10.9743699864791,10.9743699864791,10.9743699864791,10.9743699864791,0,0.0,1.0
2011-03-23,22.3,22.3,22.3,22.3,600,10.7952558755397,10.7952558755397,10.7952558755397,10.7952558755397,1239.4333357412,0.0,1.0
2011-03-24,22.33,22.34,22.33,22.34,400,10.8097786412915,10.8146195632088,10.8097786412915,10.8146195632088,826.28889049414,0.0,1.0
2011-03-25,22.33,22.33,22.33,22.33,300,10.8097786412915,10.8097786412915,10.8097786412915,10.8097786412915,619.716667870605,0.0,1.0
2011-03-28,22.33,22.33,22.33,22.33,0,10.8533469385471,10.8533469385471,10.8533469385471,10.8533469385471,0,0.09,1.0
2011-03-29,22.7,22.7,22.24,22.24,400,11.0331829603681,11.0331829603681,10.8096030413474,10.8096030413474,822.971941335147,0.0,1.0
2011-03-30,22.7,22.7,22.7,22.7,500,11.0331829603681,11.0331829603681,11.0331829603681,11.0331829603681,1028.71492666893,0.0,1.0
2011-03-31,22.7,22.7,22.7,22.7,0,11.0331829603681,11.0331829603681,11.0331829603681,11.0331829603681,0,0.0,1.0
2011-04-01,23.08,23.08,22.78,22.78,1000,11.2178794152112,11.2178794152112,11.0720664245456,11.0720664245456,2057.42985333788,0.0,1.0
2011-04-04,23.0,23.0,23.0,23.0,1400,11.1789959510337,11.1789959510337,11.1789959510337,11.1789959510337,2880.40179467303,0.0,1.0
2011-04-05,23.75,23.75,23.0,23.0,1500,11.5435284276979,11.5435284276979,11.1789959510337,11.1789959510337,3086.1447800068,0.0,1.0
2011-04-06,23.75,23.75,23.75,23.75,0,11.5435284276979,11.5435284276979,11.5435284276979,11.5435284276979,0,0.0,1.0
2011-04-07,23.11,23.12,22.91,23.07,1400,11.2324607142778,11.2373211473,11.135252053834,11.213018982189,2880.40179467302,0.0,1.0
2011-04-08,23.11,23.11,23.11,23.11,0,11.2324607142778,11.2324607142778,11.2324607142778,11.2324607142778,0,0.0,1.0
2011-04-11,23.11,23.11,23.11,23.11,0,11.2324607142778,11.2324607142778,11.2324607142778,11.2324607142778,0,0.0,1.0
2011-04-12,23.11,23.11,23.11,23.11,0,11.2634209921685,11.2634209921685,11.2634209921685,11.2634209921685,0,0.0636986,1.0
2011-04-13,23.74,24.12,22.94,22.94,1900,11.5704722784111,11.7556778161447,11.1805658831824,11.1805658831824,3898.3715543022,0.0,1.0
2011-04-14,23.75,23.75,23.23,23.41,700,11.5753461083515,11.5753461083515,11.3219069514528,11.4096358903793,1436.24215158502,0.0,1.0
2011-04-15,23.5,23.65,23.5,23.65,700,11.4535003598425,11.5266078089479,11.4535003598425,11.5266078089479,1436.24215158502,0.0,1.0
2011-04-18,23.5,23.5,23.5,23.5,0,11.4535003598425,11.4535003598425,11.4535003598425,11.4535003598425,0,0.0,1.0
2011-04-19,23.8499,23.85,23.8499,23.85,200,11.6240356694556,11.624084407755,11.6240356694556,11.624084407755,410.354900452865,0.0,1.0
2011-04-20,23.85,23.85,23.85,23.85,720,11.624084407755,11.624084407755,11.624084407755,11.624084407755,1477.27764163031,0.0,1.0
2011-04-21,23.36,23.75,23.36,23.75,500,11.3852667406775,11.5753461083515,11.3852667406775,11.5753461083515,1025.88725113216,0.0,1.0
2011-04-25,23.63,23.63,23.5,23.5,600,11.5168601490672,11.5168601490672,11.4535003598425,11.4535003598425,1231.06470135858,0.0,1.0
2011-04-26,23.63,23.63,23.63,23.63,0,11.5607246185304,11.5607246185304,11.5607246185304,11.5607246185304,0,0.09,1.0
2011-04-27,23.63,23.63,23.63,23.63,0,11.5949713694105,11.5949713694105,11.5949713694105,11.5949713694105,0,0.07,1.0
2011-04-28,23.63,23.63,23.63,23.63,0,11.5949713694105,11.5949713694105,11.5949713694105,11.5949713694105,0,0.0,1.0
2011-04-29,23.63,23.63,23.63,23.63,0,11.5949713694105,11.5949713694105,11.5949713694105,11.5949713694105,0,0.0,1.0
2011-05-02,23.63,23.63,23.63,23.63,0,11.5949713694105,11.5949713694105,11.5949713694105,11.5949713694105,0,0.0,1.0
2011-05-03,23.63,23.63,23.63,23.63,0,11.5949713694105,11.5949713694105,11.5949713694105,11.5949713694105,0,0.0,1.0
2011-05-04,23.63,23.63,23.63,23.63,0,11.5949713694105,11.5949713694105,11.5949713694105,11.5949713694105,0,0.0,1.0
2011-05-05,23.63,23.63,23.63,23.63,0,11.5949713694105,11.5949713694105,11.5949713694105,11.5949713694105,0,0.0,1.0
2011-05-06,23.24,23.24,23.23,23.23,200,11.4036028195133,11.4036028195133,11.3986959336185,11.3986959336185,407.590484653373,0.0,1.0
2011-05-09,23.67,24.13,23.58,23.58,1700,11.6145989129897,11.8403156641505,11.5704369399365,11.5704369399365,3464.51911955366,0.0,1.0
2011-05-10,23.53,24.14,23.53,24.07,1800,11.5459025104625,11.8452225500453,11.5459025104625,11.8108743487817,3668.31436188035,0.0,1.0
2011-05-11,23.55,23.59,23.55,23.59,500,11.5859641915243,11.6056431115948,11.5859641915243,11.6056431115948,1016.31593239465,0.0616438,1.0
2011-05-12,23.46,23.93,23.46,23.86,900,11.5416866213656,11.7729139321943,11.5416866213656,11.7384758220709,1829.36867831036,0.0,1.0
2011-05-13,23.46,23.46,23.46,23.46,0,11.5416866213656,11.5416866213656,11.5416866213656,11.5416866213656,0,0.0,1.0
2011-05-16,24.0,24.14,23.6,23.95,5800,11.8073520423177,11.8762282625646,11.6105628416124,11.7827533922296,11789.264815778,0.0,1.0
2011-05-17,24.0,24.0,23.34,23.95,3700,11.8073520423177,11.8073520423177,11.482649861154,11.7827533922296,7520.73789972042,0.0,1.0
2011-05-18,23.8,24.06,23.8,24.06,1000,11.7089574419651,11.8368704224235,11.7089574419651,11.8368704224235,2032.63186478929,0.0,1.0
2011-05-19,23.99,24.12,23.98,23.99,2700,11.8024323123001,11.8663888025293,11.7975125822825,11.8024323123001,5488.1060349311,0.0,1.0
2011-05-20,23.85,24.23,23.85,24.14,2900,11.7335560920533,11.9205058327233,11.7335560920533,11.8762282625646,5894.63240788893,0.0,1.0
2011-05-23,24.08,24.08,24.08,24.08,400,11.8467098824588,11.8467098824588,11.8467098824588,11.8467098824588,813.052745915718,0.0,1.0
2011-05-24,24.24,24.24,23.86,24.12,3700,11.9254255627409,11.9254255627409,11.7384758220709,11.8663888025293,7520.7378997204,0.0,1.0
2011-05-25,24.2,24.24,23.86,24.24,3700,11.9057466426704,11.9254255627409,11.7384758220709,11.9254255627409,7520.73789972038,0.0,1.0
2011-05-26,24.0,24.0,24.0,24.0,500,11.8762282625646,11.8762282625646,11.8762282625646,11.8762282625646,1010.42180519766,0.14,1.0
2011-05-27,24.24,24.24,24.23,24.23,1700,11.9949905451902,11.9949905451902,11.9900421167475,11.9900421167475,3435.43413767206,0.0,1.0
2011-05-31,24.78,24.78,24.2,24.24,2200,12.2622056810979,12.2622056810979,11.9751968314193,11.9949905451902,4445.85594286973,0.0,1.0
2011-06-01,24.25,24.27,24.25,24.27,400,11.999938973633,12.0098358305184,11.999938973633,12.0098358305184,808.337444158127,0.0,1.0
2011-06-02,23.91,24.25,23.91,24.25,1200,11.83169240658,11.999938973633,11.83169240658,11.999938973633,2425.01233247438,0.0,1.0
2011-06-03,24.25,24.25,24.2,24.2,2100,11.999938973633,11.999938973633,11.9751968314193,11.9751968314193,4243.77158183017,0.0,1.0
2011-06-06,24.25,24.25,24.25,24.25,0,11.999938973633,11.999938973633,11.999938973633,11.999938973633,0,0.0,1.0
2011-06-07,24.3,24.72,24.25,24.25,2620,12.0246811158466,12.2325151104415,11.999938973633,11.999938973633,5294.61025923577,0.0,1.0
2011-06-08,24.47,24.47,24.28,24.2999,1207,12.1088043993731,12.1088043993731,12.0147842589612,12.0246316315622,2439.15823774716,0.0,1.0
2011-06-09,24.18,24.35,24.18,24.35,400,11.9652999745338,12.0494232580603,11.9652999745338,12.0494232580603,808.337444158131,0.0,1.0
2011-06-10,23.7201,23.9001,23.72,23.9,1854,11.7692425468527,11.8585534544135,11.7691929296818,11.8585038372426,3736.60966072623,0.0636986,1.0
2011-06-13,23.7201,23.7201,23.7201,23.7201,0,11.8387065860666,11.8387065860666,11.8387065860666,11.8387065860666,0,0.14,1.0
2011-06-14,23.5,23.5,23.33,23.33,300,11.7288546326772,11.7288546326772,11.6440075991642,11.6440075991642,601.081710089435,0.0,1.0
2011-06-15,23.9,23.9,23.05,23.05,1600,11.9284947115313,11.9284947115313,11.5042595439664,11.5042595439664,3205.76912047698,0.0,1.0
2011-06-16,22.6,23.55,22.5,23.55,1300,11.2796644552555,11.7538096425339,11.229754435542,11.7538096425339,2604.68741038756,0.0,1.0
2011-06-17,22.6,22.6,22.6,22.6,0,11.2796644552555,11.2796644552555,11.2796644552555,11.2796644552555,0,0.0,1.0
2011-06-20,22.84,22.84,22.2,22.6,3300,11.399448502568,11.399448502568,11.0800243764014,11.2796644552555,6611.89881098376,0.0,1.0
2011-06-21,22.84,22.84,22.84,22.84,0,11.399448502568,11.399448502568,11.399448502568,11.399448502568,0,0.0,1.0
2011-06-22,22.84,22.84,22.84,22.84,0,11.399448502568,11.399448502568,11.399448502568,11.399448502568,0,0.0,1.0
2011-06-23,22.66,22.67,22.66,22.67,400,11.3096104670836,11.314601469055,11.3096104670836,11.314601469055,801.442280119249,0.0,1.0
2011-06-24,22.66,22.66,22.66,22.66,0,11.3096104670836,11.3096104670836,11.3096104670836,11.3096104670836,0,0.0,1.0
2011-06-27,23.25,23.42,22.92,22.92,1500,11.6040795833934,11.6889266169064,11.4393765183388,11.4393765183388,3005.40855044717,0.0,1.0
2011-06-28,24.1,24.1,23.25,23.25,900,12.0632517647578,12.0632517647578,11.6377843788638,11.6377843788638,1798.02265781821,0.07,1.0
2011-06-29,24.12,24.12,24.12,24.12,100,12.1984002285123,12.1984002285123,12.1984002285123,12.1984002285123,197.730846243447,0.25,1.0
2011-06-30,24.25,24.25,24.13,24.13,600,12.2641461667257,12.2641461667257,12.2034576083749,12.2034576083749,1186.38507746068,0.0,1.0
2011-07-01,24.15,24.18,24.15,24.18,600,12.2135723681,12.2287445076877,12.2135723681,12.2287445076877,1186.38507746068,0.0,1.0
2011-07-05,23.76,24.15,23.76,24.15,700,12.0163345534599,12.2135723681,12.0163345534599,12.2135723681,1384.11592370413,0.0,1.0
2011-07-06,23.76,23.76,23.76,23.76,0,12.0163345534599,12.0163345534599,12.0163345534599,12.0163345534599,0,0.0,1.0
2011-07-07,24.01,24.15,24.01,24.12,1000,12.1427690500241,12.2135723681,12.1427690500241,12.1984002285123,1977.30846243447,0.0,1.0
2011-07-08,24.01,24.01,24.01,24.01,0,12.1427690500241,12.1427690500241,12.1427690500241,12.1427690500241,0,0.0,1.0
2011-07-11,24.0,24.0,24.0,24.0,100,12.1377116701615,12.1377116701615,12.1377116701615,12.1377116701615,197.730846243447,0.0,1.0
2011-07-12,24.0,24.0,24.0,24.0,600,12.1688872814387,12.1688872814387,12.1688872814387,12.1688872814387,1183.34566398396,0.0616438,1.0
2011-07-13,24.25,24.25,24.25,24.25,500,12.2956465239537,12.2956465239537,12.2956465239537,12.2956465239537,986.121386653296,0.0,1.0
2011-07-14,24.25,24.25,24.25,24.25,200,12.2956465239537,12.2956465239537,12.2956465239537,12.2956465239537,394.448554661318,0.0,1.0
2011-07-15,23.6,23.6,23.6,23.6,500,11.9660724934147,11.9660724934147,11.9660724934147,11.9660724934147,986.121386653299,0.0,1.0
2011-07-18,23.6,23.6,23.6,23.6,0,11.9660724934147,11.9660724934147,11.9660724934147,11.9660724934147,0,0.0,1.0
2011-07-19,24.15,24.15,23.7,23.7,600,12.2449428269477,12.2449428269477,12.0167761904207,12.0167761904207,1183.34566398396,0.0,1.0
2011-07-20,24.15,24.15,24.15,24.15,0,12.2449428269477,12.2449428269477,12.2449428269477,12.2449428269477,0,0.0,1.0
2011-07-21,23.87,24.25,23.86,24.25,1400,12.1029724753309,12.2956465239537,12.0979021056303,12.2956465239537,2761.13988262923,0.0,1.0
2011-07-22,23.9,23.9,23.9,23.9,600,12.1181835844327,12.1181835844327,12.1181835844327,12.1181835844327,1183.34566398396,0.0,1.0
2011-07-25,23.9,23.9,23.9,23.9,300,12.1181835844327,12.1181835844327,12.1181835844327,12.1181835844327,591.672831991978,0.0,1.0
2011-07-26,23.9,23.9,23.9,23.9,0,12.1181835844327,12.1181835844327,12.1181835844327,12.1181835844327,0,0.0,1.0
2011-07-27,23.46,23.46,23.46,23.46,200,11.9660724934147,11.9660724934147,11.9660724934147,11.9660724934147,392.108605608244,0.14,1.0
2011-07-28,23.46,23.46,23.46,23.46,0,11.9660724934147,11.9660724934147,11.9660724934147,11.9660724934147,0,0.0,1.0
2011-07-29,23.86,23.86,23.86,23.86,200,12.1700975998668,12.1700975998668,12.1700975998668,12.1700975998668,392.108605608243,0.0,1.0
2011-08-01,23.86,23.86,23.86,23.86,200,12.1700975998668,12.1700975998668,12.1700975998668,12.1700975998668,392.108605608243,0.0,1.0
2011-08-02,23.85,23.85,23.85,23.85,200,12.1649969722055,12.1649969722055,12.1649969722055,12.1649969722055,392.108605608243,0.0,1.0
2011-08-03,23.85,23.85,23.85,23.85,0,12.1649969722055,12.1649969722055,12.1649969722055,12.1649969722055,0,0.0,1.0
2011-08-04,23.1,23.1,23.1,23.1,100,11.7824498976079,11.7824498976079,11.7824498976079,11.7824498976079,196.054302804121,0.0,1.0
2011-08-05,22.0,22.7,21.63,22.7,1300,11.2213808548646,11.5784247911558,11.0326576313965,11.5784247911558,2548.70593645358,0.0,1.0
2011-08-08,22.0,22.0,22.0,22.0,200,11.2213808548646,11.2213808548646,11.2213808548646,11.2213808548646,392.108605608244,0.0,1.0
2011-08-09,21.6,21.6,21.6,21.6,100,11.0173557484126,11.0173557484126,11.0173557484126,11.0173557484126,196.05430280412,0.0,1.0
2011-08-10,21.04,21.13,20.26,21.13,2000,10.7642108834943,10.8102555117982,10.3651574381936,10.8102555117982,3909.25079928756,0.0636986,1.0
2011-08-11,21.04,21.04,21.04,21.04,0,10.7642108834943,10.7642108834943,10.7642108834943,10.7642108834943,0,0.0,1.0
2011-08-12,21.3,21.3,21.27,21.27,500,10.8972286985945,10.8972286985945,10.8818804891598,10.8818804891598,977.312699821893,0.0,1.0
2011-08-15,21.6,21.6,21.6,21.6,300,11.0507107929409,11.0507107929409,11.0507107929409,11.0507107929409,586.387619893136,0.0,1.0
2011-08-16,22.0,22.0,22.0,22.0,100,11.2553535854027,11.2553535854027,11.2553535854027,11.2553535854027,195.46253996438,0.0,1.0
2011-08-17,22.4,22.4,22.4,22.4,500,11.4599963778646,11.4599963778646,11.4599963778646,11.4599963778646,977.312699821896,0.0,1.0
2011-08-18,22.0,22.0,22.0,22.0,200,11.2553535854027,11.2553535854027,11.2553535854027,11.2553535854027,390.925079928759,0.0,1.0
2011-08-19,22.0,22.0,22.0,22.0,0,11.2553535854027,11.2553535854027,11.2553535854027,11.2553535854027,0,0.0,1.0
2011-08-22,22.94,22.94,22.29,22.29,400,11.7362641476881,11.7362641476881,11.4037196099376,11.4037196099376,781.850159857518,0.0,1.0
2011-08-23,22.94,22.94,22.94,22.94,0,11.7516123571228,11.7516123571228,11.7516123571228,11.7516123571228,0,0.03,1.0
2011-08-24,23.87,23.87,23.42,23.42,200,12.2280290743034,12.2280290743034,11.9975048563128,11.9975048563128,390.414511692021,0.0,1.0
2011-08-25,23.87,23.87,23.87,23.87,0,12.2280290743034,12.2280290743034,12.2280290743034,12.2280290743034,0,0.0,1.0
2011-08-26,22.76,23.39,22.28,23.39,700,11.6594026699265,11.9821365751134,11.4135101707365,11.9821365751134,1366.45079092207,0.0,1.0
2011-08-29,23.24,23.24,22.76,22.76,700,11.9770138147136,11.9770138147136,11.729640035408,11.729640035408,1358.26845085667,0.14,1.0
2011-08-30,23.24,23.24,23.24,23.24,0,11.9770138147136,11.9770138147136,11.9770138147136,11.9770138147136,0,0.0,1.0
2011-08-31,24.2,24.2,23.72,23.72,500,12.4717613733249,12.4717613733249,12.2243875940192,12.2243875940192,970.191750611903,0.0,1.0
2011-09-01,23.03,23.25,23.0,23.25,600,11.8687877862674,11.9821674351158,11.8533269250608,11.9821674351158,1164.23010073429,0.0,1.0
2011-09-02,23.34,23.95,23.17,23.48,2000,12.0285500187356,12.3429208632698,11.9409384718982,12.1007007043664,3880.76700244764,0.0,1.0
2011-09-06,23.0,23.45,23.0,23.45,1600,11.8533269250608,12.0852398431598,11.8533269250608,12.0852398431598,3104.6136019581,0.0,1.0
2011-09-07,23.0,23.0,23.0,23.0,0,11.8533269250608,11.8533269250608,11.8533269250608,11.8533269250608,0,0.0,1.0
2011-09-08,22.7,22.98,22.13,22.98,2400,11.6987183129948,11.8430196842564,11.4049619500694,11.8430196842564,4656.92040293715,0.0,1.0
2011-09-09,21.91,21.91,21.91,21.91,300,11.291582301221,11.291582301221,11.291582301221,11.291582301221,582.115050367143,0.0,1.0
2011-09-12,22.38,22.97,22.38,22.78,800,11.5666303005795,11.8715593388879,11.5666303005795,11.7733618519751,1547.90112026862,0.0636986,1.0
2011-09-13,22.74,22.74,22.74,22.74,100,11.7526886968355,11.7526886968355,11.7526886968355,11.7526886968355,193.487640033577,0.0,1.0
2011-09-14,22.95,22.95,22.95,22.95,800,11.8612227613182,11.8612227613182,11.8612227613182,11.8612227613182,1547.90112026861,0.0,1.0
2011-09-15,22.95,22.95,22.95,22.95,0,11.8612227613182,11.8612227613182,11.8612227613182,11.8612227613182,0,0.0,1.0
2011-09-16,23.26,23.74,23.26,23.43,1200,12.0214397136497,12.2695175753243,12.0214397136497,12.1093006229928,2321.85168040292,0.0,1.0
2011-09-19,23.29,24.1,23.29,23.74,800,12.0369445800044,12.4555759715803,12.0369445800044,12.2695175753243,1547.90112026861,0.0,1.0
2011-09-20,23.75,23.76,23.28,23.76,500,12.2746858641092,12.2798541528941,12.0317762912195,12.2798541528941,967.438200167886,0.0,1.0
2011-09-21,23.75,23.75,23.75,23.75,0,12.2746858641092,12.2746858641092,12.2746858641092,12.2746858641092,0,0.0,1.0
2011-09-22,23.75,23.75,23.75,23.75,0,12.2746858641092,12.2746858641092,12.2746858641092,12.2746858641092,0,0.0,1.0
2011-09-23,23.75,23.75,23.75,23.75,0,12.2746858641092,12.2746858641092,12.2746858641092,12.2746858641092,0,0.0,1.0
2011-09-26,23.3,24.15,23.3,23.76,700,12.0421128687893,12.4814174155047,12.0421128687893,12.2798541528941,1354.41348023503,0.0,1.0
2011-09-27,23.27,23.75,23.27,23.75,1200,12.0266080024346,12.2746858641092,12.0266080024346,12.2746858641092,2321.85168040292,0.0,1.0
2011-09-28,23.27,23.27,23.27,23.27,0,12.0266080024346,12.0266080024346,12.0266080024346,12.0266080024346,0,0.0,1.0
2011-09-29,23.27,23.27,23.27,23.27,0,12.0266080024346,12.0266080024346,12.0266080024346,12.0266080024346,0,0.0,1.0
2011-09-30,23.05,23.75,23.05,23.5,1000,11.9129056491671,12.2746858641092,11.9129056491671,12.145478644487,1934.87640033576,0.0,1.0
2011-10-03,23.1,23.1,23.1,23.1,100,11.9387470930915,11.9387470930915,11.9387470930915,11.9387470930915,193.487640033577,0.0,1.0
2011-10-04,23.05,23.54,23.05,23.51,700,11.9129056491671,12.1661517996266,11.9129056491671,12.1506469332719,1354.41348023503,0.0,1.0
2011-10-05,23.78,24.49,23.78,23.94,5000,12.2901907304639,12.6571392341909,12.2901907304639,12.3728833510221,9674.38200167884,0.0,1.0
2011-10-06,23.3,23.78,23.3,23.78,1600,12.0421128687893,12.2901907304639,12.0421128687893,12.2901907304639,3095.80224053722,0.0,1.0
2011-10-07,23.3,23.3,23.3,23.3,0,12.0421128687893,12.0421128687893,12.0421128687893,12.0421128687893,0,0.0,1.0
2011-10-10,23.3,23.3,23.3,23.3,0,12.0421128687893,12.0421128687893,12.0421128687893,12.0421128687893,0,0.0,1.0
2011-10-11,24.0,24.0,24.0,24.0,700,12.4038930837314,12.4038930837314,12.4038930837314,12.4038930837314,1354.41348023504,0.0,1.0
2011-10-12,23.27,23.75,23.27,23.3,1600,12.0584672984544,12.3072023351221,12.0584672984544,12.0740132382461,3087.62291910616,0.0616438,1.0
2011-10-13,23.27,23.27,23.27,23.27,0,12.0584672984544,12.0584672984544,12.0584672984544,12.0584672984544,0,0.0,1.0
2011-10-14,23.27,23.27,23.27,23.27,0,12.0584672984544,12.0584672984544,12.0584672984544,12.0584672984544,0,0.0,1.0
2011-10-17,23.27,23.27,23.27,23.27,0,12.0584672984544,12.0584672984544,12.0584672984544,12.0584672984544,0,0.0,1.0
2011-10-18,23.33,23.33,23.33,23.33,200,12.0895591780378,12.0895591780378,12.0895591780378,12.0895591780378,385.952864888273,0.0,1.0
2011-10-19,23.78,23.78,23.78,23.78,100,12.3227482749138,12.3227482749138,12.3227482749138,12.3227482749138,192.976432444136,0.0,1.0
2011-10-20,22.52,23.38,22.52,23.38,3300,11.669818803661,12.1154690776907,11.669818803661,12.1154690776907,6368.2222706565,0.0,1.0
2011-10-21,22.8,22.8,22.8,22.8,400,11.8149142417172,11.8149142417172,11.8149142417172,11.8149142417172,771.905729776544,0.0,1.0
2011-10-24,22.8,22.8,22.8,22.8,0,11.8149142417172,11.8149142417172,11.8149142417172,11.8149142417172,0,0.0,1.0
2011-10-25,22.8,22.8,22.8,22.8,0,11.8149142417172,11.8149142417172,11.8149142417172,11.8149142417172,0,0.0,1.0
2011-10-26,22.7,22.72,22.7,22.72,300,11.7630944424114,11.7734584022726,11.7630944424114,11.7734584022726,578.929297332409,0.0,1.0
2011-10-27,23.0,23.44,23.0,23.28,2500,11.9911015593569,12.2204965457098,11.9911015593569,12.137080187036,4795.2225002324,0.14,1.0
2011-10-28,24.0,24.0,23.3,23.37,600,12.512453801068,12.512453801068,12.1475072318702,12.18400188879,1150.85340005578,0.0,1.0
2011-10-31,24.0,24.0,24.0,24.0,0,12.512453801068,12.512453801068,12.512453801068,12.512453801068,0,0.0,1.0
2011-11-01,24.0,24.0,24.0,24.0,300,12.512453801068,12.512453801068,12.512453801068,12.512453801068,575.426700027891,0.0,1.0
2011-11-02,23.65,23.67,23.5,23.5,400,12.3299805164691,12.3404075613034,12.2517776802125,12.2517776802125,767.235600037187,0.0,1.0
2011-11-03,23.65,23.65,23.65,23.65,0,12.3299805164691,12.3299805164691,12.3299805164691,12.3299805164691,0,0.0,1.0
2011-11-04,23.65,23.65,23.65,23.65,0,12.3299805164691,12.3299805164691,12.3299805164691,12.3299805164691,0,0.0,1.0
2011-11-07,23.71,23.75,23.71,23.72,700,12.3612616509718,12.3821157406402,12.3612616509718,12.3664751733889,1342.66230006507,0.0,1.0
2011-11-08,24.0,24.0,23.75,23.75,500,12.512453801068,12.512453801068,12.3821157406402,12.3821157406402,959.044500046485,0.0,1.0
2011-11-09,23.7,23.7,23.7,23.7,0,12.3892575364585,12.3892575364585,12.3892575364585,12.3892575364585,0,0.0636986,1.0
2011-11-10,23.7,23.7,23.7,23.7,0,12.3892575364585,12.3892575364585,12.3892575364585,12.3892575364585,0,0.0,1.0
2011-11-11,23.52,24.47,23.52,23.99,800,12.2951619095994,12.7917777180228,12.2951619095994,12.5408560463983,1530.35804964142,0.0,1.0
2011-11-14,22.94,23.09,22.94,23.09,800,11.9919648897198,12.0703779121024,11.9919648897198,12.0703779121024,1530.35804964142,0.0,1.0
2011-11-15,22.93,23.17,22.93,23.17,700,11.9867373548943,12.1121981907065,11.9867373548943,12.1121981907065,1339.06329343624,0.0,1.0
2011-11-16,22.93,22.93,22.93,22.93,0,11.9867373548943,11.9867373548943,11.9867373548943,11.9867373548943,0,0.0,1.0
2011-11-17,22.93,22.93,22.93,22.93,0,11.9867373548943,11.9867373548943,11.9867373548943,11.9867373548943,0,0.0,1.0
2011-11-18,22.93,22.93,22.93,22.93,0,11.9867373548943,11.9867373548943,11.9867373548943,11.9867373548943,0,0.0,1.0
2011-11-21,22.93,22.93,22.93,22.93,0,11.9867373548943,11.9867373548943,11.9867373548943,11.9867373548943,0,0.0,1.0
2011-11-22,23.24,23.24,23.22,23.22,400,12.1487909344851,12.1487909344851,12.1383358648341,12.1383358648341,765.179024820711,0.0,1.0
2011-11-23,23.32,23.32,23.32,23.32,300,12.1906112130892,12.1906112130892,12.1906112130892,12.1906112130892,573.884268615532,0.0,1.0
2011-11-25,23.32,23.32,23.32,23.32,0,12.1906112130892,12.1906112130892,12.1906112130892,12.1906112130892,0,0.0,1.0
2011-11-28,23.32,23.32,23.32,23.32,0,12.2637967006463,12.2637967006463,12.2637967006463,12.2637967006463,0,0.14,1.0
2011-11-29,23.0,23.24,23.0,23.24,700,12.0955113256803,12.2217253569048,12.0955113256803,12.2217253569048,1331.07229339017,0.0,1.0
2011-11-30,23.3,23.3,23.2,23.2,200,12.2532788647109,12.2532788647109,12.2006896850341,12.2006896850341,380.306369540048,0.0,1.0
2011-12-01,23.52,23.52,23.39,23.39,1300,12.3689750600001,12.3689750600001,12.3006091264201,12.3006091264201,2471.99140201029,0.0,1.0
2011-12-02,23.8,24.5,23.73,23.73,10200,12.5162247630953,12.8843490208334,12.4794123373215,12.4794123373215,19395.6248465424,0.0,1.0
2011-12-05,23.8,23.8,23.8,23.8,0,12.5162247630953,12.5162247630953,12.5162247630953,12.5162247630953,0,0.0,1.0
2011-12-06,24.22,24.85,24.15,24.15,2500,12.7370993177381,13.0684111497024,12.7002868919643,12.7002868919643,4753.8296192506,0.0,1.0
2011-12-07,24.13,24.28,23.8,24.28,1700,12.689769056029,12.7686528255443,12.5162247630953,12.7686528255443,3232.60414109039,0.0,1.0
2011-12-08,24.13,24.13,24.13,24.13,0,12.689769056029,12.689769056029,12.689769056029,12.689769056029,0,0.0,1.0
2011-12-09,23.92,23.92,23.91,23.91,200,12.5793317787075,12.5793317787075,12.5740728607398,12.5740728607398,380.306369540048,0.0,1.0
2011-12-12,24.25,24.96,24.25,24.41,1100,12.7852940403829,13.1596263607405,12.7852940403829,12.8696506196184,2086.3814250768,0.0616438,1.0
2011-12-13,24.06,24.07,24.06,24.07,400,12.6851206025407,12.6903928887429,12.6851206025407,12.6903928887429,758.684154573383,0.0,1.0
2011-12-14,24.06,24.06,24.06,24.06,0,12.6851206025407,12.6851206025407,12.6851206025407,12.6851206025407,0,0.0,1.0
2011-12-15,23.51,23.98,23.51,23.98,2200,12.3951448614186,12.6429423129229,12.3951448614186,12.6429423129229,4172.76285015361,0.0,1.0
2011-12-16,23.56,23.56,23.51,23.51,300,12.4215062924297,12.4215062924297,12.3951448614186,12.3951448614186,569.013115930038,0.0,1.0
2011-12-19,23.56,23.56,23.56,23.56,0,12.4215062924297,12.4215062924297,12.4215062924297,12.4215062924297,0,0.0,1.0
2011-12-20,23.51,23.85,23.5,23.5,3400,12.3951448614186,12.5744025922941,12.3898725752164,12.3898725752164,6448.81531387377,0.0,1.0
2011-12-21,23.72,23.8,23.71,23.8,700,12.5058628716652,12.548041161283,12.500590585463,12.548041161283,1327.69727050342,0.0,1.0
2011-12-22,23.82,23.82,23.49,23.51,1000,12.5585857336874,12.5585857336874,12.3846002890142,12.3951448614186,1896.71038643346,0.0,1.0
2011-12-23,23.82,23.82,23.82,23.82,0,12.5585857336874,12.5585857336874,12.5585857336874,12.5585857336874,0,0.0,1.0
2011-12-27,23.82,23.82,23.82,23.82,0,12.6323977405185,12.6323977405185,12.6323977405185,12.6323977405185,0,0.14,1.0
2011-12-28,23.6,23.6,23.52,23.52,500,12.5157257210846,12.5157257210846,12.4732995321996,12.4732995321996,942.813885743848,0.0,1.0
2011-12-29,23.84,23.84,23.57,23.57,1000,12.7755861280055,12.7755861280055,12.6308961844417,12.6308961844417,1866.05919768644,0.25,1.0
2011-12-30,23.5,23.5,23.5,23.5,100,12.593383976851,12.593383976851,12.593383976851,12.593383976851,186.605919768645,0.0,1.0
2012-01-03,23.84,23.84,23.81,23.81,400,12.7755861280055,12.7755861280055,12.7595094676095,12.7595094676095,746.423679074577,0.0,1.0
2012-01-04,23.84,23.84,23.84,23.84,0,12.7755861280055,12.7755861280055,12.7755861280055,12.7755861280055,0,0.0,1.0
2012-01-05,23.51,23.51,23.51,23.51,100,12.5987428636497,12.5987428636497,12.5987428636497,12.5987428636497,186.605919768645,0.0,1.0
2012-01-06,23.64,23.66,23.54,23.63,1600,12.6684083920323,12.6791261656296,12.6148195240457,12.6630495052336,2985.69471629831,0.0,1.0
2012-01-09,23.36,23.39,23.32,23.39,800,12.5183595616698,12.5344362220658,12.4969240144752,12.5344362220658,1492.84735814916,0.0,1.0
2012-01-10,23.74,23.74,23.74,23.74,100,12.7219972600189,12.7219972600189,12.7219972600189,12.7219972600189,186.605919768644,0.0,1.0
2012-01-11,23.74,23.74,23.51,23.51,1400,12.7561206147758,12.7561206147758,12.6325356214565,12.6325356214565,2605.49433512738,0.0636762,1.0
2012-01-12,23.74,23.74,23.74,23.74,0,12.7561206147758,12.7561206147758,12.7561206147758,12.7561206147758,0,0.0,1.0
2012-01-13,23.75,23.75,23.75,23.75,500,12.7614938753549,12.7614938753549,12.7614938753549,12.7614938753549,930.533691116923,0.0,1.0
2012-01-17,23.8,23.8,23.75,23.75,700,12.7883601782503,12.7883601782503,12.7614938753549,12.7614938753549,1302.7471675637,0.0,1.0
2012-01-18,23.47,23.48,23.4,23.48,2700,12.6110425791401,12.6164158397192,12.5734297550865,12.6164158397192,5024.88193203142,0.0,1.0
2012-01-19,23.47,23.47,23.47,23.47,0,12.6110425791401,12.6110425791401,12.6110425791401,12.6110425791401,0,0.0,1.0
2012-01-20,23.47,23.47,23.47,23.47,0,12.6110425791401,12.6110425791401,12.6110425791401,12.6110425791401,0,0.0,1.0
2012-01-23,23.47,23.47,23.47,23.47,0,12.6110425791401,12.6110425791401,12.6110425791401,12.6110425791401,0,0.0,1.0
2012-01-24,23.47,23.47,23.47,23.47,0,12.6110425791401,12.6110425791401,12.6110425791401,12.6110425791401,0,0.0,1.0
2012-01-25,23.47,23.47,23.47,23.47,0,12.6110425791401,12.6110425791401,12.6110425791401,12.6110425791401,0,0.0,1.0
2012-01-26,23.47,23.47,23.47,23.47,0,12.6110425791401,12.6110425791401,12.6110425791401,12.6110425791401,0,0.0,1.0
2012-01-27,23.44,23.81,23.44,23.81,400,12.6701484455102,12.8701465225084,12.6701484455102,12.8701465225084,740.00711517492,0.14,1.0
2012-01-30,23.75,23.75,23.75,23.75,200,12.8377144019141,12.8377144019141,12.8377144019141,12.8377144019141,370.003557587461,0.0,1.0
2012-01-31,23.46,23.71,23.41,23.71,4300,12.680959152375,12.8160929881846,12.6539323852131,12.8160929881846,7955.07648813037,0.0,1.0
2012-02-01,23.46,23.46,23.46,23.46,0,12.680959152375,12.680959152375,12.680959152375,12.680959152375,0,0.0,1.0
2012-02-02,23.74,23.74,23.74,23.74,100,12.8323090484818,12.8323090484818,12.8323090484818,12.8323090484818,185.001778793729,0.0,1.0
2012-02-03,23.74,23.98,23.73,23.73,2200,12.8323090484818,12.962037530859,12.8269036950494,12.8269036950494,4070.03913346204,0.0,1.0
2012-02-06,24.05,24.05,23.9,23.99,2100,12.9998750048857,12.9998750048857,12.9187947033999,12.9674428842914,3885.03735466832,0.0,1.0
2012-02-07,24.28,24.49,24.25,24.25,800,13.1241981338305,13.2377105559106,13.1079820735334,13.1079820735334,1480.01423034984,0.0,1.0
2012-02-08,24.24,24.24,24.24,24.24,300,13.102576720101,13.102576720101,13.102576720101,13.102576720101,555.00533638119,0.0,1.0
2012-02-09,24.02,24.02,24.02,24.02,100,12.9836589445885,12.9836589445885,12.9836589445885,12.9836589445885,185.00177879373,0.0,1.0
2012-02-10,23.96,23.96,23.96,23.96,200,12.9855641154593,12.9855641154593,12.9855641154593,12.9855641154593,369.025169595453,0.0635246,1.0
2012-02-13,24.25,24.25,24.2499,24.2499,630,13.1427349666064,13.1427349666064,13.1426807697611,13.1426807697611,1162.42928422567,0.0,1.0
2012-02-14,24.25,24.25,24.25,24.25,265,13.1427349666064,13.1427349666064,13.1427349666064,13.1427349666064,488.958349713974,0.0,1.0
2012-02-15,24.25,24.25,24.2499,24.25,525,13.1427349666064,13.1427349666064,13.1426807697611,13.1427349666064,968.691070188061,0.0,1.0
2012-02-16,24.25,24.25,24.25,24.25,0,13.1427349666064,13.1427349666064,13.1427349666064,13.1427349666064,0,0.0,1.0
2012-02-17,24.25,24.25,23.93,23.93,1400,13.1427349666064,13.1427349666064,12.9693050618924,12.9693050618924,2583.17618716816,0.0,1.0
2012-02-21,24.25,24.25,24.25,24.25,0,13.1427349666064,13.1427349666064,13.1427349666064,13.1427349666064,0,0.0,1.0
2012-02-22,24.3,24.61,24.27,24.35,1700,13.1698333892179,13.3378436094096,13.153574335651,13.1969318118295,3136.71394156135,0.0,1.0
2012-02-23,24.4,24.82,24.4,24.82,400,13.224030234441,13.4516569843781,13.224030234441,13.4516569843781,738.050339190908,0.0,1.0
2012-02-24,24.5,24.5,23.93,24.3,2400,13.2782270796642,13.2782270796642,12.9693050618924,13.1698333892179,4428.30203514542,0.0,1.0
2012-02-27,24.5,24.5,24.5,24.5,100,13.3541026629765,13.3541026629765,13.3541026629765,13.3541026629765,183.464217838649,0.14,1.0
2012-02-28,24.5,24.5,24.5,24.5,0,13.3541026629765,13.3541026629765,13.3541026629765,13.3541026629765,0,0.0,1.0
2012-02-29,23.71,24.18,23.71,24.18,1000,12.9235009852724,13.1796817302356,12.9235009852724,13.1796817302356,1834.64217838648,0.0,1.0
2012-03-01,23.71,23.71,23.71,23.71,0,12.9235009852724,12.9235009852724,12.9235009852724,12.9235009852724,0,0.0,1.0
2012-03-02,23.71,23.71,23.71,23.71,0,12.9235009852724,12.9235009852724,12.9235009852724,12.9235009852724,0,0.0,1.0
2012-03-05,23.75,23.76,23.75,23.76,700,12.945303601865,12.9507542560131,12.945303601865,12.9507542560131,1284.24952487054,0.0,1.0
2012-03-06,24.1,24.1,24.1,24.1,400,13.1360764970504,13.1360764970504,13.1360764970504,13.1360764970504,733.856871354592,0.0,1.0
2012-03-07,24.1,24.1,24.1,24.1,0,13.1360764970504,13.1360764970504,13.1360764970504,13.1360764970504,0,0.0,1.0
2012-03-08,24.1,24.1,23.9,24.09,900,13.1360764970504,13.1360764970504,13.0270634140873,13.1306258429022,1651.17796054783,0.0,1.0
2012-03-09,23.6,23.83,23.6,23.83,400,12.8635437896427,12.9889088350502,12.8635437896427,12.9889088350502,733.856871354593,0.0,1.0
2012-03-12,24.0,24.0,24.0,24.0,400,13.1139611219227,13.1139611219227,13.1139611219227,13.1139611219227,732.044262656202,0.0594262,1.0
2012-03-13,23.65,23.65,23.65,23.65,100,12.9227158555614,12.9227158555614,12.9227158555614,12.9227158555614,183.011065664049,0.0,1.0
2012-03-14,23.8,23.8,23.28,23.3,2300,13.0046781125734,13.0046781125734,12.7205422882651,12.7314705892,4209.25451027314,0.0,1.0
2012-03-15,23.8,23.8,23.8,23.8,200,13.0046781125734,13.0046781125734,13.0046781125734,13.0046781125734,366.022131328099,0.0,1.0
2012-03-16,23.8,23.8,23.8,23.8,0,13.0046781125734,13.0046781125734,13.0046781125734,13.0046781125734,0,0.0,1.0
2012-03-19,23.5,23.5,23.5,23.5,400,12.8407535985493,12.8407535985493,12.8407535985493,12.8407535985493,732.044262656202,0.0,1.0
2012-03-20,23.79,23.79,23.79,23.79,200,12.9992139621059,12.9992139621059,12.9992139621059,12.9992139621059,366.0221313281,0.0,1.0
2012-03-21,23.62,23.8,23.62,23.75,1600,12.906323404159,13.0046781125734,12.906323404159,12.977357360236,2928.17705062479,0.0,1.0
2012-03-22,23.62,23.62,23.62,23.62,0,12.906323404159,12.906323404159,12.906323404159,12.906323404159,0,0.0,1.0
2012-03-23,23.75,23.75,23.75,23.75,400,12.977357360236,12.977357360236,12.977357360236,12.977357360236,732.044262656202,0.0,1.0
2012-03-26,23.89,23.99,23.89,23.98,400,13.0538554667806,13.1084969714553,13.0538554667806,13.1030328209878,732.044262656199,0.0,1.0
2012-03-27,24.15,24.18,23.97,23.97,1200,13.1959233789348,13.2123158303372,13.0975686705203,13.0975686705203,2196.13278796859,0.0,1.0
2012-03-28,24.15,24.15,24.15,24.15,0,13.1959233789348,13.1959233789348,13.1959233789348,13.1959233789348,0,0.0,1.0
2012-03-29,23.98,24.1,23.93,24.1,1800,13.1030328209878,13.1686026265974,13.0757120686505,13.1686026265974,3294.1991819529,0.0,1.0
2012-03-30,24.43,24.43,23.85,23.85,3700,13.3489195920239,13.3489195920239,13.0319988649107,13.0319988649107,6771.40942956982,0.0,1.0
2012-04-02,24.0,24.16,24.0,24.05,700,13.1139611219227,13.2013875294022,13.1139611219227,13.1412818742601,1281.07745964835,0.0,1.0
2012-04-03,24.13,24.13,23.82,23.89,1700,13.1849950779998,13.1849950779998,13.0156064135083,13.0538554667806,3111.18811628885,0.0,1.0
2012-04-04,24.0,24.0,24.0,24.0,200,13.1139611219227,13.1139611219227,13.1139611219227,13.1139611219227,366.022131328101,0.0,1.0
2012-04-05,24.0,24.0,24.0,24.0,0,13.1139611219227,13.1139611219227,13.1139611219227,13.1139611219227,0,0.0,1.0
2012-04-09,24.0,24.35,24.0,24.35,600,13.1139611219227,13.3052063882841,13.1139611219227,13.3052063882841,1098.0663939843,0.0,1.0
2012-04-10,24.0,24.0,24.0,24.0,100,13.1139611219227,13.1139611219227,13.1139611219227,13.1139611219227,183.01106566405,0.0,1.0
2012-04-11,24.0,24.0,24.0,24.0,0,13.1486719192013,13.1486719192013,13.1486719192013,13.1486719192013,0,0.0635246,1.0
2012-04-12,24.0,24.0,24.0,24.0,0,13.1486719192013,13.1486719192013,13.1486719192013,13.1486719192013,0,0.0,1.0
2012-04-13,24.0,24.0,24.0,24.0,0,13.1486719192013,13.1486719192013,13.1486719192013,13.1486719192013,0,0.0,1.0
2012-04-16,24.0,24.0,24.0,24.0,0,13.1486719192013,13.1486719192013,13.1486719192013,13.1486719192013,0,0.0,1.0
2012-04-17,24.0,24.0,24.0,24.0,0,13.1486719192013,13.1486719192013,13.1486719192013,13.1486719192013,0,0.0,1.0
2012-04-18,23.66,23.94,23.66,23.94,2400,12.9623990670126,13.1158002394033,12.9623990670126,13.1158002394033,4380.67056155576,0.0,1.0
2012-04-19,23.66,23.66,23.66,23.66,0,12.9623990670126,12.9623990670126,12.9623990670126,12.9623990670126,0,0.0,1.0
2012-04-20,23.69,23.7,23.69,23.7,300,12.9788349069116,12.9843135202113,12.9788349069116,12.9843135202113,547.583820194471,0.0,1.0
2012-04-23,23.7,23.7,23.7,23.7,100,12.9843135202113,12.9843135202113,12.9843135202113,12.9843135202113,182.527940064823,0.0,1.0
2012-04-24,23.69,24.1,23.52,23.97,1000,12.9788349069116,13.203458052198,12.8856984808173,13.1322360793023,1825.27940064824,0.0,1.0
2012-04-25,23.97,23.98,23.92,23.98,600,13.1322360793023,13.137714692602,13.104843012804,13.137714692602,1095.16764038894,0.0,1.0
2012-04-26,23.85,23.89,23.85,23.89,400,13.1431933059016,13.1652363974,13.1431933059016,13.1652363974,725.850999674205,0.14,1.0
2012-04-27,23.85,23.85,23.85,23.85,0,13.1431933059016,13.1431933059016,13.1431933059016,13.1431933059016,0,0.0,1.0
2012-04-30,23.85,23.85,23.85,23.85,0,13.1431933059016,13.1431933059016,13.1431933059016,13.1431933059016,0,0.0,1.0
2012-05-01,23.85,23.85,23.85,23.85,0,13.1431933059016,13.1431933059016,13.1431933059016,13.1431933059016,0,0.0,1.0
2012-05-02,23.85,23.85,23.85,23.85,0,13.1431933059016,13.1431933059016,13.1431933059016,13.1431933059016,0,0.0,1.0
2012-05-03,24.15,24.15,24.15,24.15,300,13.3085164921394,13.3085164921394,13.3085164921394,13.3085164921394,544.388249755652,0.0,1.0
2012-05-04,24.15,24.15,24.15,24.15,0,13.3085164921394,13.3085164921394,13.3085164921394,13.3085164921394,0,0.0,1.0
2012-05-07,24.3,24.3,23.99,23.99,1000,13.3911780852583,13.3911780852583,13.2203441261459,13.2203441261459,1814.6274991855,0.0,1.0
2012-05-08,24.3,24.3,24.3,24.3,0,13.3911780852583,13.3911780852583,13.3911780852583,13.3911780852583,0,0.0,1.0
2012-05-09,24.25,24.25,24.25,24.25,900,13.3636242208853,13.3636242208853,13.3636242208853,13.3636242208853,1633.16474926696,0.0,1.0
2012-05-10,24.49,24.49,24.25,24.25,400,13.529760466553,13.529760466553,13.397169918902,13.397169918902,724.033512952188,0.0614754,1.0
2012-05-11,23.9,24.98,23.9,24.98,2700,13.2038087035776,13.8004661680071,13.2038087035776,13.8004661680071,4887.22621242729,0.0,1.0
2012-05-14,24.17,24.17,24.17,24.17,100,13.352973069685,13.352973069685,13.352973069685,13.352973069685,181.008378238047,0.0,1.0
2012-05-15,24.17,24.17,24.17,24.17,0,13.352973069685,13.352973069685,13.352973069685,13.352973069685,0,0.0,1.0
2012-05-16,24.09,24.09,24.03,24.03,300,13.308776220468,13.308776220468,13.2756285835553,13.2756285835553,543.025134714142,0.0,1.0
2012-05-17,24.09,24.09,24.09,24.09,0,13.308776220468,13.308776220468,13.308776220468,13.308776220468,0,0.0,1.0
2012-05-18,24.18,24.18,24.13,24.13,800,13.3584976758371,13.3584976758371,13.3308746450765,13.3308746450765,1448.06702590438,0.0,1.0
2012-05-21,24.18,24.18,24.18,24.18,0,13.3584976758371,13.3584976758371,13.3584976758371,13.3584976758371,0,0.0,1.0
2012-05-22,24.148,24.25,24.12,24.2,1803,13.3408189361503,13.397169918902,13.3253500389244,13.3695468881414,3263.581059632,0.0,1.0
2012-05-23,24.5,24.5,24.25,24.25,2000,13.5352850727051,13.5352850727051,13.397169918902,13.397169918902,3620.16756476095,0.0,1.0
2012-05-24,24.5,24.5,24.5,24.5,0,13.5352850727051,13.5352850727051,13.5352850727051,13.5352850727051,0,0.0,1.0
2012-05-25,24.02,24.05,24.02,24.05,200,13.2701039774031,13.2866777958595,13.2701039774031,13.2866777958595,362.016756476095,0.0,1.0
2012-05-29,23.81,23.81,23.81,23.81,600,13.2314317343383,13.2314317343383,13.2314317343383,13.2314317343383,1079.70175010803,0.14,1.0
2012-05-30,24.49,24.5,24.49,24.5,500,13.6093138670283,13.6148709572149,13.6093138670283,13.6148709572149,899.751458423362,0.0,1.0
2012-05-31,24.5,24.5,24.47,24.47,500,13.6148709572149,13.6148709572149,13.5981996866551,13.5981996866551,899.751458423363,0.0,1.0
2012-06-01,24.5,24.5,24.5,24.5,0,13.6148709572149,13.6148709572149,13.6148709572149,13.6148709572149,0,0.0,1.0
2012-06-04,24.5,24.5,24.5,24.5,0,13.6148709572149,13.6148709572149,13.6148709572149,13.6148709572149,0,0.0,1.0
2012-06-05,24.25,24.5,24.25,24.5,900,13.4759437025495,13.6148709572149,13.4759437025495,13.6148709572149,1619.55262516205,0.0,1.0
2012-06-06,23.98,24.01,23.82,24.01,1300,13.3259022675108,13.3425735380706,13.2369888245249,13.3425735380706,2339.35379190074,0.0,1.0
2012-06-07,23.98,23.98,23.98,23.98,0,13.3259022675108,13.3259022675108,13.3259022675108,13.3259022675108,0,0.0,1.0
2012-06-08,23.98,23.98,23.98,23.98,0,13.3259022675108,13.3259022675108,13.3259022675108,13.3259022675108,0,0.0,1.0
2012-06-11,23.98,23.98,23.98,23.98,0,13.3259022675108,13.3259022675108,13.3259022675108,13.3259022675108,0,0.0,1.0
2012-06-12,23.99,23.99,23.98,23.98,200,13.3667605508243,13.3667605508243,13.361188745676,13.361188745676,358.950097277243,0.0635246,1.0
2012-06-13,23.99,23.99,23.99,23.99,0,13.3667605508243,13.3667605508243,13.3667605508243,13.3667605508243,0,0.0,1.0
2012-06-14,24.45,24.45,24.45,24.45,300,13.6230635876471,13.6230635876471,13.6230635876471,13.6230635876471,538.425145915865,0.0,1.0
2012-06-15,24.45,24.45,24.45,24.45,0,13.6230635876471,13.6230635876471,13.6230635876471,13.6230635876471,0,0.0,1.0
2012-06-18,24.45,24.45,24.45,24.45,0,13.6230635876471,13.6230635876471,13.6230635876471,13.6230635876471,0,0.0,1.0
2012-06-19,23.86,23.88,23.86,23.88,200,13.2943270838961,13.3054706941927,13.2943270838961,13.3054706941927,358.950097277244,0.0,1.0
2012-06-20,23.86,23.86,23.86,23.86,0,13.2943270838961,13.2943270838961,13.2943270838961,13.2943270838961,0,0.0,1.0
2012-06-21,24.2,24.25,24.2,24.2,400,13.483768458939,13.5116274846807,13.483768458939,13.483768458939,717.90019455449,0.0,1.0
2012-06-22,24.0,24.0,24.0,24.0,200,13.3723323559726,13.3723323559726,13.3723323559726,13.3723323559726,358.950097277244,0.0,1.0
2012-06-25,24.0,24.0,24.0,24.0,100,13.3723323559726,13.3723323559726,13.3723323559726,13.3723323559726,179.475048638622,0.0,1.0
2012-06-26,24.0,24.0,24.0,24.0,0,13.3723323559726,13.3723323559726,13.3723323559726,13.3723323559726,0,0.0,1.0
2012-06-27,24.37,24.48,24.37,24.48,500,13.656494418537,13.7181363711853,13.656494418537,13.7181363711853,892.249476810123,0.14,1.0
2012-06-28,24.15,24.15,23.92,24.0,700,13.5332105132404,13.5332105132404,13.4043227940667,13.4491533050836,1249.14926753417,0.0,1.0
2012-06-29,23.97,23.97,23.97,23.97,1500,13.5724372103803,13.5724372103803,13.5724372103803,13.5724372103803,2649.11890493045,0.25,1.0
2012-07-02,23.97,23.97,23.97,23.97,0,13.5724372103803,13.5724372103803,13.5724372103803,13.5724372103803,0,0.0,1.0
2012-07-03,23.97,23.97,23.97,23.97,0,13.5724372103803,13.5724372103803,13.5724372103803,13.5724372103803,0,0.0,1.0
2012-07-05,23.97,23.97,23.92,23.92,500,13.5724372103803,13.5724372103803,13.5441259104003,13.5441259104003,883.039634976818,0.0,1.0
2012-07-06,23.97,23.97,23.97,23.97,0,13.5724372103803,13.5724372103803,13.5724372103803,13.5724372103803,0,0.0,1.0
2012-07-09,23.99,24.04,23.56,23.56,500,13.5837617303722,13.6120730303522,13.3402845505448,13.3402845505448,883.039634976823,0.0,1.0
2012-07-10,23.99,23.99,23.99,23.99,0,13.5837617303722,13.5837617303722,13.5837617303722,13.5837617303722,0,0.0,1.0
2012-07-11,23.99,23.99,23.99,23.99,0,13.618570700188,13.618570700188,13.618570700188,13.618570700188,0,0.0614754,1.0
2012-07-12,23.99,23.99,23.99,23.99,0,13.618570700188,13.618570700188,13.618570700188,13.618570700188,0,0.0,1.0
2012-07-13,23.99,23.99,23.99,23.99,0,13.618570700188,13.618570700188,13.618570700188,13.618570700188,0,0.0,1.0
2012-07-16,24.27,24.27,24.27,24.27,100,13.7775202540042,13.7775202540042,13.7775202540042,13.7775202540042,176.156518390502,0.0,1.0
2012-07-17,23.69,23.99,23.3,23.99,2100,13.4482676068134,13.618570700188,13.2268735854264,13.618570700188,3699.28688620052,0.0,1.0
2012-07-18,22.7,23.57,21.22,23.57,11500,12.9827724849228,13.4803501087943,12.136318596038,13.4803501087943,20107.4154463666,0.17,1.0
2012-07-19,22.56,22.7,22.1,22.7,3800,12.9027025224607,12.9827724849228,12.6396155029425,12.9827724849228,6644.18945184289,0.0,1.0
2012-07-20,22.5,22.7,21.81,22.5,6900,12.8683868242627,12.9827724849228,12.4737562949853,12.8683868242627,12064.4492678199,0.0,1.0
2012-07-23,22.49,22.49,22.49,22.49,200,12.8626675412297,12.8626675412297,12.8626675412297,12.8626675412297,349.69418167594,0.0,1.0
2012-07-24,21.77,22.5,21.65,22.5,5700,12.4508791628533,12.8683868242627,12.3822477664572,12.8683868242627,9966.2841777643,0.0,1.0
2012-07-25,22.25,22.25,22.22,22.22,1100,12.7254047484376,12.7254047484376,12.7082468993385,12.7082468993385,1923.31799921767,0.0,1.0
2012-07-26,22.34,22.44,21.85,21.85,900,12.7768782957346,12.8340711260647,12.4966334271173,12.4966334271173,1573.62381754173,0.0,1.0
2012-07-27,22.48,22.49,22.35,22.35,1100,12.9370182206588,12.9427731220025,12.8622045031906,12.8622045031906,1911.41417428882,0.14,1.0
2012-07-30,22.47,22.48,22.39,22.47,600,12.9312633193151,12.9370182206588,12.8852241085654,12.9312633193151,1042.58954961208,0.0,1.0
2012-07-31,22.5,22.5,22.48,22.48,3300,12.9485280233462,12.9485280233462,12.9370182206588,12.9370182206588,5734.24252286648,0.0,1.0
2012-08-01,22.49,22.49,22.49,22.49,100,12.9427731220025,12.9427731220025,12.9427731220025,12.9427731220025,173.764924935348,0.0,1.0
2012-08-02,22.66,22.66,22.5,22.5,4900,13.0406064448455,13.0406064448455,12.9485280233462,12.9485280233462,8514.48132183208,0.0,1.0
2012-08-03,22.25,22.82,21.98,22.7,3600,12.8046554897535,13.1326848663449,12.6492731534733,13.0636260502204,6255.5372976725,0.0,1.0
2012-08-06,22.03,22.7,21.88,22.7,5100,12.6780476601919,13.0636260502204,12.5917241400362,13.0636260502204,8862.01117170271,0.0,1.0
2012-08-07,22.34,22.4,22.34,22.4,400,12.8564496018468,12.8909790099091,12.8564496018468,12.8909790099091,695.059699741394,0.0,1.0
2012-08-08,22.43,22.43,22.43,22.43,500,12.9082437139402,12.9082437139402,12.9082437139402,12.9082437139402,868.824624676741,0.0,1.0
2012-08-09,22.22,22.25,22.0,22.25,2300,12.7873907857223,12.8046554897535,12.6607829561607,12.8046554897535,3996.59327351301,0.0,1.0
2012-08-10,21.95,22.0,21.68,21.76,1100,12.668566230032,12.6974240118772,12.5127342080681,12.5589066590204,1905.89839146612,0.0635246,1.0
2012-08-13,22.45,22.45,22.07,22.09,2800,12.9571440484838,12.9571440484838,12.7378249064605,12.7493680191985,4851.37772373193,0.0,1.0
2012-08-14,22.25,22.27,22.11,22.26,2400,12.8417129211031,12.8532560338412,12.7609111319366,12.8474844774721,4158.32376319879,0.0,1.0
2012-08-15,22.41,22.41,22.41,22.41,400,12.9340578230077,12.9340578230077,12.9340578230077,12.9340578230077,693.05396053313,0.0,1.0
2012-08-16,22.55,22.55,22.3,22.43,2200,13.0148596121741,13.0148596121741,12.8705707029483,12.9456009357457,3811.79678293224,0.0,1.0
2012-08-17,22.55,22.55,22.55,22.55,600,13.0148596121741,13.0148596121741,13.0148596121741,13.0148596121741,1039.5809407997,0.0,1.0
2012-08-20,22.73,22.73,22.73,22.73,100,13.1187476268168,13.1187476268168,13.1187476268168,13.1187476268168,173.263490133283,0.0,1.0
2012-08-21,22.34,22.73,22.2,22.73,19300,12.8936569284244,13.1187476268168,12.8128551392579,13.1187476268168,33439.8535957237,0.0,1.0
2012-08-22,22.52,22.52,22.52,22.52,100,12.997544943067,12.997544943067,12.997544943067,12.997544943067,173.263490133284,0.0,1.0
2012-08-23,22.6,22.6,22.3,22.55,1600,13.0437173940193,13.0437173940193,12.8705707029483,13.0148596121741,2772.21584213253,0.0,1.0
2012-08-24,22.6,22.6,22.6,22.6,0,13.0437173940193,13.0437173940193,13.0437173940193,13.0437173940193,0,0.0,1.0
2012-08-27,22.5,22.5,22.38,22.38,500,12.986001830329,12.986001830329,12.9167431539005,12.9167431539005,866.317450666413,0.0,1.0
2012-08-28,22.61,22.68,22.47,22.64,1400,13.0494889503884,13.0898898449716,12.9686871612219,13.0668036194955,2425.68886186596,0.0,1.0
2012-08-29,22.68,22.69,22.68,22.69,800,13.1706916341381,13.1764988173983,13.1706916341381,13.1764988173983,1377.60419148917,0.14,1.0
2012-08-30,22.66,22.66,22.54,22.66,1100,13.1590772676177,13.1590772676177,13.0893910684953,13.1590772676177,1894.20576329761,0.0,1.0
2012-08-31,22.66,22.66,22.66,22.66,0,13.1590772676177,13.1590772676177,13.1590772676177,13.1590772676177,0,0.0,1.0
2012-09-04,22.66,22.66,22.66,22.66,0,13.1590772676177,13.1590772676177,13.1590772676177,13.1590772676177,0,0.0,1.0
2012-09-05,22.66,22.66,22.66,22.66,0,13.1590772676177,13.1590772676177,13.1590772676177,13.1590772676177,0,0.0,1.0
2012-09-06,22.4,22.46,22.26,22.46,12400,13.0080905028524,13.0429336024137,12.9267899372096,13.0429336024137,21352.8649680822,0.0,1.0
2012-09-07,22.35,22.35,22.35,22.35,100,12.9790545865514,12.9790545865514,12.9790545865514,12.9790545865514,172.200523936147,0.0,1.0
2012-09-10,22.45,22.5,22.22,22.4,1600,13.0371264191534,13.0661623354545,12.9035612041688,13.0080905028524,2755.20838297835,0.0,1.0
2012-09-11,22.4,22.6,22.19,22.19,1500,13.0080905028524,13.1242341680565,12.8861396543882,12.8861396543882,2583.0078590422,0.0,1.0
2012-09-12,22.3,22.5,22.18,22.5,1500,12.9869085696235,13.103383085943,12.9170238598318,13.103383085943,2575.67070875049,0.0635246,1.0
2012-09-13,22.5,22.5,22.5,22.5,400,13.103383085943,13.103383085943,13.103383085943,13.103383085943,686.845522333464,0.0,1.0
2012-09-14,22.58,22.69,22.2,22.44,3400,13.1499728924708,13.2140338764465,12.9286713114638,13.0684407310472,5838.18693983444,0.0,1.0
2012-09-17,22.58,22.58,22.58,22.58,0,13.1499728924708,13.1499728924708,13.1499728924708,13.1499728924708,0,0.0,1.0
2012-09-18,22.2,22.54,22.2,22.54,1200,12.9286713114638,13.1266779892069,12.9286713114638,13.1266779892069,2060.53656700039,0.0,1.0
2012-09-19,22.55,22.55,22.4,22.4,500,13.1325017150229,13.1325017150229,13.0451458277833,13.0451458277833,858.556902916829,0.0,1.0
2012-09-20,22.52,22.52,22.45,22.45,300,13.115030537575,13.115030537575,13.0742644568631,13.0742644568631,515.134141750096,0.0,1.0
2012-09-21,22.48,22.48,22.27,22.46,1000,13.0917356343111,13.0917356343111,12.9694373921756,13.0800881826791,1717.11380583365,0.0,1.0
2012-09-24,22.52,22.52,22.47,22.47,600,13.115030537575,13.115030537575,13.0859119084951,13.0859119084951,1030.26828350019,0.0,1.0
2012-09-25,22.58,22.58,22.49,22.53,1900,13.1499728924708,13.1499728924708,13.097559360127,13.1208542633909,3262.51623108395,0.0,1.0
2012-09-26,22.69,22.69,22.43,22.56,600,13.2140338764465,13.2140338764465,13.0626170052312,13.1383254408389,1030.2682835002,0.0,1.0
2012-09-27,22.66,22.66,22.64,22.64,1800,13.1965626989986,13.1965626989986,13.1849152473667,13.1849152473667,3090.80485050059,0.0,1.0
2012-09-28,22.69,22.69,22.55,22.64,1500,13.2140338764465,13.2140338764465,13.1325017150229,13.1849152473667,2575.67070875049,0.0,1.0
2012-10-01,22.62,22.62,22.29,22.33,1000,13.1732677957347,13.1732677957347,12.9810848438075,13.0043797470714,1717.11380583366,0.0,1.0
2012-10-02,22.69,22.69,22.6,22.6,1300,13.2140338764465,13.2140338764465,13.1616203441028,13.1616203441028,2232.24794758376,0.0,1.0
2012-10-03,22.65,22.68,22.52,22.52,700,13.1907389731826,13.2082101506306,13.115030537575,13.115030537575,1201.97966408356,0.0,1.0
2012-10-04,22.49,22.51,22.26,22.51,1200,13.097559360127,13.109206811759,12.9636136663596,13.109206811759,2060.5365670004,0.0,1.0
2012-10-05,22.48,22.48,22.46,22.46,400,13.0917356343111,13.0917356343111,13.0800881826791,13.0800881826791,686.845522333462,0.0,1.0
2012-10-08,22.48,22.48,22.48,22.48,0,13.0917356343111,13.0917356343111,13.0917356343111,13.0917356343111,0,0.0,1.0
2012-10-09,22.67,22.67,22.47,22.47,400,13.2023864248146,13.2023864248146,13.0859119084951,13.0859119084951,686.845522333463,0.0,1.0
2012-10-10,22.61,22.61,22.61,22.61,200,13.2032456573215,13.2032456573215,13.2032456573215,13.2032456573215,342.49154468261,0.0614754,1.0
2012-10-11,22.7,22.7,22.59,22.61,1100,13.2558016993011,13.2558016993011,13.1915665368816,13.2032456573215,1883.70349575435,0.0,1.0
2012-10-12,22.7,22.7,22.69,22.69,700,13.2558016993011,13.2558016993011,13.2499621390811,13.2499621390811,1198.72040638913,0.0,1.0
2012-10-15,22.7,22.7,22.7,22.7,0,13.2558016993011,13.2558016993011,13.2558016993011,13.2558016993011,0,0.0,1.0
2012-10-16,22.8,22.8,22.8,22.8,100,13.3141973015006,13.3141973015006,13.3141973015006,13.3141973015006,171.245772341306,0.0,1.0
2012-10-17,22.9,22.9,22.72,22.8,1700,13.3725929037002,13.3725929037002,13.267480819741,13.3141973015006,2911.17812980219,0.0,1.0
2012-10-18,22.89,22.9,22.56,22.56,2900,13.3667533434803,13.3725929037002,13.1740478562217,13.1740478562217,4966.12739789784,0.0,1.0
2012-10-19,22.8,22.8,22.58,22.58,2300,13.3141973015006,13.3141973015006,13.1857269766616,13.1857269766616,3938.65276385003,0.0,1.0
2012-10-22,22.8,22.8,22.8,22.8,0,13.3141973015006,13.3141973015006,13.3141973015006,13.3141973015006,0,0.0,1.0
2012-10-23,22.9,22.9,22.9,22.9,200,13.3725929037002,13.3725929037002,13.3725929037002,13.3725929037002,342.491544682611,0.0,1.0
2012-10-24,22.94,22.95,22.94,22.95,600,13.39595114458,13.4017907048,13.39595114458,13.4017907048,1027.47463404783,0.0,1.0
2012-10-25,22.86,22.95,22.86,22.95,400,13.3492346628204,13.4017907048,13.3492346628204,13.4017907048,684.98308936522,0.0,1.0
2012-10-26,22.86,22.86,22.86,22.86,0,13.3492346628204,13.3492346628204,13.3492346628204,13.3492346628204,0,0.0,1.0
2012-10-31,22.5,22.98,22.5,22.98,415,13.139010494902,13.4193093854599,13.139010494902,13.4193093854599,710.669955216414,0.0,1.0
2012-11-01,22.35,22.35,22.35,22.35,0,13.0514170916026,13.0514170916026,13.0514170916026,13.0514170916026,0,0.0,1.0
2012-11-02,23.45,23.48,22.98,22.98,1200,13.6937687157978,13.7112873964577,13.4193093854599,13.4193093854599,2054.94926809566,0.0,1.0
2012-11-05,22.57,22.57,22.57,22.57,300,13.1798874164416,13.1798874164416,13.1798874164416,13.1798874164416,513.737317023918,0.0,1.0
2012-11-06,22.8,22.8,22.62,22.62,500,13.3141973015006,13.3141973015006,13.2090852175414,13.2090852175414,856.228861706529,0.0,1.0
2012-11-07,22.8,22.8,22.8,22.8,0,13.3141973015006,13.3141973015006,13.3141973015006,13.3141973015006,0,0.0,1.0
2012-11-08,23.45,23.45,22.98,22.98,1500,13.6937687157978,13.6937687157978,13.4193093854599,13.4193093854599,2568.68658511958,0.0,1.0
2012-11-09,23.45,23.45,23.45,23.45,0,13.7308642885127,13.7308642885127,13.7308642885127,13.7308642885127,0,0.0635246,1.0
2012-11-12,22.56,22.56,22.56,22.56,100,13.2097355372642,13.2097355372642,13.2097355372642,13.2097355372642,170.783131398498,0.0,1.0
2012-11-13,23.1,23.1,23.1,23.1,100,13.5259260155498,13.5259260155498,13.5259260155498,13.5259260155498,170.783131398498,0.0,1.0
2012-11-14,22.77,23.04,22.77,23.04,700,13.3326985010419,13.4907937401847,13.3326985010419,13.4907937401847,1195.48191978949,0.0,1.0
2012-11-15,23.09,23.09,22.25,22.76,1600,13.5200706363223,13.5200706363223,13.0282187812114,13.3268431218144,2732.53010237596,0.0,1.0
2012-11-16,22.4,22.43,22.4,22.43,900,13.1160494696241,13.1336156073066,13.1160494696241,13.1336156073066,1537.04818258647,0.0,1.0
2012-11-19,22.3,23.1,22.3,22.4,4700,13.0574956773489,13.5259260155498,13.0574956773489,13.1160494696241,8026.80717572942,0.0,1.0
2012-11-20,22.3,22.3,22.3,22.3,0,13.0574956773489,13.0574956773489,13.0574956773489,13.0574956773489,0,0.0,1.0
2012-11-21,22.3,22.3,22.3,22.3,0,13.0574956773489,13.0574956773489,13.0574956773489,13.0574956773489,0,0.0,1.0
2012-11-23,22.3,22.3,22.3,22.3,0,13.0574956773489,13.0574956773489,13.0574956773489,13.0574956773489,0,0.0,1.0
2012-11-26,22.11,22.11,22.11,22.11,100,12.9462434720262,12.9462434720262,12.9462434720262,12.9462434720262,170.783131398498,0.0,1.0
2012-11-27,22.06,22.11,22.06,22.07,4800,12.9169665758887,12.9462434720262,12.9169665758887,12.9228219551162,8197.59030712788,0.0,1.0
2012-11-28,22.06,22.06,22.06,22.06,0,12.9345327135712,12.9345327135712,12.9345327135712,12.9345327135712,0,0.03,1.0
2012-11-29,22.06,22.06,22.06,22.06,0,12.9345327135712,12.9345327135712,12.9345327135712,12.9345327135712,0,0.0,1.0
2012-11-30,22.06,22.06,22.06,22.06,0,12.9345327135712,12.9345327135712,12.9345327135712,12.9345327135712,0,0.0,1.0
2012-12-03,22.06,22.06,22.06,22.06,0,12.9345327135712,12.9345327135712,12.9345327135712,12.9345327135712,0,0.0,1.0
2012-12-04,22.06,22.12,22.06,22.12,2000,12.9345327135712,12.9697127662827,12.9345327135712,12.9697127662827,3411.02388288897,0.0,1.0
2012-12-05,21.72,21.72,21.31,21.31,400,12.7351790815397,12.7351790815397,12.4947820546783,12.4947820546783,682.204776577795,0.0,1.0
2012-12-06,21.6,21.6,21.6,21.6,100,12.6648189761169,12.6648189761169,12.6648189761169,12.6648189761169,170.551194144448,0.0,1.0
2012-12-07,21.6,21.6,21.6,21.6,0,12.6648189761169,12.6648189761169,12.6648189761169,12.6648189761169,0,0.0,1.0
2012-12-10,22.01,22.01,21.59,21.59,600,12.9052160029784,12.9052160029784,12.6589556339983,12.6589556339983,1023.30716486669,0.0,1.0
2012-12-11,22.01,22.01,22.01,22.01,0,12.9052160029784,12.9052160029784,12.9052160029784,12.9052160029784,0,0.0,1.0
2012-12-12,22.41,22.41,22.4,22.4,600,13.1757948179289,13.1757948179289,13.1699153914148,13.1699153914148,1020.50769504269,0.0614754,1.0
2012-12-13,21.64,21.81,21.64,21.81,400,12.723078976349,12.8230292270874,12.723078976349,12.8230292270874,680.338463361792,0.0,1.0
2012-12-14,21.59,22.0,21.54,21.73,3700,12.6936818437789,12.9347383308539,12.6642847112087,12.7759938149752,6293.13078609656,0.0,1.0
2012-12-17,21.61,21.91,21.61,21.61,2100,12.7054406968069,12.8818234922276,12.7054406968069,12.7054406968069,3571.77693264942,0.0,1.0
2012-12-18,22.0,22.0,21.61,21.61,1600,12.9347383308539,12.9347383308539,12.7054406968069,12.7054406968069,2721.35385344716,0.0,1.0
2012-12-19,21.71,21.71,21.62,21.62,200,12.7642349619472,12.7642349619472,12.7113201233209,12.7113201233209,340.169231680895,0.0,1.0
2012-12-20,21.85,21.85,21.63,21.63,200,12.8465469331435,12.8465469331435,12.717199549835,12.717199549835,340.169231680896,0.0,1.0
2012-12-21,21.86,21.86,21.81,21.81,200,12.8524263596575,12.8524263596575,12.8230292270874,12.8230292270874,340.169231680897,0.0,1.0
2012-12-24,21.75,21.75,21.75,21.75,300,12.7877526680033,12.7877526680033,12.7877526680033,12.7877526680033,510.253847521343,0.0,1.0
2012-12-26,21.92,21.92,21.81,21.81,200,12.8877029187417,12.8877029187417,12.8230292270874,12.8230292270874,340.169231680896,0.0,1.0
2012-12-27,21.85,21.85,21.8,21.8,200,12.8465469331435,12.8465469331435,12.8171498005734,12.8171498005734,340.169231680896,0.0,1.0
2012-12-28,21.9,22.02,21.89,21.9,600,12.8759440657136,12.9464971838819,12.8700646391996,12.8759440657136,1020.50769504269,0.0,1.0
2012-12-31,21.85,21.96,21.85,21.92,1400,12.8465469331435,12.9112206247978,12.8465469331435,12.8877029187417,2381.18462176627,0.0,1.0
2013-01-02,21.77,22.31,21.77,21.91,5200,12.7995115210313,13.1170005527886,12.7995115210313,12.8818234922276,8844.40002370331,0.0,1.0
2013-01-03,21.81,22.3,21.75,21.82,4900,12.8230292270874,13.1111211262746,12.7877526680033,12.8289086536014,8334.14617618196,0.0,1.0
2013-01-04,21.75,22.24,21.75,21.81,3100,12.7877526680033,13.0758445671905,12.7877526680033,12.8230292270874,5272.62309105388,0.0,1.0
2013-01-07,21.85,21.9,21.81,21.81,800,12.8465469331435,12.8759440657136,12.8230292270874,12.8230292270874,1360.67692672359,0.0,1.0
2013-01-08,21.85,22.15,21.85,21.91,4200,12.8465469331435,13.0229297285642,12.8465469331435,12.8818234922276,7143.55386529882,0.0,1.0
2013-01-09,21.95,22.01,21.92,21.92,1700,12.9053411982837,12.9406177573679,12.8877029187417,12.8877029187417,2891.43846928763,0.0,1.0
2013-01-10,22.01,22.01,22.01,22.01,700,12.9779797490366,12.9779797490366,12.9779797490366,12.9779797490366,1187.16474350669,0.063547,1.0
2013-01-11,22.1,22.1,21.88,22.1,770,13.0310473627309,13.0310473627309,12.9013265292558,13.0310473627309,1305.88121785736,0.0,1.0
2013-01-14,22.1,22.1,22.1,22.1,0,13.0310473627309,13.0310473627309,13.0310473627309,13.0310473627309,0,0.0,1.0
2013-01-15,22.1,22.1,22.1,22.1,0,13.0310473627309,13.0310473627309,13.0310473627309,13.0310473627309,0,0.0,1.0
2013-01-16,22.1,22.1,22.1,22.1,0,13.0310473627309,13.0310473627309,13.0310473627309,13.0310473627309,0,0.0,1.0
2013-01-17,22.37,22.38,22.27,22.38,1300,13.1902502038141,13.1961466053357,13.1312861885981,13.1961466053357,2204.73452365528,0.0,1.0
2013-01-18,22.88,22.88,22.34,22.34,2100,13.4909666814156,13.4909666814156,13.1725609992493,13.1725609992493,3561.49423052006,0.0,1.0
2013-01-22,22.9,22.9,22.9,22.9,100,13.5027594844588,13.5027594844588,13.5027594844588,13.5027594844588,169.594963358098,0.0,1.0
2013-01-23,23.0,23.0,23.0,23.0,400,13.5617234996747,13.5617234996747,13.5617234996747,13.5617234996747,678.379853432396,0.0,1.0
2013-01-24,22.62,23.0,22.53,23.0,1100,13.337660241854,13.5617234996747,13.2845926281596,13.5617234996747,1865.54459693909,0.0,1.0
2013-01-25,23.1,23.1,22.96,23.0,3000,13.6206875148907,13.6206875148907,13.5381378935883,13.5617234996747,5087.84890074296,0.0,1.0
2013-01-28,23.41,23.5,23.13,23.25,1300,13.8034759620602,13.8565435757546,13.6383767194555,13.7091335377147,2204.73452365529,0.0,1.0
2013-01-29,23.5,23.5,23.5,23.5,100,13.8565435757546,13.8565435757546,13.8565435757546,13.8565435757546,169.594963358099,0.0,1.0
2013-01-30,23.5,23.5,23.5,23.5,0,13.9744716061866,13.9744716061866,13.9744716061866,13.9744716061866,0,0.2,1.0
2013-01-31,22.9,23.5,22.88,23.49,1500,13.6176765864542,13.9744716061866,13.6057834191297,13.9685250225244,2522.4567334907,0.0,1.0
2013-02-01,22.9,22.9,22.9,22.9,0,13.6176765864542,13.6176765864542,13.6176765864542,13.6176765864542,0,0.0,1.0
2013-02-04,22.9,22.9,22.9,22.9,0,13.6176765864542,13.6176765864542,13.6176765864542,13.6176765864542,0,0.0,1.0
2013-02-05,22.9,23.0,22.64,22.79,1700,13.6176765864542,13.6771424230762,13.4630654112368,13.5522641661699,2858.78429795612,0.0,1.0
2013-02-06,22.95,23.03,22.95,23.03,1000,13.6474095047652,13.6949821740628,13.6474095047652,13.6949821740628,1681.63782232714,0.0,1.0
2013-02-07,22.95,22.95,22.95,22.95,0,13.6474095047652,13.6474095047652,13.6474095047652,13.6474095047652,0,0.0,1.0
2013-02-08,22.88,22.88,22.88,22.88,500,13.6057834191297,13.6057834191297,13.6057834191297,13.6057834191297,840.818911163571,0.0,1.0
2013-02-11,22.88,22.88,22.88,22.88,500,13.6057834191297,13.6057834191297,13.6057834191297,13.6057834191297,840.818911163571,0.0,1.0
2013-02-12,22.95,22.95,22.95,22.95,0,13.6852884101717,13.6852884101717,13.6852884101717,13.6852884101717,0,0.0636986,1.0
2013-02-13,23.84,23.84,23.36,23.36,2400,14.2219663870412,14.2219663870412,13.9356180705236,13.9356180705236,4023.07236867992,0.01,1.0
2013-02-14,23.76,23.76,23.76,23.76,600,14.1742416676216,14.1742416676216,14.1742416676216,14.1742416676216,1005.76809216998,0.0,1.0
2013-02-15,23.76,23.76,23.76,23.76,0,14.1742416676216,14.1742416676216,14.1742416676216,14.1742416676216,0,0.0,1.0
2013-02-19,23.25,23.7,23.22,23.7,1000,13.8699965813217,14.1384481280569,13.8520998115393,14.1384481280569,1676.28015361662,0.0,1.0
2013-02-20,23.26,23.26,23.26,23.26,100,13.8759621712491,13.8759621712491,13.8759621712491,13.8759621712491,167.628015361663,0.0,1.0
2013-02-21,23.28,23.28,22.88,23.26,1900,13.887893351104,13.887893351104,13.649269754006,13.8759621712491,3184.9322918716,0.0,1.0
2013-02-22,23.43,23.49,23.37,23.49,1100,13.9773772000158,14.0131707395805,13.9415836604511,14.0131707395805,1843.90816897829,0.0,1.0
2013-02-25,23.4,23.69,23.4,23.69,700,13.9594804302334,14.1324825381295,13.9594804302334,14.1324825381295,1173.39610753164,0.0,1.0
2013-02-26,23.4,23.4,23.4,23.4,0,13.9594804302334,13.9594804302334,13.9594804302334,13.9594804302334,0,0.0,1.0
2013-02-27,23.25,23.44,23.25,23.4,2600,13.8699965813217,13.9833427899432,13.8699965813217,13.9594804302334,4358.32839940322,0.0,1.0
2013-02-28,23.34,23.68,23.3,23.4,2500,13.9236868906687,14.126516948202,13.8998245309589,13.9594804302334,4190.70038404158,0.0,1.0
2013-03-01,23.61,23.67,23.61,23.66,1500,14.0847578187099,14.1205513582746,14.0847578187099,14.1145857683471,2514.42023042494,0.0,1.0
2013-03-04,23.69,23.69,23.69,23.69,400,14.1324825381295,14.1324825381295,14.1324825381295,14.1324825381295,670.51206144665,0.0,1.0
2013-03-05,23.84,23.84,23.67,23.67,1000,14.2219663870412,14.2219663870412,14.1205513582746,14.1205513582746,1676.28015361663,0.0,1.0
2013-03-06,23.84,23.84,23.8,23.8,700,14.2398631568236,14.2398631568236,14.2159707689765,14.2159707689765,1171.92137425866,0.03,1.0
2013-03-07,23.84,23.84,23.84,23.84,400,14.2398631568236,14.2398631568236,14.2398631568236,14.2398631568236,669.669356719235,0.0,1.0
2013-03-08,23.6,23.89,23.6,23.89,3400,14.0965088297415,14.2697286416323,14.0965088297415,14.2697286416323,5692.18953211349,0.0,1.0
2013-03-11,23.7,23.89,23.7,23.87,300,14.156239799359,14.2697286416323,14.156239799359,14.2577824477088,502.252017539428,0.0,1.0
2013-03-12,23.7,23.7,23.7,23.7,200,14.1906055946117,14.1906055946117,14.1906055946117,14.1906055946117,334.023799646706,0.0575343,1.0
2013-03-13,23.7,23.7,23.7,23.7,0,14.1906055946117,14.1906055946117,14.1906055946117,14.1906055946117,0,0.0,1.0
2013-03-14,23.7,23.7,23.7,23.7,0,14.1906055946117,14.1906055946117,14.1906055946117,14.1906055946117,0,0.0,1.0
2013-03-15,23.69,23.69,23.18,23.58,2600,14.1846179973144,14.1846179973144,13.8792505351518,14.118754427044,4342.30939540717,0.0,1.0
2013-03-18,23.89,23.89,23.8,23.8,900,14.3043699432605,14.3043699432605,14.2504815675847,14.2504815675847,1503.10709841017,0.0,1.0
2013-03-19,23.89,23.89,23.89,23.89,0,14.3043699432605,14.3043699432605,14.3043699432605,14.3043699432605,0,0.0,1.0
2013-03-20,23.89,23.89,23.89,23.89,0,14.3043699432605,14.3043699432605,14.3043699432605,14.3043699432605,0,0.0,1.0
2013-03-21,23.89,23.89,23.89,23.89,0,14.3043699432605,14.3043699432605,14.3043699432605,14.3043699432605,0,0.0,1.0
2013-03-22,23.93,23.94,23.55,23.89,1600,14.3283203324497,14.334307929747,14.1007916351521,14.3043699432605,2672.19039717365,0.0,1.0
2013-03-25,23.93,23.93,23.93,23.93,0,14.3283203324497,14.3283203324497,14.3283203324497,14.3283203324497,0,0.0,1.0
2013-03-26,23.5,23.65,23.45,23.5,3700,14.0708536486656,14.1606676081251,14.0409156621791,14.0708536486656,6179.44029346406,0.0,1.0
2013-03-27,23.52,23.82,23.52,23.82,700,14.0828288432602,14.2624567621793,14.0828288432602,14.2624567621793,1169.08329876347,0.0,1.0
2013-03-28,23.57,23.57,23.09,23.13,1800,14.1127668297467,14.1127668297467,13.8253621594761,13.8493125486653,3006.21419682036,0.0,1.0
2013-04-01,23.57,23.57,23.1,23.1,1100,14.1127668297467,14.1127668297467,13.8313497567734,13.8313497567734,1837.13089805689,0.0,1.0
2013-04-02,23.57,23.57,23.57,23.57,0,14.1127668297467,14.1127668297467,14.1127668297467,14.1127668297467,0,0.0,1.0
2013-04-03,23.7,23.7,23.49,23.58,2000,14.196593191909,14.196593191909,14.070800594006,14.124711707393,3338.8292077718,0.01,1.0
2013-04-04,23.7,23.7,23.7,23.7,100,14.196593191909,14.196593191909,14.196593191909,14.196593191909,166.94146038859,0.0,1.0
2013-04-05,23.92,23.92,23.8,23.8,200,14.3283759135216,14.3283759135216,14.2564944290056,14.2564944290056,333.882920777181,0.0,1.0
2013-04-08,23.9,23.94,23.89,23.94,1100,14.3163956661023,14.340356160941,14.3104055423926,14.340356160941,1836.35606427449,0.0,1.0
2013-04-09,23.9,23.9,23.89,23.89,700,14.3163956661023,14.3163956661023,14.3104055423926,14.3104055423926,1168.59022272013,0.0,1.0
2013-04-10,23.9,23.9,23.9,23.9,200,14.3545519155156,14.3545519155156,14.3545519155156,14.3545519155156,332.995416933452,0.0636986,1.0
2013-04-11,23.47,23.47,23.44,23.44,200,14.0962901028096,14.0962901028096,14.0782718368069,14.0782718368069,332.995416933454,0.0,1.0
2013-04-12,23.47,23.47,23.47,23.47,0,14.0962901028096,14.0962901028096,14.0962901028096,14.0962901028096,0,0.0,1.0
2013-04-15,23.47,23.47,23.47,23.47,0,14.0962901028096,14.0962901028096,14.0962901028096,14.0962901028096,0,0.0,1.0
2013-04-16,23.75,23.75,23.75,23.75,200,14.2644605855019,14.2644605855019,14.2644605855019,14.2644605855019,332.995416933452,0.0,1.0
2013-04-17,23.75,23.75,23.75,23.75,0,14.2644605855019,14.2644605855019,14.2644605855019,14.2644605855019,0,0.0,1.0
2013-04-18,23.75,23.75,23.75,23.75,0,14.2644605855019,14.2644605855019,14.2644605855019,14.2644605855019,0,0.0,1.0
2013-04-19,23.9,23.9,23.75,23.75,1300,14.3545519155156,14.3545519155156,14.2644605855019,14.2644605855019,2164.47021006744,0.0,1.0
2013-04-22,23.9,23.9,23.9,23.9,0,14.3545519155156,14.3545519155156,14.3545519155156,14.3545519155156,0,0.0,1.0
2013-04-23,23.9,23.9,23.9,23.9,0,14.3545519155156,14.3545519155156,14.3545519155156,14.3545519155156,0,0.0,1.0
2013-04-24,23.9,23.9,23.9,23.9,0,14.3545519155156,14.3545519155156,14.3545519155156,14.3545519155156,0,0.0,1.0
2013-04-25,23.88,23.88,23.88,23.88,200,14.3425397381804,14.3425397381804,14.3425397381804,14.3425397381804,332.995416933453,0.0,1.0
2013-04-26,23.88,23.88,23.88,23.88,0,14.3425397381804,14.3425397381804,14.3425397381804,14.3425397381804,0,0.0,1.0
2013-04-29,23.93,23.93,23.86,23.87,900,14.3725701815183,14.3725701815183,14.3305275608452,14.3365336495128,1498.47937620054,0.0,1.0
2013-04-30,23.94,23.94,23.94,23.94,100,14.3785762701859,14.3785762701859,14.3785762701859,14.3785762701859,166.497708466726,0.0,1.0
2013-05-01,23.7,23.72,23.7,23.72,200,14.2644605855019,14.2764981049833,14.2644605855019,14.2764981049833,332.294373950434,0.05,1.0
2013-05-02,23.94,23.94,23.8,23.8,2000,14.4089108192791,14.4089108192791,14.324648182909,14.324648182909,3322.94373950435,0.0,1.0
2013-05-03,23.9,23.99,23.9,23.99,300,14.3848357803162,14.4390046179827,14.3848357803162,14.4390046179827,498.441560925654,0.0,1.0
2013-05-06,23.9,23.9,23.9,23.9,0,14.3848357803162,14.3848357803162,14.3848357803162,14.3848357803162,0,0.0,1.0
2013-05-07,23.9,23.9,23.9,23.9,0,14.3848357803162,14.3848357803162,14.3848357803162,14.3848357803162,0,0.0,1.0
2013-05-08,23.9,23.9,23.9,23.9,0,14.3848357803162,14.3848357803162,14.3848357803162,14.3848357803162,0,0.0,1.0
2013-05-09,23.9,23.9,23.9,23.9,300,14.3848357803162,14.3848357803162,14.3848357803162,14.3848357803162,498.441560925654,0.0,1.0
2013-05-10,23.99,23.99,23.99,23.99,200,14.4761065401532,14.4761065401532,14.4761065401532,14.4761065401532,331.442711249155,0.0616438,1.0
2013-05-13,23.93,23.93,23.93,23.93,500,14.4399011882395,14.4399011882395,14.4399011882395,14.4399011882395,828.606778122888,0.0,1.0
2013-05-14,23.93,23.93,23.93,23.93,0,14.4399011882395,14.4399011882395,14.4399011882395,14.4399011882395,0,0.0,1.0
2013-05-15,23.93,23.93,23.93,23.93,0,14.4519696388774,14.4519696388774,14.4519696388774,14.4519696388774,0,0.02,1.0
2013-05-16,23.99,23.99,23.99,23.99,800,14.4882052501742,14.4882052501742,14.4882052501742,14.4882052501742,1324.66372946844,0.0,1.0
2013-05-17,23.99,23.99,23.99,23.99,200,14.4882052501742,14.4882052501742,14.4882052501742,14.4882052501742,331.16593236711,0.0,1.0
2013-05-20,23.99,23.99,23.99,23.99,0,14.4882052501742,14.4882052501742,14.4882052501742,14.4882052501742,0,0.0,1.0
2013-05-21,23.99,23.99,23.99,23.99,100,14.4882052501742,14.4882052501742,14.4882052501742,14.4882052501742,165.582966183555,0.0,1.0
2013-05-22,23.99,23.99,23.99,23.99,0,14.4882052501742,14.4882052501742,14.4882052501742,14.4882052501742,0,0.0,1.0
2013-05-23,23.99,23.99,23.99,23.99,0,14.4882052501742,14.4882052501742,14.4882052501742,14.4882052501742,0,0.0,1.0
2013-05-24,23.87,23.87,23.87,23.87,100,14.4157340275806,14.4157340275806,14.4157340275806,14.4157340275806,165.582966183555,0.0,1.0
2013-05-28,23.87,23.87,23.87,23.87,0,14.4157340275806,14.4157340275806,14.4157340275806,14.4157340275806,0,0.0,1.0
2013-05-29,23.6,23.64,23.6,23.64,200,14.2526737767449,14.2768308509428,14.2526737767449,14.2768308509428,331.165932367111,0.0,1.0
2013-05-30,23.6,23.6,23.6,23.6,0,14.2526737767449,14.2526737767449,14.2526737767449,14.2526737767449,0,0.0,1.0
2013-05-31,23.51,23.51,23.51,23.51,100,14.1983203597997,14.1983203597997,14.1983203597997,14.1983203597997,165.582966183555,0.0,1.0
2013-06-03,23.4,23.4,23.4,23.4,320,14.1318884057556,14.1318884057556,14.1318884057556,14.1318884057556,529.865491787375,0.0,1.0
2013-06-04,23.4,23.4,23.4,23.4,0,14.1318884057556,14.1318884057556,14.1318884057556,14.1318884057556,0,0.0,1.0
2013-06-05,23.4,23.4,23.4,23.4,100,14.1318884057556,14.1318884057556,14.1318884057556,14.1318884057556,165.582966183555,0.0,1.0
2013-06-06,23.4,23.4,23.4,23.4,0,14.1318884057556,14.1318884057556,14.1318884057556,14.1318884057556,0,0.0,1.0
2013-06-07,23.4,23.4,23.38,23.38,1300,14.1318884057556,14.1318884057556,14.1198098686566,14.1198098686566,2152.57856038621,0.0,1.0
2013-06-10,23.4,23.4,23.4,23.4,0,14.1318884057556,14.1318884057556,14.1318884057556,14.1318884057556,0,0.0,1.0
2013-06-11,23.25,23.25,23.25,23.25,400,14.0412993775135,14.0412993775135,14.0412993775135,14.0412993775135,662.331864734223,0.0,1.0
2013-06-12,23.4,23.4,23.4,23.4,0,14.1703577009181,14.1703577009181,14.1703577009181,14.1703577009181,0,0.0636986,1.0
2013-06-13,23.02,23.02,23.02,23.02,200,13.9402407809886,13.9402407809886,13.9402407809886,13.9402407809886,330.266892253313,0.0,1.0
2013-06-14,22.72,23.1,22.72,23.1,2100,13.7585695284128,13.9886864483422,13.7585695284128,13.9886864483422,3467.80236865977,0.0,1.0
2013-06-17,23.0,23.0,23.0,23.0,400,13.9281293641503,13.9281293641503,13.9281293641503,13.9281293641503,660.533784506621,0.0,1.0
2013-06-18,23.0,23.0,23.0,23.0,0,13.9281293641503,13.9281293641503,13.9281293641503,13.9281293641503,0,0.0,1.0
2013-06-19,23.0,23.0,23.0,23.0,0,13.9341850725695,13.9341850725695,13.9341850725695,13.9341850725695,0,0.01,1.0
2013-06-20,23.0,23.0,23.0,23.0,0,13.9341850725695,13.9341850725695,13.9341850725695,13.9341850725695,0,0.0,1.0
2013-06-21,22.75,22.79,22.73,22.75,3300,13.782726539172,13.8069599045156,13.7706098565002,13.782726539172,5447.0354458988,0.0,1.0
2013-06-24,22.75,22.75,22.75,22.75,0,13.782726539172,13.782726539172,13.782726539172,13.782726539172,0,0.0,1.0
2013-06-25,23.0,23.0,22.98,22.98,1100,13.9341850725695,13.9341850725695,13.9220683898976,13.9220683898976,1815.67848196627,0.0,1.0
2013-06-26,23.0,23.0,23.0,23.0,0,13.9463017552412,13.9463017552412,13.9463017552412,13.9463017552412,0,0.02,1.0
2013-06-27,23.0,23.0,23.0,23.0,0,13.9463017552412,13.9463017552412,13.9463017552412,13.9463017552412,0,0.0,1.0
2013-06-28,23.0,23.0,23.0,23.0,0,13.9463017552412,13.9463017552412,13.9463017552412,13.9463017552412,0,0.0,1.0
2013-07-01,23.1,23.1,23.05,23.05,200,14.0069378498293,14.0069378498293,13.9766198025353,13.9766198025353,329.836545969703,0.0,1.0
2013-07-02,23.1,23.1,23.1,23.1,0,14.0069378498293,14.0069378498293,14.0069378498293,14.0069378498293,0,0.0,1.0
2013-07-03,23.1,23.1,23.1,23.1,0,14.0069378498293,14.0069378498293,14.0069378498293,14.0069378498293,0,0.0,1.0
2013-07-05,23.1,23.1,23.1,23.1,0,14.0069378498293,14.0069378498293,14.0069378498293,14.0069378498293,0,0.0,1.0
2013-07-08,22.09,22.63,22.09,22.63,900,13.3945132944904,13.7219482052656,13.3945132944904,13.7219482052656,1484.26445686367,0.0,1.0
2013-07-09,22.97,22.97,22.35,22.35,1400,13.9281109268648,13.9281109268648,13.5521671404192,13.5521671404192,2308.85582178794,0.0,1.0
2013-07-10,22.97,22.97,22.97,22.97,0,13.9654893379313,13.9654893379313,13.9654893379313,13.9654893379313,0,0.06164383,1.0
2013-07-11,22.97,22.97,22.97,22.97,0,13.9654893379313,13.9654893379313,13.9654893379313,13.9654893379313,0,0.0,1.0
2013-07-12,22.97,22.97,22.97,22.97,0,13.9654893379313,13.9654893379313,13.9654893379313,13.9654893379313,0,0.0,1.0
2013-07-15,22.97,22.97,22.97,22.97,0,13.9654893379313,13.9654893379313,13.9654893379313,13.9654893379313,0,0.0,1.0
2013-07-16,23.1,23.1,23.1,23.1,100,14.0445278061042,14.0445278061042,14.0445278061042,14.0445278061042,164.476871838724,0.0,1.0
2013-07-17,23.1,23.1,23.1,23.1,0,14.0445278061042,14.0445278061042,14.0445278061042,14.0445278061042,0,0.0,1.0
2013-07-18,23.1,23.1,23.1,23.1,0,14.0445278061042,14.0445278061042,14.0445278061042,14.0445278061042,0,0.0,1.0
2013-07-19,23.1,23.1,23.1,23.1,0,14.0445278061042,14.0445278061042,14.0445278061042,14.0445278061042,0,0.0,1.0
2013-07-22,23.1,23.1,23.1,23.1,0,14.0445278061042,14.0445278061042,14.0445278061042,14.0445278061042,0,0.0,1.0
2013-07-23,23.1,23.1,23.1,23.1,0,14.0445278061042,14.0445278061042,14.0445278061042,14.0445278061042,0,0.0,1.0
2013-07-24,23.0,23.0,23.0,23.0,800,13.9837289844328,13.9837289844328,13.9837289844328,13.9837289844328,1315.81497470979,0.0,1.0
2013-07-25,23.0,23.0,23.0,23.0,0,13.9837289844328,13.9837289844328,13.9837289844328,13.9837289844328,0,0.0,1.0
2013-07-26,23.4,23.4,23.0,23.0,4600,14.2269242711185,14.2269242711185,13.9837289844328,13.9837289844328,7565.93610458134,0.0,1.0
2013-07-29,23.4,23.4,23.4,23.4,0,14.2269242711185,14.2269242711185,14.2269242711185,14.2269242711185,0,0.0,1.0
2013-07-30,23.4,23.4,23.4,23.4,0,14.2269242711185,14.2269242711185,14.2269242711185,14.2269242711185,0,0.0,1.0
2013-07-31,23.46,23.46,23.46,23.46,100,14.2634035641214,14.2634035641214,14.2634035641214,14.2634035641214,164.476871838724,0.0,1.0
2013-08-01,23.1,23.1,23.1,23.1,800,14.0445278061042,14.0445278061042,14.0445278061042,14.0445278061042,1315.81497470979,0.0,1.0
2013-08-02,23.4,23.4,23.4,23.4,100,14.2269242711185,14.2269242711185,14.2269242711185,14.2269242711185,164.476871838725,0.0,1.0
2013-08-05,23.4,23.4,23.4,23.4,0,14.2269242711185,14.2269242711185,14.2269242711185,14.2269242711185,0,0.0,1.0
2013-08-06,23.4,23.4,23.4,23.4,0,14.2269242711185,14.2269242711185,14.2269242711185,14.2269242711185,0,0.0,1.0
2013-08-07,23.0,23.0,23.0,23.0,900,14.1114065099428,14.1114065099428,14.1114065099428,14.1114065099428,1466.89842613597,0.21,1.0
2013-08-08,23.25,23.25,23.25,23.25,500,14.2647913633117,14.2647913633117,14.2647913633117,14.2647913633117,814.943570075542,0.0,1.0
2013-08-09,23.25,23.25,23.25,23.25,0,14.2647913633117,14.2647913633117,14.2647913633117,14.2647913633117,0,0.0,1.0
2013-08-12,23.25,23.25,23.25,23.25,0,14.303872964995,14.303872964995,14.303872964995,14.303872964995,0,0.0636986,1.0
2013-08-13,22.95,22.96,22.8,22.8,1200,14.1193068622208,14.1254590656466,14.0270238108338,14.0270238108338,1950.5206784399,0.0,1.0
2013-08-14,22.95,22.95,22.95,22.95,0,14.1254590656466,14.1254590656466,14.1254590656466,14.1254590656466,0,0.01,1.0
2013-08-15,22.95,22.95,22.95,22.95,0,14.1254590656466,14.1254590656466,14.1254590656466,14.1254590656466,0,0.0,1.0
2013-08-16,22.62,22.62,22.62,22.62,100,13.9223478895393,13.9223478895393,13.9223478895393,13.9223478895393,162.47259571064,0.0,1.0
2013-08-19,22.62,22.62,22.62,22.62,0,13.9223478895393,13.9223478895393,13.9223478895393,13.9223478895393,0,0.0,1.0
2013-08-20,22.62,22.62,22.62,22.62,0,13.9223478895393,13.9223478895393,13.9223478895393,13.9223478895393,0,0.0,1.0
2013-08-21,22.62,22.62,22.62,22.62,0,13.9223478895393,13.9223478895393,13.9223478895393,13.9223478895393,0,0.0,1.0
2013-08-22,22.62,22.62,22.62,22.62,0,13.9223478895393,13.9223478895393,13.9223478895393,13.9223478895393,0,0.0,1.0
2013-08-23,22.62,22.62,22.62,22.62,0,13.9223478895393,13.9223478895393,13.9223478895393,13.9223478895393,0,0.0,1.0
2013-08-26,22.62,22.62,22.62,22.62,0,13.9223478895393,13.9223478895393,13.9223478895393,13.9223478895393,0,0.0,1.0
2013-08-27,22.62,22.62,22.62,22.62,0,13.9223478895393,13.9223478895393,13.9223478895393,13.9223478895393,0,0.0,1.0
2013-08-28,22.62,22.62,22.62,22.62,0,13.9223478895393,13.9223478895393,13.9223478895393,13.9223478895393,0,0.0,1.0
2013-08-29,22.62,22.62,22.62,22.62,0,13.9223478895393,13.9223478895393,13.9223478895393,13.9223478895393,0,0.0,1.0
2013-08-30,22.62,22.62,22.62,22.62,0,13.9223478895393,13.9223478895393,13.9223478895393,13.9223478895393,0,0.0,1.0
2013-09-03,22.62,22.62,22.62,22.62,0,13.9223478895393,13.9223478895393,13.9223478895393,13.9223478895393,0,0.0,1.0
2013-09-04,22.62,22.62,22.62,22.62,0,13.9408125419127,13.9408125419127,13.9408125419127,13.9408125419127,0,0.03,1.0
2013-09-05,22.62,22.62,22.62,22.62,0,13.9408125419127,13.9408125419127,13.9408125419127,13.9408125419127,0,0.0,1.0
2013-09-06,22.06,22.19,22.06,22.19,700,13.5956819042703,13.6758015165801,13.5956819042703,13.6758015165801,1135.80180153743,0.0,1.0
2013-09-09,23.04,23.04,22.07,22.07,1200,14.1996605201445,14.1996605201445,13.601844951371,13.601844951371,1947.08880263559,0.0,1.0
2013-09-10,23.04,23.04,23.04,23.04,0,14.1996605201445,14.1996605201445,14.1996605201445,14.1996605201445,0,0.0,1.0
2013-09-11,23.04,23.04,23.04,23.04,0,14.2389182673497,14.2389182673497,14.2389182673497,14.2389182673497,0,0.0636986,1.0
2013-09-12,22.3,22.33,22.3,22.3,800,13.781591899388,13.8001321575486,13.781591899388,13.781591899388,1294.48035685865,0.0,1.0
2013-09-13,22.3,22.3,22.3,22.3,200,13.781591899388,13.781591899388,13.781591899388,13.781591899388,323.620089214661,0.0,1.0
2013-09-16,22.3,22.3,22.3,22.3,0,13.781591899388,13.781591899388,13.781591899388,13.781591899388,0,0.0,1.0
2013-09-17,22.3,22.3,22.3,22.3,0,13.781591899388,13.781591899388,13.781591899388,13.781591899388,0,0.0,1.0
2013-09-18,21.77,22.3,21.77,22.3,800,13.4540473385505,13.781591899388,13.4540473385505,13.781591899388,1294.48035685865,0.0,1.0
2013-09-19,21.98,22.0,21.76,21.76,2200,13.5838291456748,13.5961893177819,13.447867252497,13.447867252497,3559.82098136128,0.0,1.0
2013-09-20,22.0,22.0,21.97,22.0,1000,13.5961893177819,13.5961893177819,13.5776490596212,13.5961893177819,1618.10044607331,0.0,1.0
2013-09-23,22.0,22.0,22.0,22.0,0,13.5961893177819,13.5961893177819,13.5961893177819,13.5961893177819,0,0.0,1.0
2013-09-24,21.76,21.7601,21.76,21.7601,400,13.447867252497,13.4479290533575,13.447867252497,13.4479290533575,647.240178429322,0.0,1.0
2013-09-25,21.76,21.76,21.76,21.76,0,13.447867252497,13.447867252497,13.447867252497,13.447867252497,0,0.0,1.0
2013-09-26,22.0,22.0,22.0,22.0,400,13.5961893177819,13.5961893177819,13.5961893177819,13.5961893177819,647.240178429322,0.0,1.0
2013-09-27,21.72,21.72,21.65,21.65,800,13.4231469082828,13.4231469082828,13.379886305908,13.379886305908,1294.48035685865,0.0,1.0
2013-09-30,21.72,21.72,21.72,21.72,0,13.4231469082828,13.4231469082828,13.4231469082828,13.4231469082828,0,0.0,1.0
2013-10-01,21.72,21.72,21.72,21.72,0,13.4231469082828,13.4231469082828,13.4231469082828,13.4231469082828,0,0.0,1.0
2013-10-02,21.72,21.72,21.72,21.72,0,13.4540473385505,13.4540473385505,13.4540473385505,13.4540473385505,0,0.05,1.0
2013-10-03,21.72,21.72,21.72,21.72,0,13.4540473385505,13.4540473385505,13.4540473385505,13.4540473385505,0,0.0,1.0
2013-10-04,21.72,21.72,21.72,21.72,0,13.4540473385505,13.4540473385505,13.4540473385505,13.4540473385505,0,0.0,1.0
2013-10-07,20.68,21.5,20.68,21.5,800,12.8098388103694,13.3177724575891,12.8098388103694,13.3177724575891,1291.5072738158,0.0,1.0
2013-10-08,20.68,20.68,20.68,20.68,0,12.8098388103694,12.8098388103694,12.8098388103694,12.8098388103694,0,0.0,1.0
2013-10-09,19.52,20.33,19.52,20.33,600,12.1294826266958,12.6328064447094,12.1294826266958,12.6328064447094,965.581167841655,0.0616438,1.0
2013-10-10,20.0,20.0,19.99,19.99,1000,12.4277485929261,12.4277485929261,12.4215347186296,12.4215347186296,1609.30194640275,0.0,1.0
2013-10-11,20.0,20.0,20.0,20.0,0,12.4277485929261,12.4277485929261,12.4277485929261,12.4277485929261,0,0.0,1.0
2013-10-14,19.5,19.93,19.4,19.89,8000,12.1170548781029,12.3842514728508,12.0549161351383,12.359395975665,12874.415571222,0.0,1.0
2013-10-15,20.31,20.31,19.5,19.54,2900,12.6203786961164,12.6203786961164,12.1170548781029,12.1419103752888,4666.97564456799,0.0,1.0
2013-10-16,20.31,20.31,20.31,20.31,0,12.6203786961164,12.6203786961164,12.6203786961164,12.6203786961164,0,0.0,1.0
2013-10-17,19.5,20.0,19.5,20.0,900,12.1170548781029,12.4277485929261,12.1170548781029,12.4277485929261,1448.37175176248,0.0,1.0
2013-10-18,19.5,19.5,19.5,19.5,200,12.1170548781029,12.1170548781029,12.1170548781029,12.1170548781029,321.860389280551,0.0,1.0
2013-10-21,20.19,20.19,20.19,20.19,200,12.5458122045589,12.5458122045589,12.5458122045589,12.5458122045589,321.86038928055,0.0,1.0
2013-10-22,20.19,20.19,20.19,20.19,0,12.5458122045589,12.5458122045589,12.5458122045589,12.5458122045589,0,0.0,1.0
2013-10-23,20.4,20.4,20.4,20.4,2400,12.6763035647846,12.6763035647846,12.6763035647846,12.6763035647846,3862.3246713666,0.0,1.0
2013-10-24,19.5,19.75,19.5,19.75,1400,12.1170548781029,12.2724017355145,12.1170548781029,12.2724017355145,2253.02272496386,0.0,1.0
2013-10-25,20.56,20.56,19.51,19.95,5100,12.775725553528,12.775725553528,12.1232687523994,12.3966792214438,8207.43992665404,0.0,1.0
2013-10-28,20.56,20.56,20.56,20.56,0,12.775725553528,12.775725553528,12.775725553528,12.775725553528,0,0.0,1.0
2013-10-29,20.56,20.56,20.56,20.56,0,12.775725553528,12.775725553528,12.775725553528,12.775725553528,0,0.0,1.0
2013-10-30,20.49,21.4,20.01,20.8,1700,12.7322284334528,13.2976909944309,12.4339624672225,12.9248585366431,2735.81330888467,0.0,1.0
2013-10-31,20.01,20.98,20.01,20.98,500,12.4339624672225,13.0367082739795,12.4339624672225,13.0367082739795,804.650973201379,0.0,1.0
2013-11-01,20.01,20.01,20.01,20.01,0,12.4339624672225,12.4339624672225,12.4339624672225,12.4339624672225,0,0.0,1.0
2013-11-04,20.01,20.01,20.01,20.01,0,12.4339624672225,12.4339624672225,12.4339624672225,12.4339624672225,0,0.0,1.0
2013-11-05,19.85,19.94,19.85,19.88,2500,12.3345404784791,12.3904653471473,12.3345404784791,12.3531821013685,4023.25486600689,0.0,1.0
2013-11-06,19.86,19.86,19.86,19.86,200,12.3407543527756,12.3407543527756,12.3407543527756,12.3407543527756,321.86038928055,0.0,1.0
2013-11-07,19.98,19.98,19.98,19.98,100,12.4153208443331,12.4153208443331,12.4153208443331,12.4153208443331,160.930194640276,0.0,1.0
2013-11-08,20.0,20.0,19.85,19.85,900,12.4277485929261,12.4277485929261,12.3345404784791,12.3345404784791,1448.37175176247,0.0,1.0
2013-11-11,20.01,20.02,20.0,20.02,300,12.4339624672225,12.440176341519,12.4277485929261,12.440176341519,482.790583920827,0.0,1.0
2013-11-12,19.93,19.95,19.93,19.95,400,12.4238329821769,12.436300451301,12.4238329821769,12.436300451301,641.669926779968,0.0636986,1.0
2013-11-13,20.03,20.03,20.03,20.03,100,12.4924040623595,12.4924040623595,12.4924040623595,12.4924040623595,160.337433051432,0.01,1.0
2013-11-14,20.03,20.03,20.03,20.03,0,12.4924040623595,12.4924040623595,12.4924040623595,12.4924040623595,0,0.0,1.0
2013-11-15,20.03,20.03,20.03,20.03,0,12.4924040623595,12.4924040623595,12.4924040623595,12.4924040623595,0,0.0,1.0
2013-11-18,20.02,20.02,20.02,20.02,100,12.4861672155985,12.4861672155985,12.4861672155985,12.4861672155985,160.337433051431,0.0,1.0
2013-11-19,20.02,20.02,20.02,20.02,0,12.4861672155985,12.4861672155985,12.4861672155985,12.4861672155985,0,0.0,1.0
2013-11-20,20.01,20.01,20.01,20.01,200,12.4799303688374,12.4799303688374,12.4799303688374,12.4799303688374,320.674866102864,0.0,1.0
2013-11-21,19.91,20.0,19.91,20.0,1300,12.4175619012271,12.4736935220764,12.4175619012271,12.4736935220764,2084.3866296686,0.0,1.0
2013-11-22,19.85,19.85,19.85,19.85,100,12.3801408206608,12.3801408206608,12.3801408206608,12.3801408206608,160.337433051432,0.0,1.0
2013-11-25,19.85,19.85,19.85,19.85,300,12.3801408206608,12.3801408206608,12.3801408206608,12.3801408206608,481.012299154296,0.0,1.0
2013-11-26,19.85,19.85,19.85,19.85,0,12.3801408206608,12.3801408206608,12.3801408206608,12.3801408206608,0,0.0,1.0
2013-11-27,19.85,19.85,19.85,19.85,0,12.3801408206608,12.3801408206608,12.3801408206608,12.3801408206608,0,0.0,1.0
2013-11-29,19.85,19.85,19.85,19.85,0,12.3801408206608,12.3801408206608,12.3801408206608,12.3801408206608,0,0.0,1.0
2013-12-02,19.85,20.0,19.85,20.0,1300,12.3801408206608,12.4736935220764,12.3801408206608,12.4736935220764,2084.38662966861,0.0,1.0
2013-12-03,19.85,19.85,19.85,19.85,0,12.3801408206608,12.3801408206608,12.3801408206608,12.3801408206608,0,0.0,1.0
2013-12-04,19.501,19.501,19.5,19.5,1558,12.1624748687006,12.1624748687006,12.1618511840245,12.1618511840245,2498.0572069413,0.0,1.0
2013-12-05,19.5,19.5,19.5,19.5,0,12.1618511840245,12.1618511840245,12.1618511840245,12.1618511840245,0,0.0,1.0
2013-12-06,19.5,19.5,19.5,19.5,0,12.1618511840245,12.1618511840245,12.1618511840245,12.1618511840245,0,0.0,1.0
2013-12-09,19.5,19.5,19.5,19.5,0,12.1618511840245,12.1618511840245,12.1618511840245,12.1618511840245,0,0.0,1.0
2013-12-10,19.55,19.55,19.5,19.51,2600,12.1930354178297,12.1930354178297,12.1618511840245,12.1680880307855,4168.77325933721,0.0,1.0
2013-12-11,19.5,19.5,19.5,19.5,200,12.2002974961718,12.2002974961718,12.2002974961718,12.2002974961718,319.664336154404,0.06164383,1.0
2013-12-12,19.55,19.55,19.5,19.5,300,12.2315803102646,12.2315803102646,12.2002974961718,12.2002974961718,479.496504231604,0.0,1.0
2013-12-13,19.55,19.55,19.55,19.55,0,12.2315803102646,12.2315803102646,12.2315803102646,12.2315803102646,0,0.0,1.0
2013-12-16,20.36,20.4,19.65,19.65,14100,12.7383618985671,12.7633881498413,12.2941459384501,12.2941459384501,22536.3356988855,0.0,1.0
2013-12-17,20.24,20.24,20.24,20.24,6200,12.6632831447445,12.6632831447445,12.6632831447445,12.6632831447445,9909.59442078651,0.0,1.0
2013-12-18,22.0,22.0,20.95,20.98,1800,13.7644382008093,13.7644382008093,13.1074991048615,13.1262687933172,2876.97902538962,0.0,1.0
2013-12-19,21.45,21.48,21.2,21.2,1300,13.420327245789,13.4390969342447,13.2639131753253,13.2639131753253,2077.81818500362,0.0,1.0
2013-12-20,21.62,21.62,21.62,21.62,200,13.5266888137044,13.5266888137044,13.5266888137044,13.5266888137044,319.664336154403,0.0,1.0
2013-12-23,21.75,21.75,21.0,21.08,500,13.6080241303455,13.6080241303455,13.1387819189543,13.1888344215027,799.160840386009,0.0,1.0
2013-12-24,21.75,21.75,21.75,21.75,50,13.6080241303455,13.6080241303455,13.6080241303455,13.6080241303455,79.9160840386009,0.0,1.0
2013-12-26,21.25,21.25,21.25,21.25,500,13.295195989418,13.295195989418,13.295195989418,13.295195989418,799.16084038601,0.0,1.0
2013-12-27,21.5,21.5,21.46,21.46,500,13.4516100598818,13.4516100598818,13.4265838086076,13.4265838086076,799.160840386007,0.0,1.0
2013-12-30,20.9,21.25,20.9,21.25,3700,13.0762162907688,13.295195989418,13.0762162907688,13.295195989418,5913.79021885646,0.0,1.0
2013-12-31,20.9,20.9,20.9,20.9,0,13.0762162907688,13.0762162907688,13.0762162907688,13.0762162907688,0,0.0,1.0
2014-01-02,20.9,20.9,20.9,20.9,0,13.0762162907688,13.0762162907688,13.0762162907688,13.0762162907688,0,0.0,1.0
2014-01-03,20.9,20.9,20.9,20.9,0,13.0762162907688,13.0762162907688,13.0762162907688,13.0762162907688,0,0.0,1.0
2014-01-06,21.7,21.7,21.7,21.7,100,13.5767413162528,13.5767413162528,13.5767413162528,13.5767413162528,159.832168077201,0.0,1.0
2014-01-07,20.9,21.0,20.9,21.0,300,13.0762162907688,13.1387819189543,13.0762162907688,13.1387819189543,479.496504231605,0.0,1.0
2014-01-08,20.9,20.9,20.9,20.9,0,13.0762162907688,13.0762162907688,13.0762162907688,13.0762162907688,0,0.0,1.0
2014-01-09,21.39,21.39,21.39,21.39,100,13.3827878688777,13.3827878688777,13.3827878688777,13.3827878688777,159.832168077202,0.0,1.0
2014-01-10,21.39,21.39,21.39,21.39,50,13.4226412981131,13.4226412981131,13.4226412981131,13.4226412981131,79.6788036159728,0.0636986,1.0
2014-01-13,21.39,21.39,21.39,21.39,0,13.4226412981131,13.4226412981131,13.4226412981131,13.4226412981131,0,0.0,1.0
2014-01-14,20.95,21.69,20.95,20.96,1800,13.146532734711,13.6108971367963,13.146532734711,13.1528079293338,2868.43693017503,0.0,1.0
2014-01-15,20.95,20.95,20.95,20.95,1,13.146532734711,13.146532734711,13.146532734711,13.146532734711,1.59357607231946,0.0,1.0
2014-01-16,20.95,20.95,20.95,20.95,1,13.146532734711,13.146532734711,13.146532734711,13.146532734711,1.59357607231946,0.0,1.0
2014-01-17,20.95,20.95,20.95,20.95,0,13.146532734711,13.146532734711,13.146532734711,13.146532734711,0,0.0,1.0
2014-01-21,20.95,20.95,20.95,20.95,30,13.146532734711,13.146532734711,13.146532734711,13.146532734711,47.8072821695839,0.0,1.0
2014-01-22,20.95,20.95,20.95,20.95,0,13.146532734711,13.146532734711,13.146532734711,13.146532734711,0,0.0,1.0
2014-01-23,20.95,20.95,20.95,20.95,0,13.146532734711,13.146532734711,13.146532734711,13.146532734711,0,0.0,1.0
2014-01-24,21.5,21.5,21.5,21.5,100,13.4916684389636,13.4916684389636,13.4916684389636,13.4916684389636,159.357607231946,0.0,1.0
2014-01-27,21.5,21.5,21.5,21.5,0,13.4916684389636,13.4916684389636,13.4916684389636,13.4916684389636,0,0.0,1.0
2014-01-28,21.5,21.5,21.5,21.5,0,13.4916684389636,13.4916684389636,13.4916684389636,13.4916684389636,0,0.0,1.0
2014-01-29,21.22,21.22,20.43,20.47,1400,13.3159629895259,13.3159629895259,12.8202226143268,12.8453233928179,2231.00650124725,0.0,1.0
2014-01-30,21.22,21.22,21.22,21.22,0,13.3159629895259,13.3159629895259,13.3159629895259,13.3159629895259,0,0.0,1.0
2014-01-31,21.22,21.22,21.22,21.22,28,13.3159629895259,13.3159629895259,13.3159629895259,13.3159629895259,44.6201300249449,0.0,1.0
2014-02-03,20.92,20.92,20.55,20.55,700,13.1277071508427,13.1277071508427,12.8955249498001,12.8955249498001,1115.50325062362,0.0,1.0
2014-02-04,20.92,20.92,20.92,20.92,0,13.1277071508427,13.1277071508427,13.1277071508427,13.1277071508427,0,0.0,1.0
2014-02-05,21.0,21.0001,21.0,21.0001,400,13.1779087078249,13.1779714597711,13.1779087078249,13.1779714597711,637.430428927784,0.0,1.0
2014-02-06,21.0,21.0,21.0,21.0,400,13.1779087078249,13.1779087078249,13.1779087078249,13.1779087078249,637.430428927784,0.0,1.0
2014-02-07,20.49,21.0,20.45,21.0,700,12.8578737820634,13.1779087078249,12.8327730035724,13.1779087078249,1115.50325062362,0.0,1.0
2014-02-10,20.49,20.49,20.49,20.49,0,12.8578737820634,12.8578737820634,12.8578737820634,12.8578737820634,0,0.0,1.0
2014-02-11,20.49,20.49,20.49,20.49,0,12.8578737820634,12.8578737820634,12.8578737820634,12.8578737820634,0,0.0,1.0
2014-02-12,20.4263,20.4263,20.4263,20.4263,0,12.8578729035362,12.8578729035362,12.8578729035362,12.8578729035362,0,0.0636986,1.0
2014-02-13,20.11,20.38,20.11,20.38,1500,12.6587695319325,12.828728148224,12.6587695319325,12.828728148224,2382.93302709296,0.0,1.0
2014-02-14,20.48,20.5,20.15,20.15,1600,12.8916757838875,12.9042653110202,12.6839485861979,12.6839485861979,2541.79522889915,0.0,1.0
2014-02-18,20.5,21.43,20.2,20.99,2800,12.9042653110202,13.4896783226909,12.7154224040297,13.2127087257714,4448.14165057352,0.0,1.0
2014-02-19,20.15,20.15,20.15,20.15,500,12.6839485861979,12.6839485861979,12.6839485861979,12.6839485861979,794.311009030986,0.0,1.0
2014-02-20,21.51,21.75,20.75,20.75,2300,13.5400364312217,13.6911107568141,13.061634400179,13.061634400179,3653.83064154253,0.0,1.0
2014-02-21,22.0,22.0,21.72,21.76,2600,13.8484798459729,13.8484798459729,13.6722264661151,13.6974055203805,4130.41724696112,0.0,1.0
2014-02-24,21.02,21.1,21.01,21.01,3100,13.2315930164705,13.2819511250013,13.2252982529041,13.2252982529041,4924.7282559921,0.0,1.0
2014-02-25,21.9,21.9,21.07,21.07,400,13.7855322103094,13.7855322103094,13.2630668343022,13.2630668343022,635.448807224788,0.0,1.0
2014-02-26,21.9,21.9,21.9,21.9,0,13.7855322103094,13.7855322103094,13.7855322103094,13.7855322103094,0,0.0,1.0
2014-02-27,21.81,22.0,21.05,21.05,1600,13.7288793382122,13.8484798459729,13.2504773071695,13.2504773071695,2541.79522889916,0.0,1.0
2014-02-28,22.25,22.25,21.99,22.0,1700,14.0058489351317,14.0058489351317,13.8421850824066,13.8484798459729,2700.65743070535,0.0,1.0
2014-03-03,22.25,22.25,22.23,22.23,500,14.0058489351317,14.0058489351317,13.993259407999,13.993259407999,794.311009030984,0.0,1.0
2014-03-04,21.26,21.26,21.26,21.26,100,13.3826673420629,13.3826673420629,13.3826673420629,13.3826673420629,158.862201806197,0.0,1.0
2014-03-05,21.26,21.26,21.26,21.26,0,13.3826673420629,13.3826673420629,13.3826673420629,13.3826673420629,0,0.0,1.0
2014-03-06,22.5,22.5,22.5,22.5,100,14.1632180242905,14.1632180242905,14.1632180242905,14.1632180242905,158.862201806197,0.0,1.0
2014-03-07,22.5,22.5,22.5,22.5,100,14.1632180242905,14.1632180242905,14.1632180242905,14.1632180242905,158.862201806197,0.0,1.0
2014-03-10,22.5,22.5,22.5,22.5,0,14.1632180242905,14.1632180242905,14.1632180242905,14.1632180242905,0,0.0,1.0
2014-03-11,22.5,22.5,22.5,22.5,0,14.1632180242905,14.1632180242905,14.1632180242905,14.1632180242905,0,0.0,1.0
2014-03-12,23.0,23.0,22.65,22.95,4000,14.5141726841536,14.5141726841536,14.29330483896,14.4826201348402,6338.63203932006,0.0575343,1.0
2014-03-13,23.5,24.0,22.55,22.55,5500,14.8296981772874,15.1452236704211,14.2301997403332,14.2301997403332,8715.61905406506,0.0,1.0
2014-03-14,21.5,22.36,21.27,22.36,2500,13.5675962047523,14.1103000529424,13.4224544779107,14.1103000529424,3961.64502457503,0.0,1.0
2014-03-17,21.27,21.43,21.27,21.43,500,13.4224544779107,13.5234226357135,13.4224544779107,13.5234226357135,792.32900491501,0.0,1.0
2014-03-18,21.25,22.5,21.25,22.5,1800,13.4098334581854,14.1986471910198,13.4098334581854,14.1986471910198,2852.38441769402,0.0,1.0
2014-03-19,21.25,21.25,21.25,21.25,5,13.4098334581854,13.4098334581854,13.4098334581854,13.4098334581854,7.92329004915007,0.0,1.0
2014-03-20,21.25,21.25,21.25,21.25,0,13.4098334581854,13.4098334581854,13.4098334581854,13.4098334581854,0,0.0,1.0
2014-03-21,20.7,20.8,20.61,20.61,1800,13.0627554157382,13.125860514365,13.0059608269742,13.0059608269742,2852.38441769403,0.0,1.0
2014-03-24,20.7,20.7,20.7,20.7,0,13.0627554157382,13.0627554157382,13.0627554157382,13.0627554157382,0,0.0,1.0
2014-03-25,21.3744,21.3744,21.365,21.365,1100,13.4883362008771,13.4883362008771,13.4824043216062,13.4824043216062,1743.12381081301,0.0,1.0
2014-03-26,21.37,21.37,21.37,21.37,0,13.4855595765375,13.4855595765375,13.4855595765375,13.4855595765375,0,0.0,1.0
2014-03-27,21.37,21.37,21.37,21.37,0,13.4855595765375,13.4855595765375,13.4855595765375,13.4855595765375,0,0.0,1.0
2014-03-28,21.39,21.39,20.65,20.65,600,13.4981805962628,13.4981805962628,13.0312028664249,13.0312028664249,950.794805898012,0.0,1.0
2014-03-31,21.8,21.8,21.4,21.4,600,13.7569115006325,13.7569115006325,13.5044911061255,13.5044911061255,950.794805898012,0.0,1.0
2014-04-01,21.89,21.89,20.8,20.8,700,13.8137060893966,13.8137060893966,13.125860514365,13.125860514365,1109.26060688101,0.0,1.0
2014-04-02,21.68,21.68,21.6,21.6,500,13.6811853822804,13.6811853822804,13.630701303379,13.630701303379,792.329004915009,0.0,1.0
2014-04-03,21.68,21.68,21.68,21.68,0,13.6811853822804,13.6811853822804,13.6811853822804,13.6811853822804,0,0.0,1.0
2014-04-04,21.68,21.68,21.68,21.68,0,13.6811853822804,13.6811853822804,13.6811853822804,13.6811853822804,0,0.0,1.0
2014-04-07,21.68,21.68,21.68,21.68,0,13.6811853822804,13.6811853822804,13.6811853822804,13.6811853822804,0,0.0,1.0
2014-04-08,21.68,21.68,21.68,21.68,0,13.6811853822804,13.6811853822804,13.6811853822804,13.6811853822804,0,0.0,1.0
2014-04-09,21.68,21.68,21.68,21.68,0,13.6811853822804,13.6811853822804,13.6811853822804,13.6811853822804,0,0.0,1.0
2014-04-10,21.0,21.0,21.0,21.0,100,13.2922677759724,13.2922677759724,13.2922677759724,13.2922677759724,157.986585539304,0.0636986,1.0
2014-04-11,21.0,21.0,21.0,21.0,0,13.2922677759724,13.2922677759724,13.2922677759724,13.2922677759724,0,0.0,1.0
2014-04-14,21.72,21.72,21.72,21.72,500,13.7480026711486,13.7480026711486,13.7480026711486,13.7480026711486,789.932927696521,0.0,1.0
2014-04-15,21.72,21.72,21.72,21.72,1,13.7480026711486,13.7480026711486,13.7480026711486,13.7480026711486,1.57986585539304,0.0,1.0
2014-04-16,22.0,22.0,20.85,20.85,300,13.9252329081615,13.9252329081615,13.197323006144,13.197323006144,473.959756617915,0.0,1.0
2014-04-17,22.0,22.0,22.0,22.0,0,13.9252329081615,13.9252329081615,13.9252329081615,13.9252329081615,0,0.0,1.0
2014-04-21,22.0,22.0,22.0,22.0,0,13.9252329081615,13.9252329081615,13.9252329081615,13.9252329081615,0,0.0,1.0
2014-04-22,22.0,22.0,22.0,22.0,0,13.9252329081615,13.9252329081615,13.9252329081615,13.9252329081615,0,0.0,1.0
2014-04-23,22.0,22.0,22.0,22.0,0,13.9252329081615,13.9252329081615,13.9252329081615,13.9252329081615,0,0.0,1.0
2014-04-24,21.16,21.6,21.0,21.0,5200,13.3935421971226,13.6720468552859,13.2922677759724,13.2922677759724,8215.30244804386,0.0,1.0
2014-04-25,21.16,21.16,21.16,21.16,0,13.3935421971226,13.3935421971226,13.3935421971226,13.3935421971226,0,0.0,1.0
2014-04-28,21.7,21.7,21.7,21.7,800,13.7353433685048,13.7353433685048,13.7353433685048,13.7353433685048,1263.89268431443,0.0,1.0
2014-04-29,22.0,22.0,21.85,21.85,2200,13.9252329081615,13.9252329081615,13.8302881383331,13.8302881383331,3475.70488186471,0.0,1.0
2014-04-30,22.0,22.0,22.0,22.0,0,13.9252329081615,13.9252329081615,13.9252329081615,13.9252329081615,0,0.0,1.0
2014-05-01,22.49,22.49,22.49,22.49,200,14.2353858229342,14.2353858229342,14.2353858229342,14.2353858229342,315.973171078609,0.0,1.0
2014-05-02,21.76,21.76,20.9,21.7,1600,13.7733212764361,13.7733212764361,13.2289712627534,13.7353433685048,2527.78536862888,0.0,1.0
2014-05-05,21.82,21.82,21.82,21.82,400,13.8112991843675,13.8112991843675,13.8112991843675,13.8112991843675,631.946342157217,0.0,1.0
2014-05-06,21.82,21.82,21.82,21.82,99,13.8112991843675,13.8112991843675,13.8112991843675,13.8112991843675,156.406719683911,0.0,1.0
2014-05-07,21.82,21.82,21.82,21.82,0,13.8112991843675,13.8112991843675,13.8112991843675,13.8112991843675,0,0.0,1.0
2014-05-08,21.82,21.82,21.82,21.82,0,13.8112991843675,13.8112991843675,13.8112991843675,13.8112991843675,0,0.0,1.0
2014-05-09,21.82,21.82,21.82,21.82,0,13.8112991843675,13.8112991843675,13.8112991843675,13.8112991843675,0,0.0,1.0
2014-05-12,20.9,20.9,20.9,20.9,300,13.2679896387691,13.2679896387691,13.2679896387691,13.2679896387691,472.565940335003,0.0616438,1.0
2014-05-13,20.9,20.9,20.9,20.9,0,13.2679896387691,13.2679896387691,13.2679896387691,13.2679896387691,0,0.0,1.0
2014-05-14,22.46,22.5,22.46,22.48,500,14.2583276213758,14.2837209029811,14.2583276213758,14.2710242621784,787.609900558338,0.0,1.0
2014-05-15,21.5,22.06,21.5,22.06,1500,13.6488888628486,14.0043948053228,13.6488888628486,14.0043948053228,2362.82970167502,0.0,1.0
2014-05-16,21.5,21.5,21.5,21.5,900,13.6488888628486,13.6488888628486,13.6488888628486,13.6488888628486,1417.69782100501,0.0,1.0
2014-05-19,21.41,21.41,21.41,21.41,100,13.5917539792367,13.5917539792367,13.5917539792367,13.5917539792367,157.521980111667,0.0,1.0
2014-05-20,21.41,21.41,21.41,21.41,0,13.5917539792367,13.5917539792367,13.5917539792367,13.5917539792367,0,0.0,1.0
2014-05-21,21.3,21.3,21.25,21.25,500,13.5219224548221,13.5219224548221,13.4901808528155,13.4901808528155,787.609900558339,0.0,1.0
2014-05-22,21.3,21.3,21.3,21.3,0,13.5219224548221,13.5219224548221,13.5219224548221,13.5219224548221,0,0.0,1.0
2014-05-23,21.3,21.3,21.3,21.3,50,13.5219224548221,13.5219224548221,13.5219224548221,13.5219224548221,78.7609900558339,0.0,1.0
2014-05-27,21.3,21.3,21.3,21.3,1,13.5219224548221,13.5219224548221,13.5219224548221,13.5219224548221,1.57521980111668,0.0,1.0
2014-05-28,21.3,21.3,21.3,21.3,0,13.5219224548221,13.5219224548221,13.5219224548221,13.5219224548221,0,0.0,1.0
2014-05-29,21.3,21.3,21.3,21.3,42,13.5219224548221,13.5219224548221,13.5219224548221,13.5219224548221,66.1592316469005,0.0,1.0
2014-05-30,21.3,21.3,21.3,21.3,50,13.5219224548221,13.5219224548221,13.5219224548221,13.5219224548221,78.7609900558339,0.0,1.0
2014-06-02,21.3,21.3,21.3,21.3,0,13.5219224548221,13.5219224548221,13.5219224548221,13.5219224548221,0,0.0,1.0
2014-06-03,21.6,21.6,21.5,21.5,1400,13.7123720668618,13.7123720668618,13.6488888628486,13.6488888628486,2205.30772156336,0.0,1.0
2014-06-04,21.64,21.65,21.64,21.65,1300,13.7377653484671,13.7441136688685,13.7377653484671,13.7441136688685,2047.78574145169,0.0,1.0
2014-06-05,21.64,21.64,21.64,21.64,0,13.7377653484671,13.7377653484671,13.7377653484671,13.7377653484671,0,0.0,1.0
2014-06-06,21.28,21.3,20.85,20.85,1100,13.5092258140194,13.5219224548221,13.2362480367625,13.2362480367625,1732.74178122835,0.0,1.0
2014-06-09,21.62,21.62,21.5,21.5,1100,13.7250687076645,13.7250687076645,13.6488888628486,13.6488888628486,1732.74178122834,0.0,1.0
2014-06-10,21.57,21.62,21.51,21.51,700,13.6933271056579,13.7250687076645,13.6552371832499,13.6552371832499,1102.65386078167,0.0,1.0
2014-06-11,21.15,21.15,21.07,21.07,200,13.4671355609938,13.4671355609938,13.4161960411413,13.4161960411413,314.097974349628,0.0636986,1.0
2014-06-12,21.15,21.15,21.15,21.15,49,13.4671355609938,13.4671355609938,13.4671355609938,13.4671355609938,76.954003715659,0.0,1.0
2014-06-13,21.15,21.15,21.15,21.15,0,13.4671355609938,13.4671355609938,13.4671355609938,13.4671355609938,0,0.0,1.0
2014-06-16,21.61,21.61,21.61,21.61,300,13.7600378001454,13.7600378001454,13.7600378001454,13.7600378001454,471.146961524444,0.0,1.0
2014-06-17,21.39,21.4,21.39,21.4,1000,13.6199541205512,13.6263215605327,13.6199541205512,13.6263215605327,1570.48987174814,0.0,1.0
2014-06-18,21.3,21.4,21.3,21.31,2600,13.5626471607172,13.6263215605327,13.5626471607172,13.5690146006987,4083.27366654516,0.0,1.0
2014-06-19,21.3,21.3,21.3,21.3,0,13.5626471607172,13.5626471607172,13.5626471607172,13.5626471607172,0,0.0,1.0
2014-06-20,21.3,21.3,21.3,21.3,0,13.5626471607172,13.5626471607172,13.5626471607172,13.5626471607172,0,0.0,1.0
2014-06-23,21.3,21.3,21.3,21.3,0,13.5626471607172,13.5626471607172,13.5626471607172,13.5626471607172,0,0.0,1.0
2014-06-24,21.58,21.58,21.58,21.58,400,13.7409354802008,13.7409354802008,13.7409354802008,13.7409354802008,628.195948699255,0.0,1.0
2014-06-25,21.58,21.58,21.58,21.58,0,13.7409354802008,13.7409354802008,13.7409354802008,13.7409354802008,0,0.0,1.0
2014-06-26,21.62,21.62,21.62,21.62,500,13.766405240127,13.766405240127,13.766405240127,13.766405240127,785.244935874071,0.0,1.0
2014-06-27,21.5002,21.5002,21.5,21.5,2000,13.6901233091479,13.6901233091479,13.6899959603483,13.6899959603483,3140.97974349629,0.0,1.0
2014-06-30,21.5,21.5,21.5,21.5,12,13.6899959603483,13.6899959603483,13.6899959603483,13.6899959603483,18.8458784609777,0.0,1.0
2014-07-01,21.5,21.5,21.5,21.5,0,13.6899959603483,13.6899959603483,13.6899959603483,13.6899959603483,0,0.0,1.0
2014-07-02,21.5,21.5,21.5,21.5,0,13.6899959603483,13.6899959603483,13.6899959603483,13.6899959603483,0,0.0,1.0
2014-07-03,21.62,21.62,21.6,21.6,600,13.766405240127,13.766405240127,13.7536703601639,13.7536703601639,942.293923048885,0.0,1.0
2014-07-07,21.62,21.62,21.62,21.62,70,13.766405240127,13.766405240127,13.766405240127,13.766405240127,109.93429102237,0.0,1.0
2014-07-08,21.5,21.5,21.21,21.21,1400,13.6899959603483,13.6899959603483,13.5053402008831,13.5053402008831,2198.6858204474,0.0,1.0
2014-07-09,21.5,21.5,21.5,21.5,56,13.6899959603483,13.6899959603483,13.6899959603483,13.6899959603483,87.947432817896,0.0,1.0
2014-07-10,21.53,21.53,21.53,21.53,200,13.7483495999665,13.7483495999665,13.7483495999665,13.7483495999665,313.201229623263,0.0616438,1.0
2014-07-11,21.53,21.53,21.53,21.53,0,13.7483495999665,13.7483495999665,13.7483495999665,13.7483495999665,0,0.0,1.0
2014-07-14,21.63,21.63,21.63,21.63,700,13.8122063096737,13.8122063096737,13.8122063096737,13.8122063096737,1096.20430368142,0.0,1.0
2014-07-15,21.63,21.63,21.63,21.63,1,13.8122063096737,13.8122063096737,13.8122063096737,13.8122063096737,1.56600614811632,0.0,1.0
2014-07-16,21.3,21.3,21.3,21.3,600,13.6014791676399,13.6014791676399,13.6014791676399,13.6014791676399,939.603688869786,0.0,1.0
2014-07-17,22.1,22.48,22.1,22.48,1400,14.1123328452977,14.3549883421852,14.1123328452977,14.3549883421852,2192.40860736284,0.0,1.0
2014-07-18,22.48,22.49,21.69,21.69,1800,14.3549883421852,14.3613740131559,13.8505203354981,13.8505203354981,2818.81106660936,0.0,1.0
2014-07-21,22.59,22.59,22.59,22.59,100,14.4252307228631,14.4252307228631,14.4252307228631,14.4252307228631,156.600614811632,0.0,1.0
2014-07-22,23.67,23.67,23.67,23.67,200,15.1148831877012,15.1148831877012,15.1148831877012,15.1148831877012,313.201229623263,0.0,1.0
2014-07-23,23.67,23.67,23.67,23.67,0,15.1148831877012,15.1148831877012,15.1148831877012,15.1148831877012,0,0.0,1.0
2014-07-24,23.5,23.5,23.5,23.5,100,15.0063267811989,15.0063267811989,15.0063267811989,15.0063267811989,156.600614811632,0.0,1.0
2014-07-25,23.5,23.5,23.5,23.5,400,15.0063267811989,15.0063267811989,15.0063267811989,15.0063267811989,626.402459246526,0.0,1.0
2014-07-28,22.65,23.25,22.65,23.25,300,14.4635447486875,14.8466850069308,14.4635447486875,14.8466850069308,469.801844434893,0.0,1.0
2014-07-29,22.65,22.65,22.65,22.65,0,14.4635447486875,14.4635447486875,14.4635447486875,14.4635447486875,0,0.0,1.0
2014-07-30,22.45,22.6,22.45,22.6,2500,14.335831329273,14.4316163938338,14.335831329273,14.4316163938338,3915.01537029079,0.0,1.0
2014-07-31,22.45,22.45,22.45,22.45,0,14.335831329273,14.335831329273,14.335831329273,14.335831329273,0,0.0,1.0
2014-08-01,22.45,22.45,22.45,22.45,0,14.335831329273,14.335831329273,14.335831329273,14.335831329273,0,0.0,1.0
2014-08-04,21.77,21.77,21.75,21.75,300,13.9016057032638,13.9016057032638,13.8888343613224,13.8888343613224,469.801844434896,0.0,1.0
2014-08-05,21.77,21.77,21.77,21.77,0,13.9016057032638,13.9016057032638,13.9016057032638,13.9016057032638,0,0.0,1.0
2014-08-06,21.77,21.77,21.77,21.77,0,13.9016057032638,13.9016057032638,13.9016057032638,13.9016057032638,0,0.0,1.0
2014-08-07,21.77,21.77,21.77,21.77,0,13.9016057032638,13.9016057032638,13.9016057032638,13.9016057032638,0,0.0,1.0
2014-08-08,21.77,21.77,21.77,21.77,0,13.9016057032638,13.9016057032638,13.9016057032638,13.9016057032638,0,0.0,1.0
2014-08-11,21.7,21.7,21.7,21.7,0,13.8569060064688,13.8569060064688,13.8569060064688,13.8569060064688,0,0.0,1.0
2014-08-12,21.81,21.81,21.8,21.8,1200,13.9678242172363,13.9678242172363,13.961419896183,13.961419896183,1873.73492055432,0.0636986,1.0
2014-08-13,21.81,21.81,21.81,21.81,0,13.9678242172363,13.9678242172363,13.9678242172363,13.9678242172363,0,0.0,1.0
2014-08-14,21.64,21.8,21.64,21.8,2200,13.8589507593303,13.961419896183,13.8589507593303,13.961419896183,3435.18068768292,0.0,1.0
2014-08-15,21.64,21.64,21.64,21.64,0,13.8589507593303,13.8589507593303,13.8589507593303,13.8589507593303,0,0.0,1.0
2014-08-18,21.64,21.64,21.64,21.64,0,13.8589507593303,13.8589507593303,13.8589507593303,13.8589507593303,0,0.0,1.0
2014-08-19,21.4999,21.5,21.4999,21.5,400,13.7692262213736,13.7692902645841,13.7692262213736,13.7692902645841,624.578306851442,0.0,1.0
2014-08-20,21.4999,21.4999,21.4999,21.4999,10,13.7692262213736,13.7692262213736,13.7692262213736,13.7692262213736,15.614457671286,0.0,1.0
2014-08-21,21.5,21.5,21.31,21.32,2400,13.7692902645841,13.7692902645841,13.6476081645715,13.6540124856248,3747.46984110866,0.0,1.0
2014-08-22,21.51,21.51,21.51,21.51,100,13.7756945856374,13.7756945856374,13.7756945856374,13.7756945856374,156.144576712861,0.0,1.0
2014-08-25,21.51,21.51,21.51,21.51,0,13.7756945856374,13.7756945856374,13.7756945856374,13.7756945856374,0,0.0,1.0
2014-08-26,21.51,21.51,21.51,21.51,0,13.7756945856374,13.7756945856374,13.7756945856374,13.7756945856374,0,0.0,1.0
2014-08-27,21.51,21.51,21.51,21.51,1,13.7756945856374,13.7756945856374,13.7756945856374,13.7756945856374,1.56144576712861,0.0,1.0
2014-08-28,21.51,21.51,21.51,21.51,0,13.7756945856374,13.7756945856374,13.7756945856374,13.7756945856374,0,0.0,1.0
2014-08-29,22.46,22.48,22.46,22.48,800,14.3841050857005,14.3969137278071,14.3841050857005,14.3969137278071,1249.15661370288,0.0,1.0
2014-09-02,22.07,22.07,21.75,21.75,1000,14.134336564622,14.134336564622,13.9293982909165,13.9293982909165,1561.4457671286,0.0,1.0
2014-09-03,21.82,21.82,21.82,21.82,500,13.9742285382896,13.9742285382896,13.9742285382896,13.9742285382896,780.722883564301,0.0,1.0
2014-09-04,21.9,21.97,21.86,21.97,300,14.0254631067159,14.070293354089,13.9998458225028,14.070293354089,468.433730138582,0.0,1.0
2014-09-05,21.9,21.9,21.9,21.9,0,14.0254631067159,14.0254631067159,14.0254631067159,14.0254631067159,0,0.0,1.0
2014-09-08,21.9,21.9,21.9,21.9,0,14.0254631067159,14.0254631067159,14.0254631067159,14.0254631067159,0,0.0,1.0
2014-09-09,21.82,22.02,21.82,21.99,2900,13.9742285382896,14.1023149593555,13.9742285382896,14.0831019961956,4528.19272467294,0.0,1.0
2014-09-10,21.82,21.82,21.82,21.82,0,14.0150231667941,14.0150231667941,14.0150231667941,14.0150231667941,0,0.0636986,1.0
2014-09-11,21.82,21.82,21.82,21.82,0,14.0150231667941,14.0150231667941,14.0150231667941,14.0150231667941,0,0.0,1.0
2014-09-12,22.0,22.05,22.0,22.05,1600,14.1306374733946,14.1627525585614,14.1306374733946,14.1627525585614,2491.041190907,0.0,1.0
2014-09-15,22.0,22.0,22.0,22.0,0,14.1306374733946,14.1306374733946,14.1306374733946,14.1306374733946,0,0.0,1.0
2014-09-16,22.46,22.46,22.3,22.46,600,14.4260962569292,14.4260962569292,14.3233279843955,14.4260962569292,934.140446590127,0.0,1.0
2014-09-17,22.05,22.06,22.05,22.05,600,14.1627525585614,14.1691755755948,14.1627525585614,14.1627525585614,934.140446590126,0.0,1.0
2014-09-18,22.05,22.05,22.05,22.05,0,14.1627525585614,14.1627525585614,14.1627525585614,14.1627525585614,0,0.0,1.0
2014-09-19,22.05,22.05,22.05,22.05,0,14.1627525585614,14.1627525585614,14.1627525585614,14.1627525585614,0,0.0,1.0
2014-09-22,22.05,22.05,22.05,22.05,0,14.1627525585614,14.1627525585614,14.1627525585614,14.1627525585614,0,0.0,1.0
2014-09-23,22.236,22.236,21.68,21.9,1550,14.282220675382,14.282220675382,13.9251009283271,14.066407303061,2413.19615369115,0.0,1.0
2014-09-24,22.24,22.24,22.24,22.24,0,14.2847898821953,14.2847898821953,14.2847898821953,14.2847898821953,0,0.0,1.0
2014-09-25,22.24,22.24,22.24,22.24,0,14.2847898821953,14.2847898821953,14.2847898821953,14.2847898821953,0,0.0,1.0
2014-09-26,22.24,22.24,22.24,22.24,0,14.2847898821953,14.2847898821953,14.2847898821953,14.2847898821953,0,0.0,1.0
2014-09-29,22.3,22.3001,22.3,22.3,900,14.3233279843955,14.3233922145658,14.3233279843955,14.3233279843955,1401.21066988518,0.0,1.0
2014-09-30,22.3,22.3,22.3,22.3,0,14.3233279843955,14.3233279843955,14.3233279843955,14.3233279843955,0,0.0,1.0
2014-10-01,21.708,21.708,21.7,21.7,352,13.9430853760205,13.9430853760205,13.9379469623938,13.9379469623938,548.029061999539,0.0,1.0
2014-10-02,21.51,21.72,21.51,21.72,1500,13.8159096387599,13.9507929964605,13.8159096387599,13.9507929964605,2335.35111647532,0.0,1.0
2014-10-03,21.8,21.8,21.8,21.8,400,14.0021771327274,14.0021771327274,14.0021771327274,14.0021771327274,622.76029772675,0.0,1.0
2014-10-06,21.8,21.8,21.8,21.8,0,14.0021771327274,14.0021771327274,14.0021771327274,14.0021771327274,0,0.0,1.0
2014-10-07,21.8,21.8,21.8,21.8,0,14.0021771327274,14.0021771327274,14.0021771327274,14.0021771327274,0,0.0,1.0
2014-10-08,21.826,21.826,21.826,21.826,120,14.0188769770141,14.0188769770141,14.0188769770141,14.0188769770141,186.828089318025,0.0,1.0
2014-10-09,21.7644,21.7644,21.7644,21.7644,0,14.0189051098287,14.0189051098287,14.0189051098287,14.0189051098287,0,0.0616438,1.0
2014-10-10,21.7644,21.7644,21.7644,21.7644,0,14.0189051098287,14.0189051098287,14.0189051098287,14.0189051098287,0,0.0,1.0
2014-10-13,21.7644,21.7644,21.7644,21.7644,0,14.0189051098287,14.0189051098287,14.0189051098287,14.0189051098287,0,0.0,1.0
2014-10-14,21.7644,21.7644,21.7644,21.7644,0,14.0189051098287,14.0189051098287,14.0189051098287,14.0189051098287,0,0.0,1.0
2014-10-15,21.9999,22.28,21.9999,22.28,1350,14.1705955838765,14.3510138504615,14.1705955838765,14.3510138504615,2095.87979730315,0.0,1.0
2014-10-16,21.9999,21.9999,21.9999,21.9999,0,14.1705955838765,14.1705955838765,14.1705955838765,14.1705955838765,0,0.0,1.0
2014-10-17,21.8601,21.8601,21.86,21.86,622,14.0805474808112,14.0805474808112,14.0804830687203,14.0804830687203,965.657210313008,0.0,1.0
2014-10-20,21.86,21.86,21.86,21.86,300,14.0804830687203,14.0804830687203,14.0804830687203,14.0804830687203,465.751066067368,0.0,1.0
2014-10-21,21.516,22.5,21.49,21.86,4715,13.8589054760561,14.4927204504212,13.8421583324245,14.0804830687203,7320.05425502545,0.0,1.0
2014-10-22,21.1201,22.0,21.1201,21.4,4975,13.6038980082196,14.1706599959674,13.6038980082196,13.7841874506228,7723.70517895049,0.0,1.0
2014-10-23,21.1201,21.1201,21.1201,21.1201,0,13.6038980082196,13.6038980082196,13.6038980082196,13.6038980082196,0,0.0,1.0
2014-10-24,21.1201,21.1201,21.1201,21.1201,0,13.6038980082196,13.6038980082196,13.6038980082196,13.6038980082196,0,0.0,1.0
2014-10-27,21.19,22.393,21.14,22.393,1851,13.6489220597522,14.4237995131681,13.6167160143068,14.4237995131681,2873.68407763566,0.0,1.0
2014-10-28,21.19,21.19,21.19,21.19,18,13.6489220597522,13.6489220597522,13.6489220597522,13.6489220597522,27.9450639640421,0.0,1.0
2014-10-29,22.18,22.18,22.18,22.18,206,14.2866017595708,14.2866017595708,14.2866017595708,14.2866017595708,319.815732032924,0.0,1.0
2014-10-30,21.5,21.58,21.18,21.18,2501,13.8485995415136,13.9001292142262,13.6424808506631,13.6424808506631,3882.81138744828,0.0,1.0
2014-10-31,22.0,22.47,21.14,21.14,596,14.1706599959674,14.473396823154,13.6167160143068,13.6167160143068,925.292117920501,0.0,1.0
2014-11-03,22.0,22.0,22.0,22.0,0,14.1706599959674,14.1706599959674,14.1706599959674,14.1706599959674,0,0.0,1.0
2014-11-04,21.88,21.88,21.501,21.501,600,14.0933654868985,14.0933654868985,13.8492436624225,13.8492436624225,931.502132134732,0.0,1.0
2014-11-05,21.88,21.88,21.88,21.88,0,14.0933654868985,14.0933654868985,14.0933654868985,14.0933654868985,0,0.0,1.0
2014-11-06,21.85,21.87,21.85,21.87,684,14.0740418596312,14.0869242778094,14.0740418596312,14.0869242778094,1061.9124306336,0.0,1.0
2014-11-07,21.6999,21.7,21.6999,21.7,1100,13.9773593112042,13.9774237232951,13.9773593112042,13.9774237232951,1707.75390891368,0.0,1.0
2014-11-10,21.6999,21.6999,21.6999,21.6999,0,13.9773593112042,13.9773593112042,13.9773593112042,13.9773593112042,0,0.0,1.0
2014-11-11,21.6999,21.6999,21.6999,21.6999,0,13.9773593112042,13.9773593112042,13.9773593112042,13.9773593112042,0,0.0,1.0
2014-11-12,21.6999,21.6999,21.6999,21.6999,0,14.0183889113323,14.0183889113323,14.0183889113323,14.0183889113323,0,0.0636986,1.0
2014-11-13,21.6999,21.6999,21.6999,21.6999,0,14.0183889113323,14.0183889113323,14.0183889113323,14.0183889113323,0,0.0,1.0
2014-11-14,22.422,22.422,21.61,21.66,1195,14.4848739473405,14.4848739473405,13.9603124610663,13.9926130451965,1849.81174826996,0.0,1.0
2014-11-17,21.6,22.07,21.6,21.98,756,13.9538523442402,14.257477835064,13.9538523442402,14.1993367836297,1170.25747421933,0.0,1.0
2014-11-18,21.6,21.6,21.6,21.6,0,13.9538523442402,13.9538523442402,13.9538523442402,13.9538523442402,0,0.0,1.0
2014-11-19,21.6,21.6,21.6,21.6,3,13.9538523442402,13.9538523442402,13.9538523442402,13.9538523442402,4.64387886594972,0.0,1.0
2014-11-20,21.67,21.67,21.66,21.66,1000,13.9990731620225,13.9990731620225,13.9926130451965,13.9926130451965,1547.95962198324,0.0,1.0
2014-11-21,21.68,21.68,21.68,21.68,400,14.0055332788485,14.0055332788485,14.0055332788485,14.0055332788485,619.183848793296,0.0,1.0
2014-11-24,21.68,21.68,21.68,21.68,2,14.0055332788485,14.0055332788485,14.0055332788485,14.0055332788485,3.09591924396648,0.0,1.0
2014-11-25,21.68,21.68,21.68,21.68,1,14.0055332788485,14.0055332788485,14.0055332788485,14.0055332788485,1.54795962198324,0.0,1.0
2014-11-26,21.68,21.68,21.68,21.68,2,14.0055332788485,14.0055332788485,14.0055332788485,14.0055332788485,3.09591924396648,0.0,1.0
2014-11-28,21.7501,21.7501,21.7501,21.7501,300,14.0508186977991,14.0508186977991,14.0508186977991,14.0508186977991,464.387886594969,0.0,1.0
2014-12-01,21.7587,21.7587,21.7501,21.7501,300,14.0563743982694,14.0563743982694,14.0508186977991,14.0508186977991,464.387886594972,0.0,1.0
2014-12-02,22.0,22.0,22.0,22.0,200,14.2122570172817,14.2122570172817,14.2122570172817,14.2122570172817,309.591924396648,0.0,1.0
2014-12-03,22.0,22.0001,22.0,22.0001,909,14.2122570172817,14.21232161845,14.2122570172817,14.21232161845,1407.09529638276,0.0,1.0
2014-12-04,22.0,22.0,22.0,22.0,100,14.2122570172817,14.2122570172817,14.2122570172817,14.2122570172817,154.795962198324,0.0,1.0
2014-12-05,22.0,22.0,22.0,22.0,60,14.2122570172817,14.2122570172817,14.2122570172817,14.2122570172817,92.8775773189943,0.0,1.0
2014-12-08,22.0,22.0,22.0,22.0,40,14.2122570172817,14.2122570172817,14.2122570172817,14.2122570172817,61.9183848793295,0.0,1.0
2014-12-09,22.0,22.0,22.0,22.0,3,14.2122570172817,14.2122570172817,14.2122570172817,14.2122570172817,4.64387886594971,0.0,1.0
2014-12-10,22.35,22.35,22.249,22.249,5800,14.4781837211531,14.4781837211531,14.4127565821895,14.4127565821895,8953.47113261219,0.0616438,1.0
2014-12-11,22.35,22.35,22.35,22.35,0,14.4781837211531,14.4781837211531,14.4781837211531,14.4781837211531,0,0.0,1.0
2014-12-12,22.35,22.35,22.35,22.35,0,14.4781837211531,14.4781837211531,14.4781837211531,14.4781837211531,0,0.0,1.0
2014-12-15,22.15,22.15,22.15,22.15,390,14.3486250301361,14.3486250301361,14.3486250301361,14.3486250301361,602.043748572198,0.0,1.0
2014-12-16,21.9301,21.9301,21.9301,21.9301,273,14.2061752493629,14.2061752493629,14.2061752493629,14.2061752493629,421.430624000538,0.0,1.0
2014-12-17,21.9301,21.9301,21.9301,21.9301,0,14.2061752493629,14.2061752493629,14.2061752493629,14.2061752493629,0,0.0,1.0
2014-12-18,22.94,22.94,22.75,22.93,1685,14.8603818596533,14.8603818596533,14.7373011031872,14.8539039251025,2601.13773421579,0.0,1.0
2014-12-19,21.931,22.94,21.931,22.94,300,14.2067582634724,14.8603818596533,14.2067582634724,14.8603818596533,463.110575824769,0.0,1.0
2014-12-22,21.931,21.931,21.931,21.931,0,14.2067582634724,14.2067582634724,14.2067582634724,14.2067582634724,0,0.0,1.0
2014-12-23,21.931,21.931,21.931,21.931,0,14.2067582634724,14.2067582634724,14.2067582634724,14.2067582634724,0,0.0,1.0
2014-12-24,21.931,21.931,21.931,21.931,0,14.2067582634724,14.2067582634724,14.2067582634724,14.2067582634724,0,0.0,1.0
2014-12-26,23.0,23.0,23.0,23.0,233,14.8992494669585,14.8992494669585,14.8992494669585,14.8992494669585,359.682547223902,0.0,1.0
2014-12-29,23.0,23.0,23.0,23.0,0,14.8992494669585,14.8992494669585,14.8992494669585,14.8992494669585,0,0.0,1.0
2014-12-30,23.0,23.0,23.0,23.0,0,14.8992494669585,14.8992494669585,14.8992494669585,14.8992494669585,0,0.0,1.0
2014-12-31,23.0,23.0,23.0,23.0,0,14.8992494669585,14.8992494669585,14.8992494669585,14.8992494669585,0,0.0,1.0
2015-01-02,22.03,22.03,22.03,22.03,131,14.2708898155259,14.2708898155259,14.2708898155259,14.2708898155259,202.224951443482,0.0,1.0
2015-01-05,22.5,22.5,22.5,22.5,661,14.5753527394159,14.5753527394159,14.5753527394159,14.5753527394159,1020.3869687339,0.0,1.0
2015-01-06,22.5,22.5,22.5,22.5,39,14.5753527394159,14.5753527394159,14.5753527394159,14.5753527394159,60.2043748572198,0.0,1.0
2015-01-07,22.0024,22.99,22.0024,22.99,200,14.2530107161655,14.8927715324076,14.2530107161655,14.8927715324076,308.740383883179,0.0,1.0
2015-01-08,22.0024,22.0024,22.0024,22.0024,0,14.2530107161655,14.2530107161655,14.2530107161655,14.2530107161655,0,0.0,1.0
2015-01-09,22.0024,22.0024,22.0024,22.0024,0,14.2530107161655,14.2530107161655,14.2530107161655,14.2530107161655,0,0.0,1.0
2015-01-12,22.0024,22.0024,22.0024,22.0024,0,14.2942742782553,14.2942742782553,14.2942742782553,14.2942742782553,0,0.06369864,1.0
2015-01-13,21.9387,21.9387,21.9387,21.9387,40,14.2528903714304,14.2528903714304,14.2528903714304,14.2528903714304,61.5698273915742,0.0,1.0
2015-01-14,22.26,22.45,21.87,22.01,1024,14.4616289783825,14.5850660631037,14.2082581202707,14.2992117616442,1576.1875812243,0.0,1.0
2015-01-15,22.2995,22.3,21.87,21.89,1100,14.4872908986272,14.4876157330607,14.2082581202707,14.2212514976098,1693.17025326829,0.0,1.0
2015-01-16,22.2995,22.2995,22.2995,22.2995,0,14.4872908986272,14.4872908986272,14.4872908986272,14.4872908986272,0,0.0,1.0
2015-01-20,22.2995,22.2995,22.2995,22.2995,0,14.4872908986272,14.4872908986272,14.4872908986272,14.4872908986272,0,0.0,1.0
2015-01-21,22.2995,22.2995,22.2995,22.2995,1,14.4872908986272,14.4872908986272,14.4872908986272,14.4872908986272,1.53924568478935,0.0,1.0
2015-01-22,21.86,21.87,21.86,21.87,1370,14.2017614316012,14.2082581202707,14.2017614316012,14.2082581202707,2108.76658816141,0.0,1.0
2015-01-23,21.758,22.236,21.5,21.861,3441,14.1354952071719,14.4460369255756,13.967880639498,14.2024111004681,5296.54440136018,0.0,1.0
2015-01-26,22.4,22.4,22.4,22.4,100,14.552582619756,14.552582619756,14.552582619756,14.552582619756,153.924568478936,0.0,1.0
2015-01-27,21.55,21.55,21.5,21.5,300,14.0003640828456,14.0003640828456,13.967880639498,13.967880639498,461.773705436807,0.0,1.0
2015-01-28,21.55,21.55,21.55,21.55,38,14.0003640828456,14.0003640828456,14.0003640828456,14.0003640828456,58.4913360219956,0.0,1.0
2015-01-29,21.55,21.55,21.55,21.55,0,14.0003640828456,14.0003640828456,14.0003640828456,14.0003640828456,0,0.0,1.0
2015-01-30,21.55,21.55,21.55,21.55,0,14.0003640828456,14.0003640828456,14.0003640828456,14.0003640828456,0,0.0,1.0
2015-02-02,22.0,22.0,22.0,22.0,459,14.2927150729746,14.2927150729746,14.2927150729746,14.2927150729746,706.513769318316,0.0,1.0
2015-02-03,22.0,22.0,22.0,22.0,0,14.2927150729746,14.2927150729746,14.2927150729746,14.2927150729746,0,0.0,1.0
2015-02-04,22.1272,22.15,22.1272,22.15,2841,14.3753529528511,14.3901654030177,14.3753529528511,14.3901654030177,4372.99699048656,0.0,1.0
2015-02-05,22.74,22.74,22.7,22.739,2300,14.7734700345202,14.7734700345202,14.747483279842,14.7728203656532,3540.26507501551,0.0,1.0
2015-02-06,22.74,22.74,22.74,22.74,50,14.7734700345202,14.7734700345202,14.7734700345202,14.7734700345202,76.9622842394675,0.0,1.0
2015-02-09,22.0074,22.0074,22.0074,22.0074,202,14.2975226225901,14.2975226225901,14.2975226225901,14.2975226225901,310.92762832745,0.0,1.0
2015-02-10,21.9437,21.9437,21.9437,21.9437,0,14.2561387157652,14.2561387157652,14.2561387157652,14.2561387157652,0,0.0,1.0
2015-02-11,22.69,22.74,22.689,22.74,532,14.782369588461,14.8149442239578,14.7817180957511,14.8149442239578,816.586267023292,0.0636986,1.0
2015-02-12,21.9301,22.74,21.93,22.011,2038,14.2873002781802,14.8149442239578,14.2872351289092,14.3400060384141,3128.20077479975,0.0,1.0
2015-02-13,21.9301,21.9301,21.9301,21.9301,0,14.2873002781802,14.2873002781802,14.2873002781802,14.2873002781802,0,0.0,1.0
2015-02-17,22.047,22.047,21.971,21.971,300,14.3634597759718,14.3634597759718,14.3139463300166,14.3139463300166,460.480977644713,0.0,1.0
2015-02-18,21.951,21.951,21.951,21.951,100,14.3009164758179,14.3009164758179,14.3009164758179,14.3009164758179,153.493659214904,0.0,1.0
2015-02-19,22.6,22.74,22.6,22.74,2000,14.7237352445667,14.8149442239578,14.7237352445667,14.8149442239578,3069.87318429809,0.0,1.0
2015-02-20,22.6,22.6,22.6,22.6,66,14.7237352445667,14.7237352445667,14.7237352445667,14.7237352445667,101.305815081837,0.0,1.0
2015-02-23,22.0,22.0,22.0,22.0,801,14.3328396186048,14.3328396186048,14.3328396186048,14.3328396186048,1229.48421031138,0.0,1.0
2015-02-24,22.3,22.3,22.02,22.02,1149,14.5282874315857,14.5282874315857,14.3458694728035,14.3458694728035,1763.64214437926,0.0,1.0
2015-02-25,22.3,22.3,22.3,22.3,0,14.5282874315857,14.5282874315857,14.5282874315857,14.5282874315857,0,0.0,1.0
2015-02-26,22.3,22.3,22.3,22.3,0,14.5282874315857,14.5282874315857,14.5282874315857,14.5282874315857,0,0.0,1.0
2015-02-27,22.55,22.55,22.25,22.25,432,14.6911606090699,14.6911606090699,14.4957127960889,14.4957127960889,663.092607808386,0.0,1.0
2015-03-02,22.64,22.64,22.6399,22.6399,534,14.7497949529642,14.7497949529642,14.7497298036932,14.7497298036932,819.656140207588,0.0,1.0
2015-03-03,23.0,23.0,23.0,23.0,300,14.9843323285413,14.9843323285413,14.9843323285413,14.9843323285413,460.480977644715,0.0,1.0
2015-03-04,22.95,22.95,22.95,22.95,300,14.9517576930445,14.9517576930445,14.9517576930445,14.9517576930445,460.480977644714,0.0,1.0
2015-03-05,22.95,22.95,22.95,22.95,0,14.9517576930445,14.9517576930445,14.9517576930445,14.9517576930445,0,0.0,1.0
2015-03-06,22.8,22.8,22.689,22.689,4227,14.854033786554,14.854033786554,14.7817180957511,14.7817180957511,6488.17697501402,0.0,1.0
2015-03-09,22.8,22.8,22.8,22.8,0,14.854033786554,14.854033786554,14.854033786554,14.854033786554,0,0.0,1.0
2015-03-10,22.8,22.8,22.8,22.8,0,14.854033786554,14.854033786554,14.854033786554,14.854033786554,0,0.0,1.0
2015-03-11,22.8,22.8,22.8,22.8,0,14.8915169635753,14.8915169635753,14.8915169635753,14.8915169635753,0,0.0575343,1.0
2015-03-12,21.96,22.0944,21.91,21.91,731,14.3428821280752,14.4306637017552,14.3102252926288,14.3102252926288,1119.21438499295,0.0,1.0
2015-03-13,21.96,21.96,21.96,21.96,0,14.3428821280752,14.3428821280752,14.3428821280752,14.3428821280752,0,0.0,1.0
2015-03-16,21.96,21.96,21.96,21.96,0,14.3428821280752,14.3428821280752,14.3428821280752,14.3428821280752,0,0.0,1.0
2015-03-17,21.96,21.96,21.96,21.96,0,14.3428821280752,14.3428821280752,14.3428821280752,14.3428821280752,0,0.0,1.0
2015-03-18,21.96,21.96,21.96,21.96,0,14.3428821280752,14.3428821280752,14.3428821280752,14.3428821280752,0,0.0,1.0
2015-03-19,22.482,22.482,22.482,22.482,100,14.683819490136,14.683819490136,14.683819490136,14.683819490136,153.107303008611,0.0,1.0
2015-03-20,22.482,22.482,22.482,22.482,0,14.683819490136,14.683819490136,14.683819490136,14.683819490136,0,0.0,1.0
2015-03-23,22.482,22.482,22.482,22.482,0,14.683819490136,14.683819490136,14.683819490136,14.683819490136,0,0.0,1.0
2015-03-24,22.24,22.24,22.24,22.24,200,14.5257604065752,14.5257604065752,14.5257604065752,14.5257604065752,306.214606017223,0.0,1.0
2015-03-25,22.24,22.24,22.24,22.24,0,14.5257604065752,14.5257604065752,14.5257604065752,14.5257604065752,0,0.0,1.0
2015-03-26,22.24,22.24,22.24,22.24,0,14.5257604065752,14.5257604065752,14.5257604065752,14.5257604065752,0,0.0,1.0
2015-03-27,22.24,22.24,22.24,22.24,0,14.5257604065752,14.5257604065752,14.5257604065752,14.5257604065752,0,0.0,1.0
2015-03-30,22.24,22.24,22.24,22.24,0,14.5257604065752,14.5257604065752,14.5257604065752,14.5257604065752,0,0.0,1.0
2015-03-31,22.24,22.24,22.24,22.24,0,14.5257604065752,14.5257604065752,14.5257604065752,14.5257604065752,0,0.0,1.0
2015-04-01,22.24,22.24,22.24,22.24,6,14.5257604065752,14.5257604065752,14.5257604065752,14.5257604065752,9.18643818051669,0.0,1.0
2015-04-02,22.25,22.251,22.25,22.251,500,14.5322917736645,14.5329449103735,14.5322917736645,14.5329449103735,765.536515043057,0.0,1.0
2015-04-06,22.25,22.25,22.25,22.25,43,14.5322917736645,14.5322917736645,14.5322917736645,14.5322917736645,65.8361402937029,0.0,1.0
2015-04-07,22.25,22.25,22.25,22.25,0,14.5322917736645,14.5322917736645,14.5322917736645,14.5322917736645,0,0.0,1.0
2015-04-08,22.25,22.25,22.25,22.25,0,14.5322917736645,14.5322917736645,14.5322917736645,14.5322917736645,0,0.0,1.0
2015-04-09,22.55,22.55,22.55,22.55,196,14.7282327863431,14.7282327863431,14.7282327863431,14.7282327863431,300.090313896879,0.0,1.0
2015-04-10,22.55,22.55,22.55,22.55,0,14.7698366803105,14.7698366803105,14.7698366803105,14.7698366803105,0,0.0636986,1.0
2015-04-13,22.55,22.55,22.55,22.55,0,14.7698366803105,14.7698366803105,14.7698366803105,14.7698366803105,0,0.0,1.0
2015-04-14,22.95,22.95,22.25,22.25,2395,15.0318293486974,15.0318293486974,14.5733421790204,14.5733421790204,3656.59087293744,0.0,1.0
2015-04-15,22.9,22.9,22.9,22.9,300,14.999080265149,14.999080265149,14.999080265149,14.999080265149,458.028084292791,0.0,1.0
2015-04-16,22.185,22.695,22.023,22.023,2061,14.5307683704075,14.8648090226008,14.4246613397108,14.4246613397108,3146.65293909146,0.0,1.0
2015-04-17,22.14,22.14,22.14,22.14,100,14.501294195214,14.501294195214,14.501294195214,14.501294195214,152.676028097596,0.0,1.0
2015-04-20,22.14,22.14,22.14,22.14,0,14.501294195214,14.501294195214,14.501294195214,14.501294195214,0,0.0,1.0
2015-04-21,22.1,22.1,22.1,22.1,100,14.4750949283753,14.4750949283753,14.4750949283753,14.4750949283753,152.676028097596,0.0,1.0
2015-04-22,22.5,22.5,22.5,22.5,900,14.7370875967622,14.7370875967622,14.7370875967622,14.7370875967622,1374.08425287836,0.0,1.0
2015-04-23,22.5,22.5,22.5,22.5,0,14.7370875967622,14.7370875967622,14.7370875967622,14.7370875967622,0,0.0,1.0
2015-04-24,22.5,22.5,22.5,22.5,19,14.7370875967622,14.7370875967622,14.7370875967622,14.7370875967622,29.0084453385433,0.0,1.0
2015-04-27,22.5,22.5,22.5,22.5,0,14.7370875967622,14.7370875967622,14.7370875967622,14.7370875967622,0,0.0,1.0
2015-04-28,22.5,22.5,22.5,22.5,100,14.7370875967622,14.7370875967622,14.7370875967622,14.7370875967622,152.676028097596,0.0,1.0
2015-04-29,22.5,22.5,22.5,22.5,0,14.7370875967622,14.7370875967622,14.7370875967622,14.7370875967622,0,0.0,1.0
2015-04-30,22.5,22.5,22.5,22.5,0,14.7370875967622,14.7370875967622,14.7370875967622,14.7370875967622,0,0.0,1.0
2015-05-01,22.6575,22.6575,22.6575,22.6575,141,14.8402472099395,14.8402472099395,14.8402472099395,14.8402472099395,215.273199617611,0.0,1.0
2015-05-04,22.6575,22.6575,22.6575,22.6575,0,14.8402472099395,14.8402472099395,14.8402472099395,14.8402472099395,0,0.0,1.0
2015-05-05,22.81,22.81,22.81,22.81,1000,14.940131914762,14.940131914762,14.940131914762,14.940131914762,1526.76028097596,0.0,1.0
2015-05-06,22.07,22.5016,22.07,22.501,2043,14.4554454782463,14.7381355674357,14.4554454782463,14.7377425784331,3119.17125403389,0.0,1.0
2015-05-07,22.07,22.07,22.07,22.07,0,14.4554454782463,14.4554454782463,14.4554454782463,14.4554454782463,0,0.0,1.0
2015-05-08,22.35,22.35,22.35,22.35,150,14.6388403461171,14.6388403461171,14.6388403461171,14.6388403461171,229.014042146394,0.0,1.0
2015-05-11,22.28,22.28,22.28,22.28,0,14.5929916291494,14.5929916291494,14.5929916291494,14.5929916291494,0,0.0,1.0
2015-05-12,22.3,22.3,22.3,22.3,900,14.6464668216975,14.6464668216975,14.6464668216975,14.6464668216975,1370.29634821335,0.0616438,1.0
2015-05-13,22.3,22.3,22.3,22.3,0,14.6464668216975,14.6464668216975,14.6464668216975,14.6464668216975,0,0.0,1.0
2015-05-14,22.011,22.0292,22.011,22.0292,400,14.4566538660262,14.4686074846878,14.4566538660262,14.4686074846878,609.02059920593,0.0,1.0
2015-05-15,22.04,22.09,22.04,22.0401,1156,14.4757008408167,14.5085404525245,14.4757008408167,14.4757665200401,1760.06953170514,0.0,1.0
2015-05-18,22.3,22.3,22.09,22.26,1550,14.6464668216975,14.6464668216975,14.5085404525245,14.6201951323312,2359.95482192298,0.0,1.0
2015-05-19,22.3,22.3,22.3,22.3,0,14.6464668216975,14.6464668216975,14.6464668216975,14.6464668216975,0,0.0,1.0
2015-05-20,22.3,22.3,22.3,22.3,0,14.6464668216975,14.6464668216975,14.6464668216975,14.6464668216975,0,0.0,1.0
2015-05-21,22.3,22.3,22.3,22.3,0,14.6464668216975,14.6464668216975,14.6464668216975,14.6464668216975,0,0.0,1.0
2015-05-22,22.3,22.3,22.3,22.3,0,14.6464668216975,14.6464668216975,14.6464668216975,14.6464668216975,0,0.0,1.0
2015-05-26,22.3,22.3,22.3,22.3,0,14.6464668216975,14.6464668216975,14.6464668216975,14.6464668216975,0,0.0,1.0
2015-05-27,22.3,22.3,22.3,22.3,0,14.6464668216975,14.6464668216975,14.6464668216975,14.6464668216975,0,0.0,1.0
2015-05-28,22.3,22.3,22.3,22.3,0,14.6464668216975,14.6464668216975,14.6464668216975,14.6464668216975,0,0.0,1.0
2015-05-29,22.3,22.3,22.3,22.3,0,14.6464668216975,14.6464668216975,14.6464668216975,14.6464668216975,0,0.0,1.0
2015-06-01,22.3,22.3,22.3,22.3,0,14.6464668216975,14.6464668216975,14.6464668216975,14.6464668216975,0,0.0,1.0
2015-06-02,22.3,22.3,22.3,22.3,0,14.6464668216975,14.6464668216975,14.6464668216975,14.6464668216975,0,0.0,1.0
2015-06-03,22.12,22.12,22.12,22.12,200,14.5282442195492,14.5282442195492,14.5282442195492,14.5282442195492,304.510299602967,0.0,1.0
2015-06-04,22.12,22.12,22.12,22.12,0,14.5282442195492,14.5282442195492,14.5282442195492,14.5282442195492,0,0.0,1.0
2015-06-05,22.39,22.41,22.3,22.3,2436,14.7055781227716,14.7187139674547,14.6464668216975,14.6464668216975,3708.93544916412,0.0,1.0
2015-06-08,22.39,22.39,22.39,22.39,0,14.7055781227716,14.7055781227716,14.7055781227716,14.7055781227716,0,0.0,1.0
2015-06-09,22.39,22.39,22.39,22.39,100,14.7055781227716,14.7055781227716,14.7055781227716,14.7055781227716,152.255149801483,0.0,1.0
2015-06-10,22.3263,22.3263,22.3263,22.3263,0,14.7055772032625,14.7055772032625,14.7055772032625,14.7055772032625,0,0.0636986,1.0
2015-06-11,22.03,22.23,22.03,22.23,1000,14.5104144344505,14.6421476567333,14.5104144344505,14.6421476567333,1518.21990333347,0.0,1.0
2015-06-12,22.12,22.12,22.12,22.12,100,14.5696943844778,14.5696943844778,14.5696943844778,14.5696943844778,151.821990333346,0.0,1.0
2015-06-15,22.1,22.1932,22.1,22.12,381,14.5565210622495,14.6179087438333,14.5565210622495,14.5696943844778,578.441783170051,0.0,1.0
2015-06-16,22.12,22.12,22.1,22.1,250,14.5696943844778,14.5696943844778,14.5565210622495,14.5565210622495,379.554975833366,0.0,1.0
2015-06-17,22.09,22.09,22.09,22.09,100,14.5499344011353,14.5499344011353,14.5499344011353,14.5499344011353,151.821990333347,0.0,1.0
2015-06-18,22.0801,22.0801,22.08,22.08,200,14.5434136066323,14.5434136066323,14.5433477400212,14.5433477400212,303.643980666695,0.0,1.0
2015-06-19,22.0801,22.0801,22.0801,22.0801,0,14.5434136066323,14.5434136066323,14.5434136066323,14.5434136066323,0,0.0,1.0
2015-06-22,22.18,22.18,22.1156,22.1156,400,14.6092143511626,14.6092143511626,14.5667962535875,14.5667962535875,607.287961333387,0.0,1.0
2015-06-23,22.5,22.62,22.5,22.62,700,14.8199875068151,14.8990274401848,14.8199875068151,14.8990274401848,1062.75393233343,0.0,1.0
2015-06-24,22.5,22.5,22.5,22.5,0,14.8199875068151,14.8199875068151,14.8199875068151,14.8199875068151,0,0.0,1.0
2015-06-25,22.5,22.5,22.5,22.5,0,14.8199875068151,14.8199875068151,14.8199875068151,14.8199875068151,0,0.0,1.0
2015-06-26,22.1378,22.1378,22.1378,22.1378,100,14.5814186412609,14.5814186412609,14.5814186412609,14.5814186412609,151.821990333347,0.0,1.0
2015-06-29,22.1378,22.1378,22.1378,22.1378,0,14.5814186412609,14.5814186412609,14.5814186412609,14.5814186412609,0,0.0,1.0
2015-06-30,22.1378,22.1378,22.1378,22.1378,0,14.5814186412609,14.5814186412609,14.5814186412609,14.5814186412609,0,0.0,1.0
2015-07-01,22.1378,22.1378,22.1378,22.1378,0,14.5814186412609,14.5814186412609,14.5814186412609,14.5814186412609,0,0.0,1.0
2015-07-02,22.1378,22.1378,22.1378,22.1378,0,14.5814186412609,14.5814186412609,14.5814186412609,14.5814186412609,0,0.0,1.0
2015-07-06,22.11,22.146,22.1,22.1,442,14.5631077233636,14.5868197033745,14.5565210622495,14.5565210622495,671.053197273394,0.0,1.0
2015-07-07,22.1,22.1001,22.1,22.1001,800,14.5565210622495,14.5565869288606,14.5565210622495,14.5565869288606,1214.57592266677,0.0,1.0
2015-07-08,22.1,22.1,22.1,22.1,0,14.5565210622495,14.5565210622495,14.5565210622495,14.5565210622495,0,0.0,1.0
2015-07-09,22.0801,22.1853,22.0801,22.11,882,14.5434136066323,14.6127052815531,14.5434136066323,14.5631077233636,1339.06995474012,0.0,1.0
2015-07-10,22.0185,22.0185,22.0185,22.0185,0,14.543442456208,14.543442456208,14.543442456208,14.543442456208,0,0.0616438,1.0
2015-07-13,22.0185,22.0185,22.0185,22.0185,0,14.543442456208,14.543442456208,14.543442456208,14.543442456208,0,0.0,1.0
2015-07-14,22.0185,22.0185,22.0185,22.0185,0,14.543442456208,14.543442456208,14.543442456208,14.543442456208,0,0.0,1.0
2015-07-15,22.0184,22.0184,22.0184,22.0184,12,14.5433764051943,14.5433764051943,14.5433764051943,14.5433764051943,18.1677756690414,0.0,1.0
2015-07-16,22.0184,22.0184,22.0184,22.0184,1,14.5433764051943,14.5433764051943,14.5433764051943,14.5433764051943,1.51398130575345,0.0,1.0
2015-07-17,22.3,22.31,22.3,22.3,1751,14.7293760598333,14.7359811612054,14.7293760598333,14.7293760598333,2650.98126637429,0.0,1.0
2015-07-20,22.38,22.38,22.38,22.38,300,14.7822168708102,14.7822168708102,14.7822168708102,14.7822168708102,454.194391726037,0.0,1.0
2015-07-21,22.61,22.61,22.36,22.36,1800,14.9341342023691,14.9341342023691,14.769006668066,14.769006668066,2725.16635035621,0.0,1.0
2015-07-22,22.61,22.61,22.61,22.61,0,14.9341342023691,14.9341342023691,14.9341342023691,14.9341342023691,0,0.0,1.0
2015-07-23,22.61,22.61,22.61,22.61,0,14.9341342023691,14.9341342023691,14.9341342023691,14.9341342023691,0,0.0,1.0
2015-07-24,22.61,22.61,22.61,22.61,0,14.9341342023691,14.9341342023691,14.9341342023691,14.9341342023691,0,0.0,1.0
2015-07-27,22.61,22.61,22.61,22.61,0,14.9341342023691,14.9341342023691,14.9341342023691,14.9341342023691,0,0.0,1.0
2015-07-28,22.61,22.61,22.61,22.61,0,14.9341342023691,14.9341342023691,14.9341342023691,14.9341342023691,0,0.0,1.0
2015-07-29,22.61,22.61,22.61,22.61,0,14.9341342023691,14.9341342023691,14.9341342023691,14.9341342023691,0,0.0,1.0
2015-07-30,22.61,22.61,22.61,22.61,0,14.9341342023691,14.9341342023691,14.9341342023691,14.9341342023691,0,0.0,1.0
2015-07-31,22.61,22.61,22.61,22.61,0,14.9341342023691,14.9341342023691,14.9341342023691,14.9341342023691,0,0.0,1.0
2015-08-03,22.61,22.61,22.61,22.61,0,14.9341342023691,14.9341342023691,14.9341342023691,14.9341342023691,0,0.0,1.0
2015-08-04,22.61,22.61,22.61,22.61,0,14.9341342023691,14.9341342023691,14.9341342023691,14.9341342023691,0,0.0,1.0
2015-08-05,22.61,22.61,22.61,22.61,0,14.9341342023691,14.9341342023691,14.9341342023691,14.9341342023691,0,0.0,1.0
2015-08-06,22.61,22.61,22.61,22.61,0,14.9341342023691,14.9341342023691,14.9341342023691,14.9341342023691,0,0.0,1.0
2015-08-07,22.3,22.3,22.3,22.3,115,14.7293760598333,14.7293760598333,14.7293760598333,14.7293760598333,174.107850161647,0.0,1.0
2015-08-10,22.3,22.3,22.3,22.3,0,14.7293760598333,14.7293760598333,14.7293760598333,14.7293760598333,0,0.0,1.0
2015-08-11,22.2363,22.2363,22.2363,22.2363,0,14.6873015640928,14.6873015640928,14.6873015640928,14.6873015640928,0,0.0,1.0
2015-08-12,22.0,22.23,22.0,22.23,4794,14.5732965896958,14.7256537813154,14.5732965896958,14.7256537813154,7237.07222664858,0.0636986,1.0
2015-08-13,22.121,22.32,21.9,21.9,1964,14.6534497209391,14.7852718128187,14.5070543324699,14.5070543324699,2964.87481291987,0.0,1.0
2015-08-14,22.22,22.22,22.22,22.22,100,14.7190295555928,14.7190295555928,14.7190295555928,14.7190295555928,150.961039354371,0.0,1.0
2015-08-17,22.22,22.22,22.22,22.22,105,14.7190295555928,14.7190295555928,14.7190295555928,14.7190295555928,158.50909132209,0.0,1.0
2015-08-18,22.22,22.22,22.22,22.22,16,14.7190295555928,14.7190295555928,14.7190295555928,14.7190295555928,24.1537662966994,0.0,1.0
2015-08-19,22.22,22.22,22.22,22.22,0,14.7190295555928,14.7190295555928,14.7190295555928,14.7190295555928,0,0.0,1.0
2015-08-20,22.021,22.021,22.021,22.021,400,14.5872074637133,14.5872074637133,14.5872074637133,14.5872074637133,603.844157417485,0.0,1.0
2015-08-21,22.02,22.02,22.02,22.02,400,14.586545041141,14.586545041141,14.586545041141,14.586545041141,603.844157417486,0.0,1.0
2015-08-24,22.02,22.02,22.02,22.02,0,14.586545041141,14.586545041141,14.586545041141,14.586545041141,0,0.0,1.0
2015-08-25,22.02,22.02,22.02,22.02,35,14.586545041141,14.586545041141,14.586545041141,14.586545041141,52.83636377403,0.0,1.0
2015-08-26,22.02,22.02,22.02,22.02,0,14.586545041141,14.586545041141,14.586545041141,14.586545041141,0,0.0,1.0
2015-08-27,22.02,22.02,22.02,22.02,0,14.586545041141,14.586545041141,14.586545041141,14.586545041141,0,0.0,1.0
2015-08-28,22.02,22.02,22.02,22.02,0,14.586545041141,14.586545041141,14.586545041141,14.586545041141,0,0.0,1.0
2015-08-31,22.02,22.02,22.02,22.02,0,14.586545041141,14.586545041141,14.586545041141,14.586545041141,0,0.0,1.0
2015-09-01,22.02,22.02,22.02,22.02,0,14.586545041141,14.586545041141,14.586545041141,14.586545041141,0,0.0,1.0
2015-09-02,22.02,22.02,22.02,22.02,0,14.586545041141,14.586545041141,14.586545041141,14.586545041141,0,0.0,1.0
2015-09-03,22.02,22.02,22.02,22.02,0,14.586545041141,14.586545041141,14.586545041141,14.586545041141,0,0.0,1.0
2015-09-04,22.02,22.02,22.02,22.02,0,14.586545041141,14.586545041141,14.586545041141,14.586545041141,0,0.0,1.0
2015-09-08,22.02,22.02,22.02,22.02,0,14.586545041141,14.586545041141,14.586545041141,14.586545041141,0,0.0,1.0
2015-09-09,21.9563,21.9563,21.9563,21.9563,0,14.5443487232881,14.5443487232881,14.5443487232881,14.5443487232881,0,0.0,1.0
2015-09-10,21.68,22.17,21.68,21.93,4807,14.4035167570343,14.7290574955466,14.4035167570343,14.5696089705609,7235.43852226948,0.0636986,1.0
2015-09-11,21.68,21.68,21.68,21.68,0,14.4035167570343,14.4035167570343,14.4035167570343,14.4035167570343,0,0.0,1.0
2015-09-14,21.68,21.68,21.68,21.68,0,14.4035167570343,14.4035167570343,14.4035167570343,14.4035167570343,0,0.0,1.0
2015-09-15,21.185,21.752,21.05,21.68,4305,14.0746541742514,14.4513513145299,13.984964378947,14.4035167570343,6479.83416650099,0.0,1.0
2015-09-16,21.34,21.34,21.2,21.2,1814,14.177631346638,14.177631346638,14.084619707063,14.084619707063,2730.41095889263,0.0,1.0
2015-09-17,21.34,21.34,21.34,21.34,0,14.177631346638,14.177631346638,14.177631346638,14.177631346638,0,0.0,1.0
2015-09-18,21.34,21.34,21.34,21.34,0,14.177631346638,14.177631346638,14.177631346638,14.177631346638,0,0.0,1.0
2015-09-21,21.34,21.34,21.34,21.34,0,14.177631346638,14.177631346638,14.177631346638,14.177631346638,0,0.0,1.0
2015-09-22,21.05,21.0753,21.05,21.06,3577,13.984964378947,14.0017729109559,13.984964378947,13.9916080674881,5384.05733184066,0.0,1.0
2015-09-23,21.05,21.05,21.05,21.05,0,13.984964378947,13.984964378947,13.984964378947,13.984964378947,0,0.0,1.0
2015-09-24,21.05,21.05,21.05,21.05,0,13.984964378947,13.984964378947,13.984964378947,13.984964378947,0,0.0,1.0
2015-09-25,21.05,21.05,21.05,21.05,0,13.984964378947,13.984964378947,13.984964378947,13.984964378947,0,0.0,1.0
2015-09-28,21.05,21.05,21.05,21.05,0,13.984964378947,13.984964378947,13.984964378947,13.984964378947,0,0.0,1.0
2015-09-29,21.05,21.05,21.05,21.05,0,13.984964378947,13.984964378947,13.984964378947,13.984964378947,0,0.0,1.0
2015-09-30,21.05,21.06,21.05,21.06,600,13.984964378947,13.9916080674881,13.984964378947,13.9916080674881,903.112775818953,0.0,1.0
2015-10-01,21.0635,21.064,21.061,21.061,367,13.9939333584774,13.9942655429045,13.9922724363422,13.9922724363422,552.403981209261,0.0,1.0
2015-10-02,21.0635,21.0635,21.0635,21.0635,0,13.9939333584774,13.9939333584774,13.9939333584774,13.9939333584774,0,0.0,1.0
2015-10-05,21.0635,21.0635,21.0635,21.0635,0,13.9939333584774,13.9939333584774,13.9939333584774,13.9939333584774,0,0.0,1.0
2015-10-06,21.0635,21.0635,21.0635,21.0635,0,13.9939333584774,13.9939333584774,13.9939333584774,13.9939333584774,0,0.0,1.0
2015-10-07,21.0635,21.0635,21.0635,21.0635,0,13.9939333584774,13.9939333584774,13.9939333584774,13.9939333584774,0,0.0,1.0
2015-10-08,21.0635,21.0635,21.0635,21.0635,43,13.9939333584774,13.9939333584774,13.9939333584774,13.9939333584774,64.7230822670251,0.0,1.0
2015-10-09,21.0019,21.0019,21.0019,21.0019,0,13.9939624578333,13.9939624578333,13.9939624578333,13.9939624578333,0,0.0616438,1.0
2015-10-12,21.0019,21.0019,21.0019,21.0019,0,13.9939624578333,13.9939624578333,13.9939624578333,13.9939624578333,0,0.0,1.0
2015-10-13,21.0019,21.0019,21.0019,21.0019,0,13.9939624578333,13.9939624578333,13.9939624578333,13.9939624578333,0,0.0,1.0
2015-10-14,21.0019,21.0019,21.0019,21.0019,0,13.9939624578333,13.9939624578333,13.9939624578333,13.9939624578333,0,0.0,1.0
2015-10-15,21.0018,21.0018,21.0018,21.0018,4,13.9938958259454,13.9938958259454,13.9938958259454,13.9938958259454,6.00313172578049,0.0,1.0
2015-10-16,21.0018,21.0018,21.0018,21.0018,0,13.9938958259454,13.9938958259454,13.9938958259454,13.9938958259454,0,0.0,1.0
2015-10-19,20.98,21.2,20.98,21.11,5715,13.9793700743905,14.1259602276968,13.9793700743905,14.0659915286169,8576.97445320888,0.0,1.0
2015-10-20,20.98,20.98,20.98,20.98,0,13.9793700743905,13.9793700743905,13.9793700743905,13.9793700743905,0,0.0,1.0
2015-10-21,20.98,20.98,20.98,20.98,0,13.9793700743905,13.9793700743905,13.9793700743905,13.9793700743905,0,0.0,1.0
2015-10-22,20.98,20.98,20.98,20.98,0,13.9793700743905,13.9793700743905,13.9793700743905,13.9793700743905,0,0.0,1.0
2015-10-23,20.98,20.98,20.98,20.98,0,13.9793700743905,13.9793700743905,13.9793700743905,13.9793700743905,0,0.0,1.0
2015-10-26,21.093,21.093,21.0,21.0035,700,14.0546641076796,14.0546641076796,13.9926964519638,13.9950285680391,1050.54805201159,0.0,1.0
2015-10-27,20.26,20.8,20.26,20.51,1681,13.4996204817517,13.8594326762308,13.4996204817517,13.666200201418,2522.81610775926,0.0,1.0
2015-10-28,20.26,20.26,20.26,20.26,0,13.4996204817517,13.4996204817517,13.4996204817517,13.4996204817517,0,0.0,1.0
2015-10-29,21.17,21.17,21.01,21.17,685,14.1059706613368,14.1059706613368,13.9993596407504,14.1059706613368,1028.03630803991,0.0,1.0
2015-10-30,21.17,21.17,21.17,21.17,0,14.1059706613368,14.1059706613368,14.1059706613368,14.1059706613368,0,0.0,1.0
2015-11-02,21.06,21.06,21.01,21.0101,800,14.0326755846837,14.0326755846837,13.9993596407504,13.9994262726383,1200.6263451561,0.0,1.0
2015-11-03,21.06,21.06,21.06,21.06,0,14.0326755846837,14.0326755846837,14.0326755846837,14.0326755846837,0,0.0,1.0
2015-11-04,21.06,21.06,21.06,21.06,0,14.0326755846837,14.0326755846837,14.0326755846837,14.0326755846837,0,0.0,1.0
2015-11-05,21.06,21.06,21.06,21.06,0,14.0326755846837,14.0326755846837,14.0326755846837,14.0326755846837,0,0.0,1.0
2015-11-06,21.0,21.02,21.0,21.02,231,13.9926964519638,14.0060228295371,13.9926964519638,14.0060228295371,346.680857163823,0.0,1.0
2015-11-09,21.28,21.28,21.28,21.28,0,14.17926573799,14.17926573799,14.17926573799,14.17926573799,0,0.0,1.0
2015-11-10,21.28,21.28,21.28,21.28,0,14.2217093177145,14.2217093177145,14.2217093177145,14.2217093177145,0,0.0636986,1.0
2015-11-11,21.28,21.28,21.28,21.28,0,14.2217093177145,14.2217093177145,14.2217093177145,14.2217093177145,0,0.0,1.0
2015-11-12,21.28,21.28,21.28,21.28,0,14.2217093177145,14.2217093177145,14.2217093177145,14.2217093177145,0,0.0,1.0
2015-11-13,21.28,21.28,21.28,21.28,0,14.2217093177145,14.2217093177145,14.2217093177145,14.2217093177145,0,0.0,1.0
2015-11-16,21.21,21.21,21.21,21.21,5,14.1749273791694,14.1749273791694,14.1749273791694,14.1749273791694,7.48151981052436,0.0,1.0
2015-11-17,21.21,21.21,21.21,21.21,0,14.1749273791694,14.1749273791694,14.1749273791694,14.1749273791694,0,0.0,1.0
2015-11-18,21.21,21.21,21.21,21.21,0,14.1749273791694,14.1749273791694,14.1749273791694,14.1749273791694,0,0.0,1.0
2015-11-19,21.21,21.21,21.21,21.21,0,14.1749273791694,14.1749273791694,14.1749273791694,14.1749273791694,0,0.0,1.0
2015-11-20,21.21,21.21,21.21,21.21,0,14.1749273791694,14.1749273791694,14.1749273791694,14.1749273791694,0,0.0,1.0
2015-11-23,21.21,21.21,21.21,21.21,0,14.1749273791694,14.1749273791694,14.1749273791694,14.1749273791694,0,0.0,1.0
2015-11-24,21.21,21.21,21.21,21.21,0,14.1749273791694,14.1749273791694,14.1749273791694,14.1749273791694,0,0.0,1.0
2015-11-25,21.21,21.21,21.21,21.21,0,14.1749273791694,14.1749273791694,14.1749273791694,14.1749273791694,0,0.0,1.0
2015-11-27,21.21,21.21,21.21,21.21,0,14.1749273791694,14.1749273791694,14.1749273791694,14.1749273791694,0,0.0,1.0
2015-11-30,21.38,21.38,21.38,21.38,175,14.2885406584932,14.2885406584932,14.2885406584932,14.2885406584932,261.853193368353,0.0,1.0
2015-12-01,21.38,21.38,21.38,21.38,19,14.2885406584932,14.2885406584932,14.2885406584932,14.2885406584932,28.4297752799927,0.0,1.0
2015-12-02,21.38,21.38,21.38,21.38,0,14.2885406584932,14.2885406584932,14.2885406584932,14.2885406584932,0,0.0,1.0
2015-12-03,21.38,21.38,21.38,21.38,0,14.2885406584932,14.2885406584932,14.2885406584932,14.2885406584932,0,0.0,1.0
2015-12-04,21.38,21.38,21.38,21.38,18,14.2885406584932,14.2885406584932,14.2885406584932,14.2885406584932,26.9334713178878,0.0,1.0
2015-12-07,21.793,21.793,21.38,21.38,1230,14.5645540959094,14.5645540959094,14.2885406584932,14.2885406584932,1840.45387338899,0.0,1.0
2015-12-08,21.793,21.793,21.793,21.793,18,14.5645540959094,14.5645540959094,14.5645540959094,14.5645540959094,26.9334713178877,0.0,1.0
2015-12-09,21.02,21.38,21.02,21.38,525,14.0479478316898,14.2885406584932,14.0479478316898,14.2885406584932,785.559580105058,0.0,1.0
2015-12-10,21.1715,21.598,21.0,21.01,900,14.1903946910165,14.4762602808764,14.0754452217059,14.0821478146687,1342.76391988327,0.0616438,1.0
2015-12-11,21.1715,21.1715,21.1715,21.1715,0,14.1903946910165,14.1903946910165,14.1903946910165,14.1903946910165,0,0.0,1.0
2015-12-14,21.0,21.0,21.0,21.0,300,14.0754452217059,14.0754452217059,14.0754452217059,14.0754452217059,447.587973294422,0.0,1.0
2015-12-15,21.0,21.0,21.0,21.0,105,14.0754452217059,14.0754452217059,14.0754452217059,14.0754452217059,156.655790653048,0.0,1.0
2015-12-16,21.0,21.0,21.0,21.0,0,14.0754452217059,14.0754452217059,14.0754452217059,14.0754452217059,0,0.0,1.0
2015-12-17,20.3,21.0,20.29,21.0,3000,13.6062637143157,14.0754452217059,13.599561121353,14.0754452217059,4475.87973294422,0.0,1.0
2015-12-18,20.3,20.3,20.3,20.3,0,13.6062637143157,13.6062637143157,13.6062637143157,13.6062637143157,0,0.0,1.0
2015-12-21,20.68,20.89,20.31,20.48,16990,13.860962246899,14.001716699116,13.6129663072785,13.7269103876446,25348.398887574,0.0,1.0
2015-12-22,20.64,20.91,20.32,20.5,18755,13.8341518750481,14.0151218850415,13.6196689002412,13.7403155735701,27981.7081304563,0.0,1.0
2015-12-23,20.64,20.64,20.64,20.64,0,13.8341518750481,13.8341518750481,13.8341518750481,13.8341518750481,0,0.0,1.0
2015-12-24,20.79,20.81,20.37,20.4699,20305,13.9346907694889,13.9480959554143,13.6531818650548,13.7201407687523,30294.2459924773,0.0,1.0
2015-12-28,20.58,20.77,20.37,20.43,18944,13.7939363172718,13.9212855835634,13.6531818650548,13.6933974228311,28263.6885536317,0.0,1.0
2015-12-29,20.66,20.66,20.6,20.6,200,13.8475570609736,13.8475570609736,13.8073415031973,13.8073415031973,298.39198219628,0.0,1.0
2015-12-30,20.95,21.0,20.95,21.0,900,14.0419322568924,14.0754452217059,14.0419322568924,14.0754452217059,1342.76391988326,0.0,1.0
2015-12-31,20.95,20.95,20.95,20.95,100,14.0419322568924,14.0419322568924,14.0419322568924,14.0419322568924,149.19599109814,0.0,1.0
2016-01-04,20.95,20.95,20.95,20.95,0,14.0419322568924,14.0419322568924,14.0419322568924,14.0419322568924,0,0.0,1.0
2016-01-05,20.95,20.95,20.95,20.95,24,14.0419322568924,14.0419322568924,14.0419322568924,14.0419322568924,35.8070378635535,0.0,1.0
2016-01-06,20.95,20.95,20.95,20.95,0,14.0419322568924,14.0419322568924,14.0419322568924,14.0419322568924,0,0.0,1.0
2016-01-07,20.95,20.95,20.95,20.95,0,14.0419322568924,14.0419322568924,14.0419322568924,14.0419322568924,0,0.0,1.0
2016-01-08,20.95,20.95,20.95,20.95,0,14.0419322568924,14.0419322568924,14.0419322568924,14.0419322568924,0,0.0,1.0
2016-01-11,20.95,20.95,20.95,20.95,0,14.0419322568924,14.0419322568924,14.0419322568924,14.0419322568924,0,0.0,1.0
2016-01-12,20.95,20.95,20.95,20.95,0,14.0846268625122,14.0846268625122,14.0846268625122,14.0846268625122,0,0.06369864,1.0
2016-01-13,20.5189,20.5189,20.41,20.46,700,13.7947995288402,13.7947995288402,13.7215863610441,13.7552012222912,1041.20614221116,0.0,1.0
2016-01-14,20.46,20.46,20.46,20.46,100,13.7552012222912,13.7552012222912,13.7552012222912,13.7552012222912,148.743734601594,0.0,1.0
2016-01-15,20.5301,21.33,20.45,20.58,37006,13.8023292577595,14.3400998079898,13.7484782500418,13.8358768892841,55044.106426666,0.0,1.0
2016-01-19,20.43,20.43,20.43,20.43,100,13.7350323055429,13.7350323055429,13.7350323055429,13.7350323055429,148.743734601595,0.0,1.0
2016-01-20,20.44,20.44,20.44,20.44,101,13.7417552777923,13.7417552777923,13.7417552777923,13.7417552777923,150.231171947611,0.0,1.0
2016-01-21,20.44,20.44,20.44,20.44,100,13.7417552777923,13.7417552777923,13.7417552777923,13.7417552777923,148.743734601595,0.0,1.0
2016-01-22,20.7499,20.7499,20.7,20.74,1104,13.9501001878015,13.9501001878015,13.916552556277,13.9434444452746,1642.1308300016,0.0,1.0
2016-01-25,20.57,21.13,20.57,20.75,3671,13.8291539170347,14.2056403630016,13.8291539170347,13.950167417524,5460.38249722451,0.0,1.0
2016-01-26,20.57,20.57,20.57,20.57,0,13.8291539170347,13.8291539170347,13.8291539170347,13.8291539170347,0,0.0,1.0
2016-01-27,20.57,20.57,20.57,20.57,0,13.8291539170347,13.8291539170347,13.8291539170347,13.8291539170347,0,0.0,1.0
2016-01-28,20.57,20.57,20.57,20.57,0,13.8291539170347,13.8291539170347,13.8291539170347,13.8291539170347,0,0.0,1.0
2016-01-29,21.115,21.16,20.8,21.16,2200,14.1955559046275,14.2258092797498,13.9837822787711,14.2258092797498,3272.36216123506,0.0,1.0
2016-02-01,21.23,21.23,20.87,20.87,1207,14.2728700854957,14.2728700854957,14.0308430845169,14.0308430845169,1795.33687664124,0.0,1.0
2016-02-02,21.23,21.23,21.23,21.23,0,14.2728700854957,14.2728700854957,14.2728700854957,14.2728700854957,0,0.0,1.0
2016-02-03,20.78,21.06,20.78,21.06,6004,13.9703363342723,14.1585795572557,13.9703363342723,14.1585795572557,8930.57382547968,0.0,1.0
2016-02-04,20.7605,21.55,20.7605,20.85,50987,13.9572265383859,14.4880051974768,13.9572265383859,14.0173971400181,75839.9679613148,0.0,1.0
2016-02-05,20.76,20.78,20.76,20.78,400,13.9568903897734,13.9703363342723,13.9568903897734,13.9703363342723,594.974938406378,0.0,1.0
2016-02-08,20.76,20.76,20.76,20.76,0,13.9568903897734,13.9568903897734,13.9568903897734,13.9568903897734,0,0.0,1.0
2016-02-09,20.6964,20.6964,20.6964,20.6964,0,13.9141322862672,13.9141322862672,13.9141322862672,13.9141322862672,0,0.0,1.0
2016-02-10,20.26,20.75,20.23,20.75,3700,13.6634491828755,13.9939077267851,13.6432170271259,13.9939077267851,5486.3160097196,0.06352459,1.0
2016-02-11,20.24,20.3,20.24,20.3,2800,13.6499610790424,13.6904253905416,13.6499610790424,13.6904253905416,4151.80671005809,0.0,1.0
2016-02-12,20.22,20.22,20.22,20.22,309,13.6364729752094,13.6364729752094,13.6364729752094,13.6364729752094,458.181526217123,0.0,1.0
2016-02-16,19.66,20.1632,19.66,20.1632,1363,13.2588060678841,13.5981667603235,13.2588060678841,13.5981667603235,2021.04019493184,0.0,1.0
2016-02-17,19.66,19.66,19.66,19.66,0,13.2588060678841,13.2588060678841,13.2588060678841,13.2588060678841,0,0.0,1.0
2016-02-18,19.66,19.66,19.66,19.66,0,13.2588060678841,13.2588060678841,13.2588060678841,13.2588060678841,0,0.0,1.0
2016-02-19,20.29,20.29,20.27,20.29,842,13.6836813386251,13.6836813386251,13.670193234792,13.6836813386251,1248.50758923889,0.0,1.0
2016-02-22,20.29,20.29,20.29,20.29,0,13.6836813386251,13.6836813386251,13.6836813386251,13.6836813386251,0,0.0,1.0
2016-02-23,20.29,20.29,20.29,20.29,0,13.6836813386251,13.6836813386251,13.6836813386251,13.6836813386251,0,0.0,1.0
2016-02-24,20.29,20.29,20.29,20.29,0,13.6836813386251,13.6836813386251,13.6836813386251,13.6836813386251,0,0.0,1.0
2016-02-25,20.29,20.29,20.29,20.29,0,13.6836813386251,13.6836813386251,13.6836813386251,13.6836813386251,0,0.0,1.0
2016-02-26,20.3199,20.3199,20.3199,20.3199,800,13.7038460538555,13.7038460538555,13.7038460538555,13.7038460538555,1186.23048858802,0.0,1.0
2016-02-29,20.3199,20.3199,20.3199,20.3199,0,13.7038460538555,13.7038460538555,13.7038460538555,13.7038460538555,0,0.0,1.0
2016-03-01,20.3199,20.3199,20.3199,20.3199,0,13.7038460538555,13.7038460538555,13.7038460538555,13.7038460538555,0,0.0,1.0
2016-03-02,20.28,20.29,20.26,20.26,500,13.6769372867085,13.6836813386251,13.6634491828755,13.6634491828755,741.394055367516,0.0,1.0
2016-03-03,20.2504,20.2504,20.2504,20.2504,550,13.6569748930356,13.6569748930356,13.6569748930356,13.6569748930356,815.533460904267,0.0,1.0
2016-03-04,20.4,20.4,20.39,20.39,400,13.7578659097068,13.7578659097068,13.7511218577903,13.7511218577903,593.115244294011,0.0,1.0
2016-03-07,20.4,20.4,20.4,20.4,0,13.7578659097068,13.7578659097068,13.7578659097068,13.7578659097068,0,0.0,1.0
2016-03-08,20.4,20.4,20.4,20.4,0,13.7578659097068,13.7578659097068,13.7578659097068,13.7578659097068,0,0.0,1.0
2016-03-09,20.3405,20.3405,20.3405,20.3405,0,13.7177388008035,13.7177388008035,13.7177388008035,13.7177388008035,0,0.0,1.0
2016-03-10,20.69,20.77,20.48,20.48,500,13.9935207665742,14.047628145082,13.8514888979913,13.8514888979913,739.270707677136,0.05942622,1.0
2016-03-11,20.555,20.555,20.555,20.555,438,13.9022145653424,13.9022145653424,13.9022145653424,13.9022145653424,647.601139925167,0.0,1.0
2016-03-14,20.34,20.37,20.34,20.37,1000,13.7568009856027,13.7770912525431,13.7568009856027,13.7770912525431,1478.54141535427,0.0,1.0
2016-03-15,20.34,20.34,20.34,20.34,6,13.7568009856027,13.7568009856027,13.7568009856027,13.7568009856027,8.87124849212561,0.0,1.0
2016-03-16,20.34,20.34,20.34,20.34,0,13.7568009856027,13.7568009856027,13.7568009856027,13.7568009856027,0,0.0,1.0
2016-03-17,20.34,20.34,20.34,20.34,1,13.7568009856027,13.7568009856027,13.7568009856027,13.7568009856027,1.47854141535427,0.0,1.0
2016-03-18,20.34,20.34,20.34,20.34,0,13.7568009856027,13.7568009856027,13.7568009856027,13.7568009856027,0,0.0,1.0
2016-03-21,20.34,20.34,20.34,20.34,0,13.7568009856027,13.7568009856027,13.7568009856027,13.7568009856027,0,0.0,1.0
2016-03-22,20.34,20.34,20.34,20.34,0,13.7568009856027,13.7568009856027,13.7568009856027,13.7568009856027,0,0.0,1.0
2016-03-23,20.34,20.34,20.34,20.34,0,13.7568009856027,13.7568009856027,13.7568009856027,13.7568009856027,0,0.0,1.0
2016-03-24,20.34,20.34,20.34,20.34,0,13.7568009856027,13.7568009856027,13.7568009856027,13.7568009856027,0,0.0,1.0
2016-03-28,20.4899,20.4899,20.05,20.05,645,13.8581846860817,13.8581846860817,13.560661738512,13.560661738512,953.659212903499,0.0,1.0
2016-03-29,20.4899,20.4899,20.4899,20.4899,0,13.8581846860817,13.8581846860817,13.8581846860817,13.8581846860817,0,0.0,1.0
2016-03-30,19.9823,20.1,19.9823,20.01,3150,13.5148733694498,13.5944788500794,13.5148733694498,13.5336080492581,4657.40545836594,0.0,1.0
2016-03-31,20.2,20.29,20.2,20.29,700,13.6621130732141,13.7229838740354,13.6621130732141,13.7229838740354,1034.97899074799,0.0,1.0
2016-04-01,20.2,20.2,20.2,20.2,0,13.6621130732141,13.6621130732141,13.6621130732141,13.6621130732141,0,0.0,1.0
2016-04-04,20.2,20.2,20.2,20.2,500,13.6621130732141,13.6621130732141,13.6621130732141,13.6621130732141,739.270707677133,0.0,1.0
2016-04-05,20.463,20.49,20.4373,20.4606,2950,13.8399910800584,13.8582523203048,13.8226090847128,13.8383678587032,4361.69717529509,0.0,1.0
2016-04-06,20.463,20.463,20.463,20.463,0,13.8399910800584,13.8399910800584,13.8399910800584,13.8399910800584,0,0.0,1.0
2016-04-07,20.5,20.98,20.47,20.55,7000,13.8650157426183,14.1896600136649,13.8447254756779,13.8988328541856,10349.7899074798,0.0,1.0
2016-04-08,20.385,20.6,20.385,20.6,466,13.7872363860133,13.932649965753,13.7872363860133,13.932649965753,689.00029955509,0.0,1.0
2016-04-11,20.385,20.385,20.385,20.385,0,13.7872363860133,13.7872363860133,13.7872363860133,13.7872363860133,0,0.0,1.0
2016-04-12,20.6421,20.753,20.33,20.33,1500,14.0040883366387,14.0793255167964,13.7923523228676,13.7923523228676,2211.00790395556,0.06352459,1.0
2016-04-13,20.56,20.56,20.56,20.56,100,13.9483897569187,13.9483897569187,13.9483897569187,13.9483897569187,147.400526930371,0.0,1.0
2016-04-14,20.56,20.56,20.56,20.56,0,13.9483897569187,13.9483897569187,13.9483897569187,13.9483897569187,0,0.0,1.0
2016-04-15,20.78,20.78,20.78,20.78,106,14.0976429547068,14.0976429547068,14.0976429547068,14.0976429547068,156.244558546192,0.0,1.0
2016-04-18,20.33,20.33,20.33,20.33,400,13.7923523228676,13.7923523228676,13.7923523228676,13.7923523228676,589.602107721481,0.0,1.0
2016-04-19,20.53,20.53,20.53,20.53,100,13.9280370481295,13.9280370481295,13.9280370481295,13.9280370481295,147.40052693037,0.0,1.0
2016-04-20,20.9348,20.9348,20.9348,20.9348,952,14.2026629320595,14.2026629320595,14.2026629320595,14.2026629320595,1403.25301637712,0.0,1.0
2016-04-21,20.9348,20.9348,20.9348,20.9348,30,14.2026629320595,14.2026629320595,14.2026629320595,14.2026629320595,44.2201580791109,0.0,1.0
2016-04-22,20.9348,20.9348,20.9348,20.9348,0,14.2026629320595,14.2026629320595,14.2026629320595,14.2026629320595,0,0.0,1.0
2016-04-25,20.9348,20.9348,20.9348,20.9348,0,14.2026629320595,14.2026629320595,14.2026629320595,14.2026629320595,0,0.0,1.0
2016-04-26,20.8873,20.8873,20.8286,20.8286,1411,14.1704378098098,14.1704378098098,14.1306143429454,14.1306143429454,2079.82143498752,0.0,1.0
2016-04-27,20.48,20.78,20.48,20.78,2000,13.894115866814,14.0976429547068,13.894115866814,14.0976429547068,2948.0105386074,0.0,1.0
2016-04-28,20.87,20.87,20.8155,20.8155,750,14.1587010810746,14.1587010810746,14.1217269934408,14.1217269934408,1105.50395197778,0.0,1.0
2016-04-29,20.85,20.87,20.6397,20.6397,2650,14.1451326085484,14.1587010810746,14.0024601199356,14.0024601199356,3906.11396365482,0.0,1.0
2016-05-02,21.291,21.88,21.13,21.13,1399,14.4443174277508,14.843908943647,14.335091223915,14.335091223915,2062.13337175588,0.0,1.0
2016-05-03,22.0,22.0,21.28,21.28,2200,14.9253197788041,14.9253197788041,14.4368547678614,14.4368547678614,3242.81159246814,0.0,1.0
2016-05-04,22.0,22.0,22.0,22.0,0,14.9253197788041,14.9253197788041,14.9253197788041,14.9253197788041,0,0.0,1.0
2016-05-05,22.0,22.0,22.0,22.0,73,14.9253197788041,14.9253197788041,14.9253197788041,14.9253197788041,107.60238465917,0.0,1.0
2016-05-06,22.22,22.22,22.22,22.22,500,15.0745729765921,15.0745729765921,15.0745729765921,15.0745729765921,737.002634651853,0.0,1.0
2016-05-09,22.22,22.22,22.22,22.22,0,15.0745729765921,15.0745729765921,15.0745729765921,15.0745729765921,0,0.0,1.0
2016-05-10,22.1585,22.1585,22.1585,22.1585,0,15.0328499235741,15.0328499235741,15.0328499235741,15.0328499235741,0,0.0,1.0
2016-05-11,21.7303,22.22,21.7303,21.8011,750,14.7840552973695,15.1172192149925,14.7840552973695,14.8322235746162,1102.38528415812,0.06147541,1.0
2016-05-12,21.7303,21.7303,21.7303,21.7303,0,14.7840552973695,14.7840552973695,14.7840552973695,14.7840552973695,0,0.0,1.0
2016-05-13,21.7,21.7,21.7,21.7,1000,14.7634409075309,14.7634409075309,14.7634409075309,14.7634409075309,1469.84704554415,0.0,1.0
2016-05-16,21.7,21.7,21.7,21.7,5,14.7634409075309,14.7634409075309,14.7634409075309,14.7634409075309,7.34923522772077,0.0,1.0
2016-05-17,21.7,21.7,21.7,21.7,0,14.7634409075309,14.7634409075309,14.7634409075309,14.7634409075309,0,0.0,1.0
2016-05-18,22.26,22.26,21.9999,22.0,600,15.1444329309511,15.1444329309511,14.9674757429304,14.9675437772203,881.90822732649,0.0,1.0
2016-05-19,22.26,22.26,22.26,22.26,0,15.1444329309511,15.1444329309511,15.1444329309511,15.1444329309511,0,0.0,1.0
2016-05-20,22.26,22.26,22.26,22.26,0,15.1444329309511,15.1444329309511,15.1444329309511,15.1444329309511,0,0.0,1.0
2016-05-23,22.26,22.26,22.26,22.26,0,15.1444329309511,15.1444329309511,15.1444329309511,15.1444329309511,0,0.0,1.0
2016-05-24,21.3854,21.75,21.15,21.2,2150,14.5494050315167,14.7974580524791,14.3892523131004,14.4232694580486,3160.17114791992,0.0,1.0
2016-05-25,21.3854,21.3854,21.3854,21.3854,0,14.5494050315167,14.5494050315167,14.5494050315167,14.5494050315167,0,0.0,1.0
2016-05-26,21.5,21.58,21.37,21.4,2300,14.627372327738,14.6817997596552,14.5389277508726,14.5593380378415,3380.64820475155,0.0,1.0
2016-05-27,21.78,21.89,21.56,21.78,3900,14.8178683394481,14.8927060583342,14.6681929016759,14.8178683394481,5732.40347762219,0.0,1.0
2016-05-31,21.79,21.91,21.6,21.91,2800,14.8246717684377,14.9063129163135,14.6954066176345,14.9063129163135,4115.57172752363,0.0,1.0
2016-06-01,21.79,21.79,21.79,21.79,0,14.8246717684377,14.8246717684377,14.8246717684377,14.8246717684377,0,0.0,1.0
2016-06-02,21.7911,21.7953,21.7911,21.7953,250,14.8254201456266,14.8282775858022,14.8254201456266,14.8282775858022,367.461761386038,0.0,1.0
2016-06-03,21.7,21.8,21.7,21.7899,1604,14.7634409075309,14.8314751974274,14.7634409075309,14.8246037341478,2357.63466105282,0.0,1.0
2016-06-06,21.85,21.999,21.7,21.73,2119,14.8654923423756,14.9668634343213,14.7634409075309,14.7838511944999,3114.60588950806,0.0,1.0
2016-06-07,21.85,21.85,21.85,21.85,20,14.8654923423756,14.8654923423756,14.8654923423756,14.8654923423756,29.3969409108831,0.0,1.0
2016-06-08,21.85,21.85,21.85,21.85,0,14.8654923423756,14.8654923423756,14.8654923423756,14.8654923423756,0,0.0,1.0
2016-06-09,21.92,21.92,21.76,21.76,800,14.9131163453031,14.9131163453031,14.8042614814688,14.8042614814688,1175.87763643532,0.0,1.0
2016-06-10,21.92,21.92,21.92,21.92,0,14.9563348490193,14.9563348490193,14.9563348490193,14.9563348490193,0,0.06352459,1.0
2016-06-13,21.73,21.73,21.7,21.7,1368,14.8266950852732,14.8266950852732,14.8062256488922,14.8062256488922,2004.94040168981,0.0,1.0
2016-06-14,21.73,21.73,21.73,21.73,0,14.8266950852732,14.8266950852732,14.8266950852732,14.8266950852732,0,0.0,1.0
2016-06-15,21.78,21.98,21.78,21.98,805,14.8608108125748,14.9972737217812,14.8608108125748,14.9972737217812,1179.80776561425,0.0,1.0
2016-06-16,21.7,21.85,21.7,21.85,500,14.8062256488922,14.908572830797,14.8062256488922,14.908572830797,732.799854418793,0.0,1.0
2016-06-17,21.7,21.7,21.7,21.7,0,14.8062256488922,14.8062256488922,14.8062256488922,14.8062256488922,0,0.0,1.0
2016-06-20,22.033,22.033,22.0,22.0,1794,15.0334363927209,15.0334363927209,15.0109200127018,15.0109200127018,2629.28587765461,0.0,1.0
2016-06-21,22.033,22.033,22.033,22.033,0,15.0334363927209,15.0334363927209,15.0334363927209,15.0334363927209,0,0.0,1.0
2016-06-22,22.033,22.033,22.033,22.033,5,15.0334363927209,15.0334363927209,15.0334363927209,15.0334363927209,7.32799854418789,0.0,1.0
2016-06-23,22.033,22.033,22.033,22.033,0,15.0334363927209,15.0334363927209,15.0334363927209,15.0334363927209,0,0.0,1.0
2016-06-24,21.774,22.44,21.705,22.44,1801,14.8567169252986,15.3111384129558,14.8096372216224,15.3111384129558,2639.54507561648,0.0,1.0
2016-06-27,22.01,22.33,22.01,22.33,800,15.0177431581621,15.2360838128923,15.0177431581621,15.2360838128923,1172.47976707007,0.0,1.0
2016-06-28,22.01,22.01,22.01,22.01,50,15.0177431581621,15.0177431581621,15.0177431581621,15.0177431581621,73.2799854418792,0.0,1.0
2016-06-29,22.18,22.2599,22.18,22.2599,400,15.1337366309875,15.1882535632155,15.1337366309875,15.1882535632155,586.239883535035,0.0,1.0
2016-06-30,22.29,22.34,22.06,22.34,4000,15.2087912310511,15.2429069583527,15.0518588854637,15.2429069583527,5862.39883535031,0.0,1.0
2016-07-01,22.29,22.29,22.29,22.29,0,15.2087912310511,15.2087912310511,15.2087912310511,15.2087912310511,0,0.0,1.0
2016-07-05,22.0,22.44,21.9,22.44,1850,15.0109200127018,15.3111384129558,14.9426885580986,15.3111384129558,2711.35946134953,0.0,1.0
2016-07-06,22.1,22.1,22.1,22.1,2463,15.079151467305,15.079151467305,15.079151467305,15.079151467305,3609.77208286696,0.0,1.0
2016-07-07,21.785,21.785,21.78,21.78,500,14.8642223853049,14.8642223853049,14.8608108125748,14.8608108125748,732.799854418793,0.0,1.0
2016-07-08,21.785,21.785,21.785,21.785,0,14.8642223853049,14.8642223853049,14.8642223853049,14.8642223853049,0,0.0,1.0
2016-07-11,21.75,22.0,21.75,22.0,830,14.8403413761938,15.0109200127018,14.8403413761938,15.0109200127018,1216.4477583352,0.0,1.0
2016-07-12,21.85,21.85,21.85,21.85,166,14.9505183972633,14.9505183972633,14.9505183972633,14.9505183972633,242.606972121043,0.06147541,1.0
2016-07-13,21.7331,21.7331,21.7,21.705,1097,14.8705314132523,14.8705314132523,14.8478832595246,14.8513044307826,1603.25209889629,0.0,1.0
2016-07-14,21.7331,21.7331,21.7331,21.7331,0,14.8705314132523,14.8705314132523,14.8705314132523,14.8705314132523,0,0.0,1.0
2016-07-15,21.7331,21.7331,21.7331,21.7331,7,14.8705314132523,14.8705314132523,14.8705314132523,14.8705314132523,10.2304144870319,0.0,1.0
2016-07-18,21.7331,21.7331,21.7331,21.7331,0,14.8705314132523,14.8705314132523,14.8705314132523,14.8705314132523,0,0.0,1.0
2016-07-19,21.7331,21.7331,21.7331,21.7331,0,14.8705314132523,14.8705314132523,14.8705314132523,14.8705314132523,0,0.0,1.0
2016-07-20,21.713,21.74,21.713,21.74,292,14.8567783047953,14.8752526295883,14.8567783047953,14.8752526295883,426.754432887619,0.0,1.0
2016-07-21,21.74,21.74,21.74,21.74,1170,14.8752526295883,14.8752526295883,14.8752526295883,14.8752526295883,1709.94070711819,0.0,1.0
2016-07-22,21.74,21.74,21.74,21.74,0,14.8752526295883,14.8752526295883,14.8752526295883,14.8752526295883,0,0.0,1.0
2016-07-25,21.74,21.74,21.74,21.74,0,14.8752526295883,14.8752526295883,14.8752526295883,14.8752526295883,0,0.0,1.0
2016-07-26,21.74,21.74,21.74,21.74,0,14.8752526295883,14.8752526295883,14.8752526295883,14.8752526295883,0,0.0,1.0
2016-07-27,21.74,21.74,21.74,21.74,3,14.8752526295883,14.8752526295883,14.8752526295883,14.8752526295883,4.38446335158511,0.0,1.0
2016-07-28,21.94,21.94,21.71,21.71,1200,15.0120994799065,15.0120994799065,14.8547256020406,14.8547256020406,1753.78534063405,0.0,1.0
2016-07-29,21.92,21.92,21.75,21.75,800,14.9984147948747,14.9984147948747,14.8820949721042,14.8820949721042,1169.19022708936,0.0,1.0
2016-08-01,22.0,22.0,22.0,22.0,100,15.0531535350019,15.0531535350019,15.0531535350019,15.0531535350019,146.148778386171,0.0,1.0
2016-08-02,22.0,22.0,22.0,22.0,400,15.0531535350019,15.0531535350019,15.0531535350019,15.0531535350019,584.595113544684,0.0,1.0
2016-08-03,22.0,22.0,22.0,22.0,2,15.0531535350019,15.0531535350019,15.0531535350019,15.0531535350019,2.92297556772342,0.0,1.0
2016-08-04,21.98,21.98,21.76,21.76,600,15.0394688499701,15.0394688499701,14.8889373146201,14.8889373146201,876.892670317025,0.0,1.0
2016-08-05,21.98,21.98,21.98,21.98,0,15.0394688499701,15.0394688499701,15.0394688499701,15.0394688499701,0,0.0,1.0
2016-08-08,21.98,21.98,21.98,21.98,0,15.0394688499701,15.0394688499701,15.0394688499701,15.0394688499701,0,0.0,1.0
2016-08-09,21.98,21.98,21.98,21.98,0,15.0394688499701,15.0394688499701,15.0394688499701,15.0394688499701,0,0.0,1.0
2016-08-10,21.98,21.98,21.98,21.98,0,15.0829345502664,15.0829345502664,15.0829345502664,15.0829345502664,0,0.06352459,1.0
2016-08-11,21.98,21.98,21.98,21.98,0,15.0829345502664,15.0829345502664,15.0829345502664,15.0829345502664,0,0.0,1.0
2016-08-12,21.98,21.98,21.98,21.98,0,15.0829345502664,15.0829345502664,15.0829345502664,15.0829345502664,0,0.0,1.0
2016-08-15,21.91,21.91,21.91,21.91,5,15.0348997268579,15.0348997268579,15.0348997268579,15.0348997268579,7.28638048741377,0.0,1.0
2016-08-16,21.91,21.91,21.91,21.91,0,15.0348997268579,15.0348997268579,15.0348997268579,15.0348997268579,0,0.0,1.0
2016-08-17,22.0,22.0,21.71,21.711,890,15.096658785526,15.096658785526,14.8976573742622,14.8983435860252,1296.97572675965,0.0,1.0
2016-08-18,22.0,22.0,22.0,22.0,0,15.096658785526,15.096658785526,15.096658785526,15.096658785526,0,0.0,1.0
2016-08-19,21.95,21.95,21.81,21.81,400,15.062348197377,15.062348197377,14.9662785505601,14.9662785505601,582.910438993103,0.0,1.0
2016-08-22,21.95,21.95,21.95,21.95,0,15.062348197377,15.062348197377,15.062348197377,15.062348197377,0,0.0,1.0
2016-08-23,21.95,21.95,21.95,21.95,0,15.062348197377,15.062348197377,15.062348197377,15.062348197377,0,0.0,1.0
2016-08-24,21.95,21.95,21.95,21.95,0,15.062348197377,15.062348197377,15.062348197377,15.062348197377,0,0.0,1.0
2016-08-25,21.775,21.775,21.775,21.775,400,14.9422611388558,14.9422611388558,14.9422611388558,14.9422611388558,582.910438993102,0.0,1.0
2016-08-26,21.775,21.775,21.775,21.775,0,14.9422611388558,14.9422611388558,14.9422611388558,14.9422611388558,0,0.0,1.0
2016-08-29,21.851,21.851,21.851,21.851,400,14.9944132328422,14.9944132328422,14.9944132328422,14.9944132328422,582.9104389931,0.0,1.0
2016-08-30,21.851,21.851,21.851,21.851,0,14.9944132328422,14.9944132328422,14.9944132328422,14.9944132328422,0,0.0,1.0
2016-08-31,21.9873,21.9873,21.85,21.85,600,15.0879438961361,15.0879438961361,14.9937270210792,14.9937270210792,874.365658489654,0.0,1.0
2016-09-01,21.9873,21.9873,21.9873,21.9873,0,15.0879438961361,15.0879438961361,15.0879438961361,15.0879438961361,0,0.0,1.0
2016-09-02,22.0,22.0,21.9,22.0,2205,15.096658785526,15.096658785526,15.0280376092281,15.096658785526,3213.29379494946,0.0,1.0
2016-09-06,22.0,22.0,22.0,22.0,0,15.096658785526,15.096658785526,15.096658785526,15.096658785526,0,0.0,1.0
2016-09-07,22.0,22.0,22.0,22.0,0,15.096658785526,15.096658785526,15.096658785526,15.096658785526,0,0.0,1.0
2016-09-08,22.0,22.0,22.0,22.0,0,15.096658785526,15.096658785526,15.096658785526,15.096658785526,0,0.0,1.0
2016-09-09,22.0,22.0,22.0,22.0,0,15.096658785526,15.096658785526,15.096658785526,15.096658785526,0,0.0,1.0
2016-09-12,22.0,22.0,22.0,22.0,0,15.1402501064224,15.1402501064224,15.1402501064224,15.1402501064224,0,0.06352459,1.0
2016-09-13,22.0,22.0,22.0,22.0,0,15.1402501064224,15.1402501064224,15.1402501064224,15.1402501064224,0,0.0,1.0
2016-09-14,21.9999,21.9999,21.79,21.79,545,15.1401812871037,15.1401812871037,14.9957295372247,14.9957295372247,791.928793495554,0.0,1.0
2016-09-15,21.9999,21.9999,21.9999,21.9999,9,15.1401812871037,15.1401812871037,15.1401812871037,15.1401812871037,13.0777231953394,0.0,1.0
2016-09-16,22.0,22.25,21.85,21.9209,2720,15.1402501064224,15.3122984030862,15.037021128424,15.0858140253579,3952.37856570257,0.0,1.0
2016-09-19,22.25,22.25,22.25,22.25,192,15.3122984030862,15.3122984030862,15.3122984030862,15.3122984030862,278.991428167242,0.0,1.0
2016-09-20,22.08,22.08,22.0,22.0,400,15.1953055613548,15.1953055613548,15.1402501064224,15.1402501064224,581.232142015086,0.0,1.0
2016-09-21,22.08,22.08,22.08,22.08,0,15.1953055613548,15.1953055613548,15.1953055613548,15.1953055613548,0,0.0,1.0
2016-09-22,22.08,22.08,22.08,22.08,2,15.1953055613548,15.1953055613548,15.1953055613548,15.1953055613548,2.90616071007543,0.0,1.0
2016-09-23,22.08,22.08,22.08,22.08,0,15.1953055613548,15.1953055613548,15.1953055613548,15.1953055613548,0,0.0,1.0
2016-09-26,22.08,22.08,22.08,22.08,50,15.1953055613548,15.1953055613548,15.1953055613548,15.1953055613548,72.6540177518857,0.0,1.0
2016-09-27,22.08,22.08,22.08,22.08,0,15.1953055613548,15.1953055613548,15.1953055613548,15.1953055613548,0,0.0,1.0
2016-09-28,22.08,22.08,22.08,22.08,0,15.1953055613548,15.1953055613548,15.1953055613548,15.1953055613548,0,0.0,1.0
2016-09-29,22.08,22.08,22.08,22.08,0,15.1953055613548,15.1953055613548,15.1953055613548,15.1953055613548,0,0.0,1.0
2016-09-30,22.08,22.08,22.08,22.08,0,15.1953055613548,15.1953055613548,15.1953055613548,15.1953055613548,0,0.0,1.0
2016-10-03,22.6,22.6,22.3376,22.3376,860,15.5531660184157,15.5531660184157,15.3725841262373,15.3725841262373,1249.64910533243,0.0,1.0
2016-10-04,22.6,22.6,22.6,22.6,0,15.5531660184157,15.5531660184157,15.5531660184157,15.5531660184157,0,0.0,1.0
2016-10-05,22.6,22.6,22.6,22.6,0,15.5531660184157,15.5531660184157,15.5531660184157,15.5531660184157,0,0.0,1.0
2016-10-06,22.25,22.26,22.25,22.26,1025,15.3122984030862,15.3191803349528,15.3122984030862,15.3191803349528,1489.40736391366,0.0,1.0
2016-10-07,22.25,22.25,22.25,22.25,0,15.3122984030862,15.3122984030862,15.3122984030862,15.3122984030862,0,0.0,1.0
2016-10-10,22.25,22.25,22.25,22.25,0,15.3122984030862,15.3122984030862,15.3122984030862,15.3122984030862,0,0.0,1.0
2016-10-11,22.25,22.25,22.25,22.25,0,15.3122984030862,15.3122984030862,15.3122984030862,15.3122984030862,0,0.0,1.0
2016-10-12,22.25,22.25,22.25,22.25,0,15.3546053613951,15.3546053613951,15.3546053613951,15.3546053613951,0,0.06147541,1.0
2016-10-13,22.25,22.25,22.25,22.25,0,15.3546053613951,15.3546053613951,15.3546053613951,15.3546053613951,0,0.0,1.0
2016-10-14,22.25,22.25,22.25,22.25,0,15.3546053613951,15.3546053613951,15.3546053613951,15.3546053613951,0,0.0,1.0
2016-10-17,22.19,22.19,22.19,22.19,372,15.3131996840161,15.3131996840161,15.3131996840161,15.3131996840161,539.056511397564,0.0,1.0
2016-10-18,22.19,22.19,22.19,22.19,0,15.3131996840161,15.3131996840161,15.3131996840161,15.3131996840161,0,0.0,1.0
2016-10-19,22.18,22.2,22.18,22.2,508,15.3062987377862,15.3201006302459,15.3062987377862,15.3201006302459,736.130934919257,0.0,1.0
2016-10-20,22.271,22.271,22.271,22.271,0,15.3690973484778,15.3690973484778,15.3690973484778,15.3690973484778,0,0.0,1.0
2016-10-21,22.271,22.271,22.271,22.271,0,15.3690973484778,15.3690973484778,15.3690973484778,15.3690973484778,0,0.0,1.0
2016-10-24,22.271,22.271,22.271,22.271,0,15.3690973484778,15.3690973484778,15.3690973484778,15.3690973484778,0,0.0,1.0
2016-10-25,22.271,22.271,22.271,22.271,0,15.3690973484778,15.3690973484778,15.3690973484778,15.3690973484778,0,0.0,1.0
2016-10-26,22.271,22.271,22.271,22.271,0,15.3690973484778,15.3690973484778,15.3690973484778,15.3690973484778,0,0.0,1.0
2016-10-27,22.271,22.271,22.271,22.271,0,15.3690973484778,15.3690973484778,15.3690973484778,15.3690973484778,0,0.0,1.0
2016-10-28,22.271,22.271,22.271,22.271,0,15.3690973484778,15.3690973484778,15.3690973484778,15.3690973484778,0,0.0,1.0
2016-10-31,23.0,23.0,22.55,22.55,1506,15.8721763286331,15.8721763286331,15.5616337482903,15.5616337482903,2182.30942517402,0.0,1.0
2016-11-01,23.0,23.0,23.0,23.0,0,15.8721763286331,15.8721763286331,15.8721763286331,15.8721763286331,0,0.0,1.0
2016-11-02,23.0,23.0,23.0,23.0,0,15.8721763286331,15.8721763286331,15.8721763286331,15.8721763286331,0,0.0,1.0
2016-11-03,23.0,23.0,23.0,23.0,0,15.8721763286331,15.8721763286331,15.8721763286331,15.8721763286331,0,0.0,1.0
2016-11-04,23.1,23.1,23.1,23.1,150,15.9411857909315,15.9411857909315,15.9411857909315,15.9411857909315,217.361496531277,0.0,1.0
2016-11-07,22.9,22.9,22.9,22.9,117,15.8031668663347,15.8031668663347,15.8031668663347,15.8031668663347,169.541967294396,0.0,1.0
2016-11-08,22.9,22.9,22.9,22.9,0,15.8031668663347,15.8031668663347,15.8031668663347,15.8031668663347,0,0.0,1.0
2016-11-09,22.08,22.08,22.05,22.05,400,15.2811272534741,15.2811272534741,15.2603648523145,15.2603648523145,577.967832706326,0.06352459,1.0
2016-11-10,22.08,22.08,22.08,22.08,0,15.2811272534741,15.2811272534741,15.2811272534741,15.2811272534741,0,0.0,1.0
2016-11-11,22.08,22.08,22.08,22.08,0,15.2811272534741,15.2811272534741,15.2811272534741,15.2811272534741,0,0.0,1.0
2016-11-14,21.86,22.25,21.86,22.25,1600,15.1288696449703,15.3987808600452,15.1288696449703,15.3987808600452,2311.8713308253,0.0,1.0
2016-11-15,21.9813,21.9813,21.86,21.86,979,15.212818953659,15.212818953659,15.1288696449703,15.1288696449703,1414.57627054873,0.0,1.0
2016-11-16,21.9813,21.9813,21.9813,21.9813,0,15.212818953659,15.212818953659,15.212818953659,15.212818953659,0,0.0,1.0
2016-11-17,21.9813,21.9813,21.9813,21.9813,0,15.212818953659,15.212818953659,15.212818953659,15.212818953659,0,0.0,1.0
2016-11-18,21.64,21.64,21.64,21.64,1271,14.9766120364664,14.9766120364664,14.9766120364664,14.9766120364664,1836.49278842436,0.0,1.0
2016-11-21,21.92,21.9899,21.92,21.9899,1062,15.1703944472895,15.2187708419914,15.1703944472895,15.2187708419914,1534.5045958353,0.0,1.0
2016-11-22,21.61,21.6101,21.61,21.6101,258,14.9558496353068,14.9559188433107,14.9558496353068,14.9559188433107,372.789252095582,0.0,1.0
2016-11-23,21.6218,21.6218,21.61,21.61,500,14.9640161797629,14.9640161797629,14.9558496353068,14.9558496353068,722.459790882911,0.0,1.0
2016-11-25,21.63,21.63,21.63,21.63,100,14.9696912360799,14.9696912360799,14.9696912360799,14.9696912360799,144.491958176582,0.0,1.0
2016-11-28,21.64,21.64,21.58,21.58,600,14.9766120364664,14.9766120364664,14.9350872341472,14.9350872341472,866.951749059493,0.0,1.0
2016-11-29,21.64,21.64,21.64,21.64,0,14.9766120364664,14.9766120364664,14.9766120364664,14.9766120364664,0,0.0,1.0
2016-11-30,21.5998,21.5998,21.58,21.58,500,14.9487904189126,14.9487904189126,14.9350872341472,14.9350872341472,722.459790882907,0.0,1.0
2016-12-01,21.5998,21.5998,21.5998,21.5998,0,14.9487904189126,14.9487904189126,14.9487904189126,14.9487904189126,0,0.0,1.0
2016-12-02,21.5998,21.5998,21.5998,21.5998,0,14.9487904189126,14.9487904189126,14.9487904189126,14.9487904189126,0,0.0,1.0
2016-12-05,21.5998,21.5998,21.5998,21.5998,75,14.9487904189126,14.9487904189126,14.9487904189126,14.9487904189126,108.368968632436,0.0,1.0
2016-12-06,21.54,21.5401,21.54,21.5401,700,14.9074040326011,14.9074732406049,14.9074040326011,14.9074732406049,1011.44370723607,0.0,1.0
2016-12-07,21.43,21.43,21.42,21.42,250,14.8312752283492,14.8312752283492,14.8243544279626,14.8243544279626,361.229895441453,0.0,1.0
2016-12-08,21.42,21.44,21.42,21.44,1261,14.8243544279626,14.8381960287357,14.8243544279626,14.8381960287357,1822.0435926067,0.0,1.0
2016-12-09,21.42,21.42,21.42,21.42,0,14.8243544279626,14.8243544279626,14.8243544279626,14.8243544279626,0,0.0,1.0
2016-12-12,21.42,21.42,21.42,21.42,0,14.8669003320917,14.8669003320917,14.8669003320917,14.8669003320917,0,0.06147541,1.0
2016-12-13,21.42,21.42,21.42,21.42,0,14.8669003320917,14.8669003320917,14.8669003320917,14.8669003320917,0,0.0,1.0
2016-12-14,21.4714,21.54,21.4714,21.54,300,14.9025753403582,14.9501882891342,14.9025753403582,14.9501882891342,432.235358848062,0.0,1.0
2016-12-15,21.4714,21.4714,21.4714,21.4714,6,14.9025753403582,14.9025753403582,14.9025753403582,14.9025753403582,8.64470717696123,0.0,1.0
2016-12-16,21.4714,21.4714,21.4714,21.4714,0,14.9025753403582,14.9025753403582,14.9025753403582,14.9025753403582,0,0.0,1.0
2016-12-19,21.4714,21.4714,21.4714,21.4714,0,14.9025753403582,14.9025753403582,14.9025753403582,14.9025753403582,0,0.0,1.0
2016-12-20,21.4714,21.4714,21.4714,21.4714,0,14.9025753403582,14.9025753403582,14.9025753403582,14.9025753403582,0,0.0,1.0
2016-12-21,21.7,21.7,21.7,21.7,400,15.0612388985242,15.0612388985242,15.0612388985242,15.0612388985242,576.313811797416,0.0,1.0
2016-12-22,21.7,21.7,21.7,21.7,50,15.0612388985242,15.0612388985242,15.0612388985242,15.0612388985242,72.039226474677,0.0,1.0
2016-12-23,21.7,21.7,21.7,21.7,0,15.0612388985242,15.0612388985242,15.0612388985242,15.0612388985242,0,0.0,1.0
2016-12-27,21.7,21.7,21.7,21.7,92,15.0612388985242,15.0612388985242,15.0612388985242,15.0612388985242,132.552176713406,0.0,1.0
2016-12-28,21.7,21.7,21.7,21.7,0,15.0612388985242,15.0612388985242,15.0612388985242,15.0612388985242,0,0.0,1.0
2016-12-29,21.7,21.7,21.7,21.7,0,15.0612388985242,15.0612388985242,15.0612388985242,15.0612388985242,0,0.0,1.0
2016-12-30,21.7,21.7,21.7,21.7,0,15.0612388985242,15.0612388985242,15.0612388985242,15.0612388985242,0,0.0,1.0
2017-01-03,21.7,21.7,21.7,21.7,0,15.0612388985242,15.0612388985242,15.0612388985242,15.0612388985242,0,0.0,1.0
2017-01-04,21.3035,21.3249,21.08,21.3249,1552,14.7860416071296,14.8008946261355,14.6309177871378,14.8008946261355,2236.09758977396,0.0,1.0
2017-01-05,21.3035,21.3035,21.3035,21.3035,0,14.7860416071296,14.7860416071296,14.7860416071296,14.7860416071296,0,0.0,1.0
2017-01-06,21.7,21.7,21.6144,21.69,2874,15.0612388985242,15.0612388985242,15.0018268225006,15.0542982354374,4140.81473776444,0.0,1.0
2017-01-09,21.7,21.7,21.7,21.7,0,15.0612388985242,15.0612388985242,15.0612388985242,15.0612388985242,0,0.0,1.0
2017-01-10,21.7101,21.7101,21.7101,21.7101,300,15.068248968242,15.068248968242,15.068248968242,15.068248968242,432.235358848061,0.0,1.0
2017-01-11,21.7101,21.7101,21.7101,21.7101,0,15.1123548416042,15.1123548416042,15.1123548416042,15.1123548416042,0,0.06354706,1.0
2017-01-12,21.7101,21.7101,21.7101,21.7101,0,15.1123548416042,15.1123548416042,15.1123548416042,15.1123548416042,0,0.0,1.0
2017-01-13,21.7101,21.7101,21.7101,21.7101,0,15.1123548416042,15.1123548416042,15.1123548416042,15.1123548416042,0,0.0,1.0
2017-01-17,21.6465,21.6465,21.6465,21.6465,7,15.0680830156832,15.0680830156832,15.0680830156832,15.0680830156832,10.0560568880785,0.0,1.0
2017-01-18,21.6465,21.6465,21.6465,21.6465,0,15.0680830156832,15.0680830156832,15.0680830156832,15.0680830156832,0,0.0,1.0
2017-01-19,21.6465,21.6465,21.6465,21.6465,0,15.0680830156832,15.0680830156832,15.0680830156832,15.0680830156832,0,0.0,1.0
2017-01-20,21.6465,21.6465,21.6465,21.6465,0,15.0680830156832,15.0680830156832,15.0680830156832,15.0680830156832,0,0.0,1.0
2017-01-23,21.6465,21.6465,21.6465,21.6465,0,15.0680830156832,15.0680830156832,15.0680830156832,15.0680830156832,0,0.0,1.0
2017-01-24,21.6465,21.6465,21.6465,21.6465,0,15.0680830156832,15.0680830156832,15.0680830156832,15.0680830156832,0,0.0,1.0
2017-01-25,21.68,21.771,21.68,21.771,5700,15.0914022950598,15.1547472032171,15.0914022950598,15.1547472032171,8188.50346600679,0.0,1.0
2017-01-26,21.68,21.68,21.68,21.68,0,15.0914022950598,15.0914022950598,15.0914022950598,15.0914022950598,0,0.0,1.0
2017-01-27,21.68,21.68,21.68,21.68,0,15.0914022950598,15.0914022950598,15.0914022950598,15.0914022950598,0,0.0,1.0
2017-01-30,21.85,21.87,21.85,21.87,200,15.2097389366724,15.2236608945091,15.2097389366724,15.2236608945091,287.315911087957,0.0,1.0
2017-01-31,21.85,21.85,21.85,21.85,0,15.2097389366724,15.2097389366724,15.2097389366724,15.2097389366724,0,0.0,1.0
2017-02-01,22.0,22.0,21.82,22.0,983,15.3141536204481,15.3141536204481,15.1888559999172,15.3141536204481,1412.15770299731,0.0,1.0
2017-02-02,21.82,21.82,21.82,21.82,200,15.1888559999172,15.1888559999172,15.1888559999172,15.1888559999172,287.315911087957,0.0,1.0
2017-02-03,21.82,21.82,21.82,21.82,0,15.1888559999172,15.1888559999172,15.1888559999172,15.1888559999172,0,0.0,1.0
2017-02-06,21.82,21.82,21.82,21.82,92,15.1888559999172,15.1888559999172,15.1888559999172,15.1888559999172,132.16531910046,0.0,1.0
2017-02-07,21.82,21.82,21.82,21.82,0,15.1888559999172,15.1888559999172,15.1888559999172,15.1888559999172,0,0.0,1.0
2017-02-08,21.82,21.82,21.82,21.82,0,15.1888559999172,15.1888559999172,15.1888559999172,15.1888559999172,0,0.0,1.0
2017-02-09,21.82,21.82,21.82,21.82,0,15.1888559999172,15.1888559999172,15.1888559999172,15.1888559999172,0,0.0,1.0
2017-02-10,21.871,21.871,21.871,21.871,300,15.268697481418,15.268697481418,15.268697481418,15.268697481418,429.722313117088,0.06369864,1.0
2017-02-13,21.9995,22.0,21.9995,22.0,200,15.3584065768577,15.3587556394859,15.3584065768577,15.3587556394859,286.481542078059,0.0,1.0
2017-02-14,21.9995,21.9995,21.9995,21.9995,0,15.3584065768577,15.3584065768577,15.3584065768577,15.3584065768577,0,0.0,1.0
2017-02-15,21.87,21.87,21.87,21.87,500,15.2679993561616,15.2679993561616,15.2679993561616,15.2679993561616,716.20385519515,0.0,1.0
2017-02-16,21.874,21.874,21.874,21.874,0,15.270791857187,15.270791857187,15.270791857187,15.270791857187,0,0.0,1.0
2017-02-17,21.9995,22.0,21.9995,22.0,296,15.3584065768577,15.3587556394859,15.3584065768577,15.3587556394859,423.992682275528,0.0,1.0
2017-02-21,21.9995,21.9995,21.9995,21.9995,0,15.3584065768577,15.3584065768577,15.3584065768577,15.3584065768577,0,0.0,1.0
2017-02-22,21.9995,21.9995,21.9995,21.9995,0,15.3584065768577,15.3584065768577,15.3584065768577,15.3584065768577,0,0.0,1.0
2017-02-23,22.0,22.0,22.0,22.0,1031,15.3587556394859,15.3587556394859,15.3587556394859,15.3587556394859,1476.81234941239,0.0,1.0
2017-02-24,22.0,22.0,22.0,22.0,0,15.3587556394859,15.3587556394859,15.3587556394859,15.3587556394859,0,0.0,1.0
2017-02-27,22.0,22.0,22.0,22.0,0,15.3587556394859,15.3587556394859,15.3587556394859,15.3587556394859,0,0.0,1.0
2017-02-28,22.0,22.0,22.0,22.0,0,15.3587556394859,15.3587556394859,15.3587556394859,15.3587556394859,0,0.0,1.0
2017-03-01,22.0,22.0,22.0,22.0,300,15.3587556394859,15.3587556394859,15.3587556394859,15.3587556394859,429.722313117088,0.0,1.0
2017-03-02,22.0,22.0,22.0,22.0,300,15.3587556394859,15.3587556394859,15.3587556394859,15.3587556394859,429.722313117088,0.0,1.0
2017-03-03,22.0,22.0,22.0,22.0,0,15.3587556394859,15.3587556394859,15.3587556394859,15.3587556394859,0,0.0,1.0
2017-03-06,22.0,22.0,22.0,22.0,0,15.3587556394859,15.3587556394859,15.3587556394859,15.3587556394859,0,0.0,1.0
2017-03-07,22.0,22.0,22.0,22.0,0,15.3587556394859,15.3587556394859,15.3587556394859,15.3587556394859,0,0.0,1.0
2017-03-08,21.85,22.01,21.85,22.01,1200,15.2540368510348,15.3657368920493,15.2540368510348,15.3657368920493,1718.88925246836,0.0,1.0
2017-03-09,21.85,21.85,21.85,21.85,1,15.2540368510348,15.2540368510348,15.2540368510348,15.2540368510348,1.4324077103903,0.0,1.0
2017-03-10,21.85,21.85,21.85,21.85,0,15.2942029640644,15.2942029640644,15.2942029640644,15.2942029640644,0,0.05753425,1.0
2017-03-13,21.85,21.85,21.85,21.85,0,15.2942029640644,15.2942029640644,15.2942029640644,15.2942029640644,0,0.0,1.0
2017-03-14,22.777,22.777,22.777,22.777,150,15.9430691493133,15.9430691493133,15.9430691493133,15.9430691493133,214.296881485154,0.0,1.0
2017-03-15,22.0,22.08,22.0,22.08,357,15.3991974924218,15.4551945742125,15.3991974924218,15.4551945742125,510.026577934667,0.0,1.0
2017-03-16,22.1301,22.1302,22.02,22.1302,600,15.4902627466838,15.4903327430361,15.4131967628695,15.4903327430361,857.187525940617,0.0,1.0
2017-03-17,22.1155,22.1216,22.1155,22.1216,540,15.480043279257,15.4843130567436,15.480043279257,15.4843130567436,771.468773346556,0.0,1.0
2017-03-20,22.12,22.12,22.12,22.12,164,15.4831931151078,15.4831931151078,15.4831931151078,15.4831931151078,234.297923757101,0.0,1.0
2017-03-21,21.85,21.8501,21.85,21.85,309,15.2942029640644,15.2942729604166,15.2942029640644,15.2942029640644,441.451575859417,0.0,1.0
2017-03-22,21.85,21.85,21.85,21.85,0,15.2942029640644,15.2942029640644,15.2942029640644,15.2942029640644,0,0.0,1.0
2017-03-23,21.85,21.85,21.85,21.85,0,15.2942029640644,15.2942029640644,15.2942029640644,15.2942029640644,0,0.0,1.0
2017-03-24,21.85,21.85,21.85,21.85,725,15.2942029640644,15.2942029640644,15.2942029640644,15.2942029640644,1035.76826051158,0.0,1.0
2017-03-27,21.85,21.85,21.85,21.85,14,15.2942029640644,15.2942029640644,15.2942029640644,15.2942029640644,20.0010422719477,0.0,1.0
2017-03-28,21.85,21.85,21.85,21.85,567,15.2942029640644,15.2942029640644,15.2942029640644,15.2942029640644,810.042212013882,0.0,1.0
2017-03-29,21.0,21.5,21.0,21.5,1301,14.699233970039,15.0492157312304,14.699233970039,15.0492157312304,1858.66828541457,0.0,1.0
2017-03-30,21.0,21.0,21.0,21.0,0,14.699233970039,14.699233970039,14.699233970039,14.699233970039,0,0.0,1.0
2017-03-31,21.46,21.46,21.46,21.46,200,15.0212171903351,15.0212171903351,15.0212171903351,15.0212171903351,285.729175313539,0.0,1.0
2017-04-03,21.4637,21.4637,21.4637,21.4637,0,15.0238070553679,15.0238070553679,15.0238070553679,15.0238070553679,0,0.0,1.0
2017-04-04,21.35,21.46,21.35,21.46,200,14.944221202873,15.0212171903351,14.944221202873,15.0212171903351,285.729175313539,0.0,1.0
2017-04-05,21.29,21.82,21.25,21.82,3111,14.90222339153,15.2732040583929,14.8742248506347,15.2732040583929,4444.5173220021,0.0,1.0
2017-04-06,21.8,21.8,21.8,21.8,138,15.2592047879453,15.2592047879453,15.2592047879453,15.2592047879453,197.153130966341,0.0,1.0
2017-04-07,21.85,21.85,21.5,21.85,2545,15.2942029640644,15.2942029640644,15.0492157312304,15.2942029640644,3635.90375586478,0.0,1.0
2017-04-10,21.85,21.85,21.85,21.85,0,15.2942029640644,15.2942029640644,15.2942029640644,15.2942029640644,0,0.0,1.0
2017-04-11,21.4,21.4,21.4,21.4,400,15.0238061034175,15.0238061034175,15.0238061034175,15.0238061034175,569.762411806742,0.06369864,1.0
2017-04-12,21.4,21.4,21.4,21.4,0,15.0238061034175,15.0238061034175,15.0238061034175,15.0238061034175,0,0.0,1.0
2017-04-13,21.93,21.93,21.93,21.93,300,15.3958910209321,15.3958910209321,15.3958910209321,15.3958910209321,427.321808855055,0.0,1.0
2017-04-17,21.934,21.934,21.934,21.934,6,15.3986992089888,15.3986992089888,15.3986992089888,15.3986992089888,8.5464361771011,0.0,1.0
2017-04-18,21.934,21.934,21.934,21.934,0,15.3986992089888,15.3986992089888,15.3986992089888,15.3986992089888,0,0.0,1.0
2017-04-19,21.33,21.33,21.33,21.33,100,14.974662812425,14.974662812425,14.974662812425,14.974662812425,142.440602951686,0.0,1.0
2017-04-20,21.33,21.33,21.33,21.33,0,14.974662812425,14.974662812425,14.974662812425,14.974662812425,0,0.0,1.0
2017-04-21,21.5,21.6815,21.3901,21.3901,1195,15.0940108048354,15.2214323379088,15.0168558379772,15.0168558379772,1702.16520527263,0.0,1.0
2017-04-24,21.5,21.5,21.5,21.5,0,15.0940108048354,15.0940108048354,15.0940108048354,15.0940108048354,0,0.0,1.0
2017-04-25,21.3,21.8,21.3,21.78,1100,14.9536014019997,15.3046249090889,14.9536014019997,15.2905839688053,1566.84663246854,0.0,1.0
2017-04-26,21.5,21.5,21.5,21.5,400,15.0940108048354,15.0940108048354,15.0940108048354,15.0940108048354,569.762411806739,0.0,1.0
2017-04-27,21.5001,21.5001,21.5001,21.5001,0,15.0940810095368,15.0940810095368,15.0940810095368,15.0940810095368,0,0.0,1.0
2017-04-28,21.5001,21.5001,21.5001,21.5001,0,15.0940810095368,15.0940810095368,15.0940810095368,15.0940810095368,0,0.0,1.0
2017-05-01,23.0,23.0,22.0,22.0,1026,16.147081326103,16.147081326103,15.4450343119246,15.4450343119246,1461.44058628429,0.0,1.0
2017-05-02,23.0,23.0,23.0,23.0,0,16.147081326103,16.147081326103,16.147081326103,16.147081326103,0,0.0,1.0
2017-05-03,23.0,23.0,23.0,23.0,0,16.147081326103,16.147081326103,16.147081326103,16.147081326103,0,0.0,1.0
2017-05-04,23.0,23.0,23.0,23.0,0,16.147081326103,16.147081326103,16.147081326103,16.147081326103,0,0.0,1.0
2017-05-05,23.0,23.0,23.0,23.0,0,16.147081326103,16.147081326103,16.147081326103,16.147081326103,0,0.0,1.0
2017-05-08,23.0,23.0,23.0,23.0,0,16.147081326103,16.147081326103,16.147081326103,16.147081326103,0,0.0,1.0
2017-05-09,23.0,23.0,23.0,23.0,0,16.147081326103,16.147081326103,16.147081326103,16.147081326103,0,0.0,1.0
2017-05-10,23.0,23.0,23.0,23.0,0,16.190358192897,16.190358192897,16.190358192897,16.190358192897,0,0.06164383,1.0
2017-05-11,22.5,22.5,22.5,22.5,100,15.8383938843557,15.8383938843557,15.8383938843557,15.8383938843557,142.059858873849,0.0,1.0
2017-05-12,22.5,22.5,22.5,22.5,400,15.8383938843557,15.8383938843557,15.8383938843557,15.8383938843557,568.239435495395,0.0,1.0
2017-05-15,22.5,22.5,22.5,22.5,6,15.8383938843557,15.8383938843557,15.8383938843557,15.8383938843557,8.52359153243093,0.0,1.0
2017-05-16,22.5,22.5,22.5,22.5,0,15.8383938843557,15.8383938843557,15.8383938843557,15.8383938843557,0,0.0,1.0
2017-05-17,22.5,22.5,22.5,22.5,0,15.8383938843557,15.8383938843557,15.8383938843557,15.8383938843557,0,0.0,1.0
2017-05-18,21.84,21.85,21.8,21.8,600,15.3738009970813,15.3808402832521,15.345643852398,15.345643852398,852.359153243091,0.0,1.0
2017-05-19,21.8327,21.8827,21.8,21.83,2000,15.3686623181766,15.4038587490307,15.345643852398,15.3667617109105,2841.19717747697,0.0,1.0
2017-05-22,21.83,21.83,21.83,21.83,0,15.3667617109105,15.3667617109105,15.3667617109105,15.3667617109105,0,0.0,1.0
2017-05-23,21.8327,21.8327,21.8327,21.8327,0,15.3686623181766,15.3686623181766,15.3686623181766,15.3686623181766,0,0.0,1.0
2017-05-24,21.8327,21.8327,21.8327,21.8327,0,15.3686623181766,15.3686623181766,15.3686623181766,15.3686623181766,0,0.0,1.0
2017-05-25,21.9835,22.0824,21.91,22.0824,998,15.4748147536326,15.5444332938621,15.4230760002771,15.5444332938621,1417.75739156101,0.0,1.0
2017-05-26,21.98,21.98,21.98,21.98,0,15.4723510034729,15.4723510034729,15.4723510034729,15.4723510034729,0,0.0,1.0
2017-05-30,21.9835,21.9835,21.9835,21.9835,0,15.4748147536326,15.4748147536326,15.4748147536326,15.4748147536326,0,0.0,1.0
2017-05-31,21.9835,21.9835,21.9835,21.9835,0,15.4748147536326,15.4748147536326,15.4748147536326,15.4748147536326,0,0.0,1.0
2017-06-01,21.9835,21.9835,21.9835,21.9835,0,15.4748147536326,15.4748147536326,15.4748147536326,15.4748147536326,0,0.0,1.0
2017-06-02,21.9835,21.9835,21.9835,21.9835,0,15.4748147536326,15.4748147536326,15.4748147536326,15.4748147536326,0,0.0,1.0
2017-06-05,21.9835,21.9835,21.9835,21.9835,0,15.4748147536326,15.4748147536326,15.4748147536326,15.4748147536326,0,0.0,1.0
2017-06-06,21.9835,21.9835,21.9835,21.9835,4,15.4748147536326,15.4748147536326,15.4748147536326,15.4748147536326,5.68239435495395,0.0,1.0
2017-06-07,21.9835,21.9835,21.9835,21.9835,0,15.4748147536326,15.4748147536326,15.4748147536326,15.4748147536326,0,0.0,1.0
2017-06-08,21.88,21.88,21.8,21.8,656,15.4019581417646,15.4019581417646,15.345643852398,15.345643852398,931.912674212446,0.0,1.0
2017-06-09,21.88,21.9528,21.85,21.92,1825,15.4019581417646,15.4532041450882,15.3808402832521,15.4301152864479,2592.59242444773,0.0,1.0
2017-06-12,21.9593,21.9593,21.85,21.85,1660,15.5026189766645,15.5026189766645,15.4254563961565,15.4254563961565,2351.37289092059,0.06369864,1.0
2017-06-13,21.96,21.96,21.96,21.96,0,15.5031131560456,15.5031131560456,15.5031131560456,15.5031131560456,0,0.0,1.0
2017-06-14,21.9593,21.9593,21.9593,21.9593,0,15.5026189766645,15.5026189766645,15.5026189766645,15.5026189766645,0,0.0,1.0
2017-06-15,21.8587,21.8587,21.85,21.851,757,15.4315983398932,15.4315983398932,15.4254563961565,15.4261623667009,1072.28269784752,0.0,1.0
2017-06-16,21.9,21.9,21.85,21.9,2500,15.4607549233788,15.4607549233788,15.4254563961565,15.4607549233788,3541.22423331415,0.0,1.0
2017-06-19,21.9,21.978,21.85,21.85,858,15.4607549233788,15.5158206258456,15.4254563961565,15.4254563961565,1215.34815687341,0.0,1.0
2017-06-20,21.85,21.901,21.85,21.9,5391,15.4254563961565,15.4614608939232,15.4254563961565,15.4607549233788,7636.29593671861,0.0,1.0
2017-06-21,21.85,21.85,21.85,21.85,0,15.4254563961565,15.4254563961565,15.4254563961565,15.4254563961565,0,0.0,1.0
2017-06-22,21.85,21.85,21.85,21.85,0,15.4254563961565,15.4254563961565,15.4254563961565,15.4254563961565,0,0.0,1.0
2017-06-23,21.85,21.85,21.85,21.85,0,15.4254563961565,15.4254563961565,15.4254563961565,15.4254563961565,0,0.0,1.0
2017-06-26,22.0,22.0,22.0,22.0,300,15.5313519778235,15.5313519778235,15.5313519778235,15.5313519778235,424.946907997696,0.0,1.0
2017-06-27,22.88,22.88,22.0,22.0,484,16.1526060569364,16.1526060569364,15.5313519778235,15.5313519778235,685.581011569618,0.0,1.0
2017-06-28,21.99,21.99,21.99,21.99,500,15.524292272379,15.524292272379,15.524292272379,15.524292272379,708.244846662829,0.0,1.0
2017-06-29,21.91,21.91,21.89,21.89,1110,15.4678146288233,15.4678146288233,15.4536952179343,15.4536952179343,1572.30355959148,0.0,1.0
2017-06-30,22.0,22.11,22.0,22.0,1800,15.5313519778235,15.6090087377126,15.5313519778235,15.5313519778235,2549.68144798618,0.0,1.0
2017-07-03,22.0,22.0,22.0,22.0,0,15.5313519778235,15.5313519778235,15.5313519778235,15.5313519778235,0,0.0,1.0
2017-07-05,22.01,22.01,22.01,22.01,300,15.5384116832679,15.5384116832679,15.5384116832679,15.5384116832679,424.946907997698,0.0,1.0
2017-07-06,22.0101,22.0101,22.0101,22.0101,0,15.5384822803224,15.5384822803224,15.5384822803224,15.5384822803224,0,0.0,1.0
2017-07-07,22.119,22.33,22.01,22.33,1700,15.6153624726126,15.7643222574908,15.5384116832679,15.7643222574908,2408.03247865362,0.0,1.0
2017-07-10,22.12,22.12,22.12,22.12,0,15.616068443157,15.616068443157,15.616068443157,15.616068443157,0,0.0,1.0
2017-07-11,22.119,22.119,22.119,22.119,0,15.6153624726126,15.6153624726126,15.6153624726126,15.6153624726126,0,0.0,1.0
2017-07-12,22.119,22.119,22.119,22.119,0,15.6588812008395,15.6588812008395,15.6588812008395,15.6588812008395,0,0.06164383,1.0
2017-07-13,22.119,22.119,22.119,22.119,0,15.6588812008395,15.6588812008395,15.6588812008395,15.6588812008395,0,0.0,1.0
2017-07-14,22.119,22.119,22.119,22.119,0,15.6588812008395,15.6588812008395,15.6588812008395,15.6588812008395,0,0.0,1.0
2017-07-17,22.057,22.057,22.057,22.057,6,15.614989043217,15.614989043217,15.614989043217,15.614989043217,8.47531814679614,0.0,1.0
2017-07-18,22.315,22.315,22.315,22.315,330,15.7976370539686,15.7976370539686,15.7976370539686,15.7976370539686,466.142498073791,0.0,1.0
2017-07-19,22.04,22.315,22.04,22.315,528,15.6029540967721,15.7976370539686,15.6029540967721,15.7976370539686,745.827996918062,0.0,1.0
2017-07-20,22.04,22.04,22.04,22.04,0,15.6029540967721,15.6029540967721,15.6029540967721,15.6029540967721,0,0.0,1.0
2017-07-21,22.04,22.04,22.04,22.04,0,15.6029540967721,15.6029540967721,15.6029540967721,15.6029540967721,0,0.0,1.0
2017-07-24,22.04,22.04,22.04,22.04,0,15.6029540967721,15.6029540967721,15.6029540967721,15.6029540967721,0,0.0,1.0
2017-07-25,22.04,22.04,22.04,22.04,0,15.6029540967721,15.6029540967721,15.6029540967721,15.6029540967721,0,0.0,1.0
2017-07-26,22.04,22.04,22.04,22.04,0,15.6029540967721,15.6029540967721,15.6029540967721,15.6029540967721,0,0.0,1.0
2017-07-27,22.04,22.04,22.04,22.04,0,15.6029540967721,15.6029540967721,15.6029540967721,15.6029540967721,0,0.0,1.0
2017-07-28,21.95,22.08,21.85,22.08,1401,15.5392396744168,15.6312716178189,15.4684458717999,15.6312716178189,1978.98678727691,0.0,1.0
2017-07-31,21.95,21.95,21.95,21.95,0,15.5392396744168,15.5392396744168,15.5392396744168,15.5392396744168,0,0.0,1.0
2017-08-01,21.95,21.95,21.95,21.95,100,15.5392396744168,15.5392396744168,15.5392396744168,15.5392396744168,141.255302446603,0.0,1.0
2017-08-02,21.9,22.0787,21.9,22.01,2555,15.5038427731084,15.6303512983848,15.5038427731084,15.581715955987,3609.07297751069,0.0,1.0
2017-08-03,21.95,21.95,21.94,21.94,2075,15.5392396744168,15.5392396744168,15.5321602941551,15.5321602941551,2931.04752576702,0.0,1.0
2017-08-04,21.95,21.95,21.95,21.95,0,15.5392396744168,15.5392396744168,15.5392396744168,15.5392396744168,0,0.0,1.0
2017-08-07,21.95,21.95,21.95,21.95,0,15.5392396744168,15.5392396744168,15.5392396744168,15.5392396744168,0,0.0,1.0
2017-08-08,22.25,22.25,21.97,21.97,3570,15.7516210822676,15.7516210822676,15.5533984349402,15.5533984349402,5042.81429734373,0.0,1.0
2017-08-09,22.2,22.258,22.18,22.258,3700,15.7162241809592,15.757284586477,15.7020654204358,15.757284586477,5226.44619052429,0.0,1.0
2017-08-10,22.2,22.2,22.2,22.2,0,15.7613188704304,15.7613188704304,15.7613188704304,15.7613188704304,0,0.06369864,1.0
2017-08-11,22.1,22.1,22.1,22.1,300,15.6903219385817,15.6903219385817,15.6903219385817,15.6903219385817,422.553471238673,0.0,1.0
2017-08-14,22.25,22.25,22.25,22.25,100,15.7968173363548,15.7968173363548,15.7968173363548,15.7968173363548,140.851157079558,0.0,1.0
2017-08-15,22.02,22.2517,22.02,22.25,1907,15.6335243931026,15.7980242841963,15.6335243931026,15.7968173363548,2686.03156550718,0.0,1.0
2017-08-16,22.02,22.02,22.02,22.02,0,15.6335243931026,15.6335243931026,15.6335243931026,15.6335243931026,0,0.0,1.0
2017-08-17,22.3,22.3,22.25,22.25,2201,15.8323158022792,15.8323158022792,15.7968173363548,15.7968173363548,3100.13396732108,0.0,1.0
2017-08-18,22.5,22.5,22.5,22.5,1200,15.9743096659768,15.9743096659768,15.9743096659768,15.9743096659768,1690.2138849547,0.0,1.0
2017-08-21,22.55,22.55,22.01,22.01,585,16.0098081319012,16.0098081319012,15.6264246999177,15.6264246999177,823.979268915414,0.0,1.0
2017-08-22,22.55,22.55,22.55,22.55,0,16.0098081319012,16.0098081319012,16.0098081319012,16.0098081319012,0,0.0,1.0
2017-08-23,22.55,22.55,22.55,22.55,0,16.0098081319012,16.0098081319012,16.0098081319012,16.0098081319012,0,0.0,1.0
2017-08-24,22.55,22.55,22.55,22.55,0,16.0098081319012,16.0098081319012,16.0098081319012,16.0098081319012,0,0.0,1.0
2017-08-25,22.15,22.2,22.13,22.13,2108,15.725820404506,15.7613188704304,15.7116210181363,15.7116210181363,2969.14239123709,0.0,1.0
2017-08-28,22.25,22.25,22.25,22.25,300,15.7968173363548,15.7968173363548,15.7968173363548,15.7968173363548,422.553471238675,0.0,1.0
2017-08-29,22.25,22.25,22.02,22.02,2138,15.7968173363548,15.7968173363548,15.6335243931026,15.6335243931026,3011.39773836096,0.0,1.0
2017-08-30,22.25,22.25,22.25,22.25,50,15.7968173363548,15.7968173363548,15.7968173363548,15.7968173363548,70.4255785397792,0.0,1.0
2017-08-31,22.25,22.25,22.25,22.25,50,15.7968173363548,15.7968173363548,15.7968173363548,15.7968173363548,70.4255785397792,0.0,1.0
2017-09-01,22.5,22.59,22.5,22.59,501,15.9743096659768,16.0382069046407,15.9743096659768,16.0382069046407,705.664296968586,0.0,1.0
2017-09-05,22.5,22.5,22.5,22.5,9,15.9743096659768,15.9743096659768,15.9743096659768,15.9743096659768,12.6766041371602,0.0,1.0
2017-09-06,22.5,22.5,22.5,22.5,11,15.9743096659768,15.9743096659768,15.9743096659768,15.9743096659768,15.4936272787514,0.0,1.0
2017-09-07,22.5,22.5,22.5,22.5,0,15.9743096659768,15.9743096659768,15.9743096659768,15.9743096659768,0,0.0,1.0
2017-09-08,22.5,22.5,22.5,22.5,0,15.9743096659768,15.9743096659768,15.9743096659768,15.9743096659768,0,0.0,1.0
2017-09-11,22.5,22.5,22.5,22.5,500,15.9743096659768,15.9743096659768,15.9743096659768,15.9743096659768,704.25578539779,0.0,1.0
2017-09-12,22.5,22.5,22.5,22.5,0,15.9743096659768,15.9743096659768,15.9743096659768,15.9743096659768,0,0.0,1.0
2017-09-13,22.5,22.5,22.5,22.5,0,16.0195337460062,16.0195337460062,16.0195337460062,16.0195337460062,0,0.06369864,1.0
2017-09-14,22.5,22.5,22.5,22.5,0,16.0195337460062,16.0195337460062,16.0195337460062,16.0195337460062,0,0.0,1.0
2017-09-15,22.4363,22.4363,22.4363,22.4363,7,15.9741806660231,15.9741806660231,15.9741806660231,15.9741806660231,9.83174682217363,0.0,1.0
2017-09-18,22.43,22.43,22.43,22.43,200,15.9696951965742,15.9696951965742,15.9696951965742,15.9696951965742,280.907052062104,0.0,1.0
2017-09-19,22.43,22.43,22.43,22.43,976,15.9696951965742,15.9696951965742,15.9696951965742,15.9696951965742,1370.82641406307,0.0,1.0
2017-09-20,22.43,22.43,22.43,22.43,0,15.9696951965742,15.9696951965742,15.9696951965742,15.9696951965742,0,0.0,1.0
2017-09-21,22.43,22.43,22.43,22.43,0,15.9696951965742,15.9696951965742,15.9696951965742,15.9696951965742,0,0.0,1.0
2017-09-22,22.43,22.43,22.43,22.43,0,15.9696951965742,15.9696951965742,15.9696951965742,15.9696951965742,0,0.0,1.0
2017-09-25,22.43,22.43,22.43,22.43,0,15.9696951965742,15.9696951965742,15.9696951965742,15.9696951965742,0,0.0,1.0
2017-09-26,22.43,22.43,22.43,22.43,0,15.9696951965742,15.9696951965742,15.9696951965742,15.9696951965742,0,0.0,1.0
2017-09-27,22.43,22.43,22.43,22.43,0,15.9696951965742,15.9696951965742,15.9696951965742,15.9696951965742,0,0.0,1.0
2017-09-28,22.43,22.43,22.43,22.43,0,15.9696951965742,15.9696951965742,15.9696951965742,15.9696951965742,0,0.0,1.0
2017-09-29,22.43,22.43,22.43,22.43,0,15.9696951965742,15.9696951965742,15.9696951965742,15.9696951965742,0,0.0,1.0
2017-10-02,22.43,22.43,22.43,22.43,0,15.9696951965742,15.9696951965742,15.9696951965742,15.9696951965742,0,0.0,1.0
2017-10-03,22.43,22.43,22.43,22.43,0,15.9696951965742,15.9696951965742,15.9696951965742,15.9696951965742,0,0.0,1.0
2017-10-04,22.43,22.43,22.43,22.43,0,15.9696951965742,15.9696951965742,15.9696951965742,15.9696951965742,0,0.0,1.0
2017-10-05,22.43,22.43,22.43,22.43,0,15.9696951965742,15.9696951965742,15.9696951965742,15.9696951965742,0,0.0,1.0
2017-10-06,22.43,22.43,22.43,22.43,38,15.9696951965742,15.9696951965742,15.9696951965742,15.9696951965742,53.3723398917997,0.0,1.0
2017-10-09,22.43,22.43,22.43,22.43,0,15.9696951965742,15.9696951965742,15.9696951965742,15.9696951965742,0,0.0,1.0
2017-10-10,22.43,22.43,22.43,22.43,0,15.9696951965742,15.9696951965742,15.9696951965742,15.9696951965742,0,0.0,1.0
2017-10-11,22.43,22.43,22.43,22.43,610,15.9696951965742,15.9696951965742,15.9696951965742,15.9696951965742,856.766508789417,0.0,1.0
2017-10-12,22.43,22.43,22.43,22.43,0,16.0135843261261,16.0135843261261,16.0135843261261,16.0135843261261,0,0.06164383,1.0
2017-10-13,22.23,22.23,22.23,22.23,900,15.8707971274981,15.8707971274981,15.8707971274981,15.8707971274981,1260.61721029345,0.0,1.0
2017-10-16,22.2282,22.2282,22.2282,22.2282,6,15.8695120427105,15.8695120427105,15.8695120427105,15.8695120427105,8.40411473528966,0.0,1.0
2017-10-17,22.2282,22.2282,22.2282,22.2282,0,15.8695120427105,15.8695120427105,15.8695120427105,15.8695120427105,0,0.0,1.0
2017-10-18,22.2282,22.2282,22.2282,22.2282,0,15.8695120427105,15.8695120427105,15.8695120427105,15.8695120427105,0,0.0,1.0
2017-10-19,22.02,22.02,22.02,22.02,500,15.7208705689388,15.7208705689388,15.7208705689388,15.7208705689388,700.342894607471,0.0,1.0
2017-10-20,22.02,22.02,22.02,22.02,0,15.7208705689388,15.7208705689388,15.7208705689388,15.7208705689388,0,0.0,1.0
2017-10-23,22.06,22.06,22.06,22.06,350,15.7494280086644,15.7494280086644,15.7494280086644,15.7494280086644,490.240026225229,0.0,1.0
2017-10-24,22.06,22.06,22.06,22.06,0,15.7494280086644,15.7494280086644,15.7494280086644,15.7494280086644,0,0.0,1.0
2017-10-25,22.909,22.909,22.3,22.3,400,16.3555596668401,16.3555596668401,15.9207726470179,15.9207726470179,560.274315685977,0.0,1.0
2017-10-26,22.91,22.91,22.91,22.91,0,16.3562736028332,16.3562736028332,16.3562736028332,16.3562736028332,0,0.0,1.0
2017-10-27,22.9,22.9458,22.83,22.83,638,16.3491342429018,16.3818325113876,16.299158723382,16.299158723382,893.637533519135,0.0,1.0
2017-10-30,22.9,22.9,22.9,22.9,0,16.3491342429018,16.3491342429018,16.3491342429018,16.3491342429018,0,0.0,1.0
2017-10-31,22.09,22.1641,22.06,22.06,2000,15.7708460884586,15.8237487455502,15.7494280086644,15.7494280086644,2801.37157842988,0.0,1.0
2017-11-01,22.09,22.09,22.09,22.09,0,15.7708460884586,15.7708460884586,15.7708460884586,15.7708460884586,0,0.0,1.0
2017-11-02,22.09,22.09,22.09,22.09,0,15.7708460884586,15.7708460884586,15.7708460884586,15.7708460884586,0,0.0,1.0
2017-11-03,22.09,22.09,22.09,22.09,0,15.7708460884586,15.7708460884586,15.7708460884586,15.7708460884586,0,0.0,1.0
2017-11-06,22.09,22.09,22.09,22.09,0,15.7708460884586,15.7708460884586,15.7708460884586,15.7708460884586,0,0.0,1.0
2017-11-07,22.09,22.09,22.09,22.09,0,15.7708460884586,15.7708460884586,15.7708460884586,15.7708460884586,0,0.0,1.0
2017-11-08,22.2,22.2,22.06,22.08,1400,15.8493790477039,15.8493790477039,15.7494280086644,15.7637067285272,1960.96010490093,0.0,1.0
2017-11-09,22.2,22.2,22.2,22.2,0,15.8493790477039,15.8493790477039,15.8493790477039,15.8493790477039,0,0.0,1.0
2017-11-10,22.1943,22.1943,22.15,22.15,200,15.845309612543,15.845309612543,15.8136822480469,15.8136822480469,280.13715784299,0.0,1.0
2017-11-13,22.3921,22.3921,22.3921,22.3921,275,16.0320029037962,16.0320029037962,16.0320029037962,16.0320029037962,384.095957127222,0.06369864,1.0
2017-11-14,22.05,22.05,22.05,22.05,500,15.7870706199376,15.7870706199376,15.7870706199376,15.7870706199376,698.356285685861,0.0,1.0
2017-11-15,22.05,22.05,22.05,22.05,7,15.7870706199376,15.7870706199376,15.7870706199376,15.7870706199376,9.77698799960205,0.0,1.0
2017-11-16,22.688,22.93,22.688,22.93,300,16.2438575158796,16.417121510892,16.2438575158796,16.417121510892,419.013771411515,0.0,1.0
2017-11-17,22.98,22.98,22.8,22.8,1501,16.452919856969,16.452919856969,16.324045811092,16.324045811092,2096.46556962895,0.0,1.0
2017-11-20,22.98,22.98,22.98,22.98,0,16.452919856969,16.452919856969,16.452919856969,16.452919856969,0,0.0,1.0
2017-11-21,22.4941,22.6822,22.4,22.6822,728,16.1050315297931,16.2397049077347,16.0376590424763,16.2397049077347,1016.80675195861,0.0,1.0
2017-11-22,22.3,22.49,22.08,22.49,2700,15.9660623503224,16.1020960654148,15.8085496275838,16.1020960654148,3771.12394270364,0.0,1.0
2017-11-24,22.3,22.3,22.3,22.3,100,15.9660623503224,15.9660623503224,15.9660623503224,15.9660623503224,139.671257137172,0.0,1.0
2017-11-27,22.3,22.3,22.3,22.3,63,15.9660623503224,15.9660623503224,15.9660623503224,15.9660623503224,87.9928919964183,0.0,1.0
2017-11-28,22.3,22.3,22.3,22.3,0,15.9660623503224,15.9660623503224,15.9660623503224,15.9660623503224,0,0.0,1.0
2017-11-29,22.4,22.41,22.4,22.41,743,16.0376590424763,16.0448187116917,16.0376590424763,16.0448187116917,1037.75744052919,0.0,1.0
2017-11-30,22.4,22.4,22.4,22.4,8,16.0376590424763,16.0376590424763,16.0376590424763,16.0376590424763,11.1737005709738,0.0,1.0
2017-12-01,22.35,22.35,22.34,22.34,1110,16.0018606963994,16.0018606963994,15.994701027184,15.994701027184,1550.3509542226,0.0,1.0
2017-12-04,22.35,22.35,22.35,22.35,0,16.0018606963994,16.0018606963994,16.0018606963994,16.0018606963994,0,0.0,1.0
2017-12-05,22.35,22.35,22.35,22.35,2,16.0018606963994,16.0018606963994,16.0018606963994,16.0018606963994,2.79342514274343,0.0,1.0
2017-12-06,22.35,22.35,22.35,22.35,0,16.0018606963994,16.0018606963994,16.0018606963994,16.0018606963994,0,0.0,1.0
2017-12-07,22.35,22.35,22.35,22.35,190,16.0018606963994,16.0018606963994,16.0018606963994,16.0018606963994,265.375388560626,0.0,1.0
2017-12-08,22.35,22.35,22.35,22.35,0,16.0018606963994,16.0018606963994,16.0018606963994,16.0018606963994,0,0.0,1.0
2017-12-11,22.43,22.43,22.43,22.43,600,16.0591380501225,16.0591380501225,16.0591380501225,16.0591380501225,838.027542823031,0.0,1.0
2017-12-12,22.43,22.43,22.43,22.43,0,16.0591380501225,16.0591380501225,16.0591380501225,16.0591380501225,0,0.0,1.0
2017-12-13,22.4,22.4,22.23,22.23,432,16.0817939856733,16.0817939856733,15.9597446563177,15.9597446563177,601.723912681677,0.06164383,1.0
2017-12-14,22.76,22.76,22.41,22.41,1900,16.3402513890145,16.3402513890145,16.0889733579883,16.0889733579883,2646.47091225737,0.0,1.0
2017-12-15,22.76,22.76,22.76,22.76,7,16.3402513890145,16.3402513890145,16.3402513890145,16.3402513890145,9.75015599252716,0.0,1.0
2017-12-18,22.76,22.76,22.76,22.76,0,16.3402513890145,16.3402513890145,16.3402513890145,16.3402513890145,0,0.0,1.0
2017-12-19,22.48,22.48,22.48,22.48,300,16.1392289641936,16.1392289641936,16.1392289641936,16.1392289641936,417.863828251164,0.0,1.0
2017-12-20,22.94,22.94,22.94,22.94,100,16.4694800906851,16.4694800906851,16.4694800906851,16.4694800906851,139.287942750388,0.0,1.0
2017-12-21,22.94,22.94,22.94,22.94,0,16.4694800906851,16.4694800906851,16.4694800906851,16.4694800906851,0,0.0,1.0
2017-12-22,22.94,22.94,22.94,22.94,0,16.4694800906851,16.4694800906851,16.4694800906851,16.4694800906851,0,0.0,1.0
2017-12-26,22.94,22.94,22.94,22.94,0,16.4694800906851,16.4694800906851,16.4694800906851,16.4694800906851,0,0.0,1.0
2017-12-27,22.94,22.94,22.94,22.94,0,16.4694800906851,16.4694800906851,16.4694800906851,16.4694800906851,0,0.0,1.0
2017-12-28,22.94,22.94,22.94,22.94,0,16.4694800906851,16.4694800906851,16.4694800906851,16.4694800906851,0,0.0,1.0
2017-12-29,22.94,22.94,22.94,22.94,0,16.4694800906851,16.4694800906851,16.4694800906851,16.4694800906851,0,0.0,1.0
2018-01-02,22.94,22.94,22.94,22.94,0,16.4694800906851,16.4694800906851,16.4694800906851,16.4694800906851,0,0.0,1.0
2018-01-03,22.5,22.75,22.5,22.75,500,16.1535877088236,16.3330720166994,16.1535877088236,16.3330720166994,696.439713751942,0.0,1.0
2018-01-04,22.5,22.5,22.5,22.5,0,16.1535877088236,16.1535877088236,16.1535877088236,16.1535877088236,0,0.0,1.0
2018-01-05,22.5,22.5,22.5,22.5,0,16.1535877088236,16.1535877088236,16.1535877088236,16.1535877088236,0,0.0,1.0
2018-01-08,22.5,22.5,22.5,22.5,0,16.1535877088236,16.1535877088236,16.1535877088236,16.1535877088236,0,0.0,1.0
2018-01-09,22.5,22.5,22.5,22.5,0,16.1535877088236,16.1535877088236,16.1535877088236,16.1535877088236,0,0.0,1.0
2018-01-10,22.5,22.5,22.5,22.5,0,16.1535877088236,16.1535877088236,16.1535877088236,16.1535877088236,0,0.0,1.0
2018-01-11,22.5,22.5,22.5,22.5,0,16.1995356916398,16.1995356916398,16.1995356916398,16.1995356916398,0,0.064,1.0
2018-01-12,22.5,22.5,22.5,22.5,0,16.1995356916398,16.1995356916398,16.1995356916398,16.1995356916398,0,0.0,1.0
2018-01-16,22.4363,22.4363,22.4363,22.4363,6,16.1536730061484,16.1536730061484,16.1536730061484,16.1536730061484,8.33357218192803,0.0,1.0
2018-01-17,22.55,22.7,22.55,22.65,4170,16.2355346598435,16.3435315644544,16.2355346598435,16.3075325962508,5791.83266643998,0.0,1.0
2018-01-18,22.55,22.55,22.55,22.55,0,16.2355346598435,16.2355346598435,16.2355346598435,16.2355346598435,0,0.0,1.0
2018-01-19,22.55,22.55,22.55,22.55,0,16.2355346598435,16.2355346598435,16.2355346598435,16.2355346598435,0,0.0,1.0
2018-01-22,22.55,22.55,22.55,22.55,0,16.2355346598435,16.2355346598435,16.2355346598435,16.2355346598435,0,0.0,1.0
2018-01-23,22.55,22.55,22.55,22.55,14,16.2355346598435,16.2355346598435,16.2355346598435,16.2355346598435,19.4450017578321,0.0,1.0
2018-01-24,22.55,22.55,22.55,22.55,0,16.2355346598435,16.2355346598435,16.2355346598435,16.2355346598435,0,0.0,1.0
2018-01-25,22.55,22.55,22.55,22.55,0,16.2355346598435,16.2355346598435,16.2355346598435,16.2355346598435,0,0.0,1.0
2018-01-26,22.55,22.55,22.55,22.55,0,16.2355346598435,16.2355346598435,16.2355346598435,16.2355346598435,0,0.0,1.0
2018-01-29,22.55,22.55,22.55,22.55,71,16.2355346598435,16.2355346598435,16.2355346598435,16.2355346598435,98.6139374861483,0.0,1.0
2018-01-30,22.55,22.55,22.55,22.55,0,16.2355346598435,16.2355346598435,16.2355346598435,16.2355346598435,0,0.0,1.0
2018-01-31,22.55,22.55,22.55,22.55,150,16.2355346598435,16.2355346598435,16.2355346598435,16.2355346598435,208.339304548201,0.0,1.0
2018-02-01,22.75,22.75,22.75,22.75,250,16.3795305326581,16.3795305326581,16.3795305326581,16.3795305326581,347.232174247,0.0,1.0
2018-02-02,22.28,22.7,22.28,22.7,2460,16.0411402315438,16.3435315644544,16.0411402315438,16.3435315644544,3416.76459459049,0.0,1.0
2018-02-05,22.5,22.5,22.47,22.5,1100,16.1995356916398,16.1995356916398,16.1779363107176,16.1995356916398,1527.82156668681,0.0,1.0
2018-02-06,23.69,23.69,22.75,22.75,1000,17.0563111348866,17.0563111348866,16.3795305326581,16.3795305326581,1388.928696988,0.0,1.0
2018-02-07,23.69,23.69,23.69,23.69,0,17.0563111348866,17.0563111348866,17.0563111348866,17.0563111348866,0,0.0,1.0
2018-02-08,23.69,23.69,23.69,23.69,0,17.0563111348866,17.0563111348866,17.0563111348866,17.0563111348866,0,0.0,1.0
2018-02-09,22.77,22.77,22.31,22.53,1794,16.3939301199395,16.3939301199395,16.062739612466,16.221135072562,2491.73808239648,0.0,1.0
2018-02-12,22.77,22.77,22.77,22.77,0,16.3939301199395,16.3939301199395,16.3939301199395,16.3939301199395,0,0.0,1.0
2018-02-13,22.77,22.77,22.77,22.77,0,16.4400087992402,16.4400087992402,16.4400087992402,16.4400087992402,0,0.064,1.0
2018-02-14,22.77,22.77,22.77,22.77,0,16.4400087992402,16.4400087992402,16.4400087992402,16.4400087992402,0,0.0,1.0
2018-02-15,22.63,22.63,22.63,22.63,103,16.3389283762321,16.3389283762321,16.3389283762321,16.3389283762321,142.658682768369,0.0,1.0
2018-02-16,22.4,22.5,22.23,22.5,1500,16.1728676812903,16.2450679834389,16.0501271676376,16.2450679834389,2077.55363254906,0.0,1.0
2018-02-20,22.4,22.4,22.4,22.4,0,16.1728676812903,16.1728676812903,16.1728676812903,16.1728676812903,0,0.0,1.0
2018-02-21,22.4,22.4,22.4,22.4,0,16.1728676812903,16.1728676812903,16.1728676812903,16.1728676812903,0,0.0,1.0
2018-02-22,22.3983,22.3983,22.3983,22.3983,0,16.1716402761538,16.1716402761538,16.1716402761538,16.1716402761538,0,0.0,1.0
2018-02-23,22.4,22.4,22.4,22.4,0,16.1728676812903,16.1728676812903,16.1728676812903,16.1728676812903,0,0.0,1.0
2018-02-26,22.4,22.4,22.4,22.4,0,16.1728676812903,16.1728676812903,16.1728676812903,16.1728676812903,0,0.0,1.0
2018-02-27,22.4,22.4,22.4,22.4,0,16.1728676812903,16.1728676812903,16.1728676812903,16.1728676812903,0,0.0,1.0
2018-02-28,22.4,22.4,22.4,22.4,0,16.1728676812903,16.1728676812903,16.1728676812903,16.1728676812903,0,0.0,1.0
2018-03-01,22.4,22.4,22.4,22.4,0,16.1728676812903,16.1728676812903,16.1728676812903,16.1728676812903,0,0.0,1.0
2018-03-02,22.4,22.4,22.4,22.4,0,16.1728676812903,16.1728676812903,16.1728676812903,16.1728676812903,0,0.0,1.0
2018-03-05,22.25,22.4,22.05,22.4,4880,16.0645672280674,16.1728676812903,15.9201666237701,16.1728676812903,6758.97448455961,0.0,1.0
2018-03-06,22.25,22.25,22.25,22.25,0,16.0645672280674,16.0645672280674,16.0645672280674,16.0645672280674,0,0.0,1.0
2018-03-07,22.25,22.25,22.25,22.25,0,16.0645672280674,16.0645672280674,16.0645672280674,16.0645672280674,0,0.0,1.0
2018-03-08,22.78,22.78,22.69,22.71,2100,16.447228829455,16.447228829455,16.3822485575213,16.396688617951,2908.5750855687,0.0,1.0
2018-03-09,22.8,22.8,22.8,22.8,1100,16.4616688898848,16.4616688898848,16.4616688898848,16.4616688898848,1523.53933053598,0.0,1.0
2018-03-12,22.8,22.8,22.8,22.8,0,16.4616688898848,16.4616688898848,16.4616688898848,16.4616688898848,0,0.0,1.0
2018-03-13,22.8,22.8,22.8,22.8,1300,16.503545065131,16.503545065131,16.503545065131,16.503545065131,1795.97776617243,0.058,1.0
2018-03-14,22.8,22.8,22.8,22.8,0,16.503545065131,16.503545065131,16.503545065131,16.503545065131,0,0.0,1.0
2018-03-15,22.8,22.8,22.8,22.8,3,16.503545065131,16.503545065131,16.503545065131,16.503545065131,4.14456407578253,0.0,1.0
2018-03-16,22.8,22.8,22.8,22.8,0,16.503545065131,16.503545065131,16.503545065131,16.503545065131,0,0.0,1.0
2018-03-19,23.01,23.01,23.01,23.01,200,16.6555514012572,16.6555514012572,16.6555514012572,16.6555514012572,276.304271718835,0.0,1.0
2018-03-20,23.01,23.01,23.01,23.01,0,16.6555514012572,16.6555514012572,16.6555514012572,16.6555514012572,0,0.0,1.0
2018-03-21,23.01,23.01,23.01,23.01,0,16.6555514012572,16.6555514012572,16.6555514012572,16.6555514012572,0,0.0,1.0
2018-03-22,23.01,23.01,23.01,23.01,0,16.6555514012572,16.6555514012572,16.6555514012572,16.6555514012572,0,0.0,1.0
2018-03-23,23.01,23.01,23.01,23.01,50,16.6555514012572,16.6555514012572,16.6555514012572,16.6555514012572,69.0760679297089,0.0,1.0
2018-03-26,22.5,22.5,22.5,22.5,900,16.2863931563792,16.2863931563792,16.2863931563792,16.2863931563792,1243.36922273476,0.0,1.0
2018-03-27,22.5,22.5,22.5,22.5,0,16.2863931563792,16.2863931563792,16.2863931563792,16.2863931563792,0,0.0,1.0
2018-03-28,22.5,22.5,22.5,22.5,0,16.2863931563792,16.2863931563792,16.2863931563792,16.2863931563792,0,0.0,1.0
2018-03-29,22.21,22.21,22.21,22.21,500,16.0764796445859,16.0764796445859,16.0764796445859,16.0764796445859,690.76067929709,0.0,1.0
2018-04-02,22.04,22.06,22.04,22.06,799,15.9534268962933,15.96790369021,15.9534268962933,15.96790369021,1103.83556551675,0.0,1.0
2018-04-03,22.04,22.04,22.04,22.04,0,15.9534268962933,15.9534268962933,15.9534268962933,15.9534268962933,0,0.0,1.0
2018-04-04,22.04,22.04,22.04,22.04,0,15.9534268962933,15.9534268962933,15.9534268962933,15.9534268962933,0,0.0,1.0
2018-04-05,22.04,22.04,22.04,22.04,0,15.9534268962933,15.9534268962933,15.9534268962933,15.9534268962933,0,0.0,1.0
2018-04-06,22.04,22.04,22.04,22.04,0,15.9534268962933,15.9534268962933,15.9534268962933,15.9534268962933,0,0.0,1.0
2018-04-09,22.04,22.04,22.04,22.04,0,15.9534268962933,15.9534268962933,15.9534268962933,15.9534268962933,0,0.0,1.0
2018-04-10,22.04,22.04,22.04,22.04,0,15.9534268962933,15.9534268962933,15.9534268962933,15.9534268962933,0,0.0,1.0
2018-04-11,22.2,22.2,22.2,22.2,200,16.0692412476275,16.0692412476275,16.0692412476275,16.0692412476275,276.304271718836,0.0,1.0
2018-04-12,22.2,22.2,22.2,22.2,0,16.1155669881612,16.1155669881612,16.1155669881612,16.1155669881612,0,0.064,1.0
2018-04-13,22.42,22.44,22.35,22.35,830,16.275270805161,16.2897893339792,16.2244559542974,16.2244559542974,1143.3665358182,0.0,1.0
2018-04-16,22.42,22.42,22.42,22.42,4,16.275270805161,16.275270805161,16.275270805161,16.275270805161,5.51020017261783,0.0,1.0
2018-04-17,22.42,22.42,22.42,22.42,0,16.275270805161,16.275270805161,16.275270805161,16.275270805161,0,0.0,1.0
2018-04-18,22.42,22.42,22.42,22.42,0,16.275270805161,16.275270805161,16.275270805161,16.275270805161,0,0.0,1.0
2018-04-19,22.42,22.42,22.42,22.42,0,16.275270805161,16.275270805161,16.275270805161,16.275270805161,0,0.0,1.0
2018-04-20,22.42,22.42,22.42,22.42,1,16.275270805161,16.275270805161,16.275270805161,16.275270805161,1.37755004315446,0.0,1.0
2018-04-23,22.42,22.42,22.42,22.42,1,16.275270805161,16.275270805161,16.275270805161,16.275270805161,1.37755004315446,0.0,1.0
2018-04-24,22.42,22.42,22.42,22.42,0,16.275270805161,16.275270805161,16.275270805161,16.275270805161,0,0.0,1.0
2018-04-25,22.42,22.42,22.42,22.42,0,16.275270805161,16.275270805161,16.275270805161,16.275270805161,0,0.0,1.0
2018-04-26,22.42,22.42,22.42,22.42,4,16.275270805161,16.275270805161,16.275270805161,16.275270805161,5.51020017261783,0.0,1.0
2018-04-27,22.75,22.75,22.75,22.75,400,16.5148265306607,16.5148265306607,16.5148265306607,16.5148265306607,551.020017261782,0.0,1.0
2018-04-30,22.75,22.75,22.75,22.75,0,16.5148265306607,16.5148265306607,16.5148265306607,16.5148265306607,0,0.0,1.0
2018-05-01,22.75,22.75,22.75,22.75,0,16.5148265306607,16.5148265306607,16.5148265306607,16.5148265306607,0,0.0,1.0
2018-05-02,22.8,22.8,22.6,22.6,250,16.5511228527061,16.5511228527061,16.4059375645245,16.4059375645245,344.387510788614,0.0,1.0
2018-05-03,22.8,22.8,22.8,22.8,0,16.5511228527061,16.5511228527061,16.5511228527061,16.5511228527061,0,0.0,1.0
2018-05-04,22.8,22.8,22.8,22.8,0,16.5511228527061,16.5511228527061,16.5511228527061,16.5511228527061,0,0.0,1.0
2018-05-07,22.8,22.8,22.8,22.8,0,16.5511228527061,16.5511228527061,16.5511228527061,16.5511228527061,0,0.0,1.0
2018-05-08,22.8,22.8,22.8,22.8,0,16.5511228527061,16.5511228527061,16.5511228527061,16.5511228527061,0,0.0,1.0
2018-05-09,22.8,22.8,22.8,22.8,0,16.5511228527061,16.5511228527061,16.5511228527061,16.5511228527061,0,0.0,1.0
2018-05-10,22.75,22.75,22.75,22.75,100,16.5148265306607,16.5148265306607,16.5148265306607,16.5148265306607,137.755004315446,0.0,1.0
2018-05-11,22.75,22.75,22.75,22.75,0,16.559833969997,16.559833969997,16.559833969997,16.559833969997,0,0.062,1.0
2018-05-14,22.75,22.75,22.75,22.75,0,16.559833969997,16.559833969997,16.559833969997,16.559833969997,0,0.0,1.0
2018-05-15,22.71,22.71,22.71,22.71,220,16.5307177784014,16.5307177784014,16.5307177784014,16.5307177784014,302.23732973821,0.0,1.0
2018-05-16,22.48,23.0,22.48,22.75,2100,16.3632996767267,16.7418101674695,16.3632996767267,16.559833969997,2884.99269295564,0.0,1.0
2018-05-17,22.49,22.49,22.49,22.49,100,16.3705787246256,16.3705787246256,16.3705787246256,16.3705787246256,137.380604426459,0.0,1.0
2018-05-18,22.24,22.24,22.2,22.2,310,16.1886025271531,16.1886025271531,16.1594863355575,16.1594863355575,425.879873722024,0.0,1.0
2018-05-21,23.0,23.01,22.76,22.95,3661,16.7418101674695,16.7490892153684,16.5671130178959,16.705414927975,5029.50392805267,0.0,1.0
2018-05-22,22.9,23.1,22.9,23.1,512,16.6690196884805,16.8146006464585,16.6690196884805,16.8146006464585,703.388694663471,0.0,1.0
2018-05-23,22.9,22.9,22.9,22.9,0,16.6690196884805,16.6690196884805,16.6690196884805,16.6690196884805,0,0.0,1.0
2018-05-24,23.0321,23.0321,23.0321,23.0321,500,16.765175911225,16.765175911225,16.765175911225,16.765175911225,686.903022132295,0.0,1.0
2018-05-25,23.03,23.03,23.03,23.03,0,16.7636473111662,16.7636473111662,16.7636473111662,16.7636473111662,0,0.0,1.0
2018-05-29,23.03,23.03,23.03,23.03,0,16.7636473111662,16.7636473111662,16.7636473111662,16.7636473111662,0,0.0,1.0
2018-05-30,23.0321,23.0321,23.0321,23.0321,0,16.765175911225,16.765175911225,16.765175911225,16.765175911225,0,0.0,1.0
2018-05-31,22.95,22.96,22.9,22.96,588,16.705414927975,16.7126939758739,16.6690196884805,16.7126939758739,807.79795402758,0.0,1.0
2018-06-01,22.95,22.95,22.95,22.95,0,16.705414927975,16.705414927975,16.705414927975,16.705414927975,0,0.0,1.0
2018-06-04,22.79,22.79,22.75,22.75,630,16.5889501615926,16.5889501615926,16.559833969997,16.559833969997,865.497807886693,0.0,1.0
2018-06-05,22.79,22.79,22.79,22.79,0,16.5889501615926,16.5889501615926,16.5889501615926,16.5889501615926,0,0.0,1.0
2018-06-06,22.79,22.79,22.79,22.79,0,16.5889501615926,16.5889501615926,16.5889501615926,16.5889501615926,0,0.0,1.0
2018-06-07,23.0,23.02,22.76,22.76,5694,16.7418101674695,16.7563682632673,16.5671130178959,16.5671130178959,7822.45161604259,0.0,1.0
2018-06-08,22.91,23.02,22.8,22.8,7906,16.6762987363794,16.7563682632673,16.5962292094915,16.5962292094915,10861.3105859559,0.0,1.0
2018-06-11,23.22,23.22,23.17,23.17,650,16.9019492212453,16.9019492212453,16.8655539817508,16.8655539817508,892.973928771985,0.0,1.0
2018-06-12,22.95,22.95,22.95,22.95,400,16.705414927975,16.705414927975,16.705414927975,16.705414927975,549.522417705837,0.0,1.0
2018-06-13,22.95,22.95,22.95,22.95,0,16.7527287393179,16.7527287393179,16.7527287393179,16.7527287393179,0,0.065,1.0
2018-06-14,22.95,22.95,22.95,22.95,29,16.7527287393179,16.7527287393179,16.7527287393179,16.7527287393179,39.7278563006864,0.0,1.0
2018-06-15,22.95,22.95,22.95,22.95,3,16.7527287393179,16.7527287393179,16.7527287393179,16.7527287393179,4.10977823800204,0.0,1.0
2018-06-18,22.95,22.95,22.95,22.95,0,16.7527287393179,16.7527287393179,16.7527287393179,16.7527287393179,0,0.0,1.0
2018-06-19,22.95,22.95,22.95,22.95,0,16.7527287393179,16.7527287393179,16.7527287393179,16.7527287393179,0,0.0,1.0
2018-06-20,22.95,22.95,22.95,22.95,0,16.7527287393179,16.7527287393179,16.7527287393179,16.7527287393179,0,0.0,1.0
2018-06-21,22.73,22.92,22.73,22.92,200,16.5921361326664,16.7308297475018,16.5921361326664,16.7308297475018,273.985215866804,0.0,1.0
2018-06-22,22.73,22.73,22.73,22.73,0,16.5921361326664,16.5921361326664,16.5921361326664,16.5921361326664,0,0.0,1.0
2018-06-25,22.73,22.73,22.73,22.73,0,16.5921361326664,16.5921361326664,16.5921361326664,16.5921361326664,0,0.0,1.0
2018-06-26,23.28,23.28,23.27,23.27,1073,16.993617649295,16.993617649295,16.9863179853563,16.9863179853563,1469.9306831254,0.0,1.0
2018-06-27,23.0,23.0,23.0,23.0,600,16.7892270590114,16.7892270590114,16.7892270590114,16.7892270590114,821.955647600408,0.0,1.0
2018-06-28,22.8,22.8,22.75,22.75,450,16.6432337802373,16.6432337802373,16.6067354605438,16.6067354605438,616.466735700309,0.0,1.0
2018-06-29,22.8,22.8,22.8,22.8,0,16.6432337802373,16.6432337802373,16.6432337802373,16.6432337802373,0,0.0,1.0
2018-07-02,23.21,23.21,23.2,23.21,676,16.9425200017241,16.9425200017241,16.9352203377854,16.9425200017241,926.070029629793,0.0,1.0
2018-07-03,23.21,23.21,23.21,23.21,0,16.9425200017241,16.9425200017241,16.9425200017241,16.9425200017241,0,0.0,1.0
2018-07-05,23.21,23.21,23.21,23.21,0,16.9425200017241,16.9425200017241,16.9425200017241,16.9425200017241,0,0.0,1.0
2018-07-06,23.21,23.21,23.21,23.21,0,16.9425200017241,16.9425200017241,16.9425200017241,16.9425200017241,0,0.0,1.0
2018-07-09,23.21,23.21,23.21,23.21,0,16.9425200017241,16.9425200017241,16.9425200017241,16.9425200017241,0,0.0,1.0
2018-07-10,22.9,23.06,22.9,23.02,1050,16.7162304196244,16.8330250426436,16.7162304196244,16.8038263868888,1438.42238330071,0.0,1.0
2018-07-11,23.06,23.06,23.06,23.06,216,16.8330250426436,16.8330250426436,16.8330250426436,16.8330250426436,295.904033136147,0.0,1.0
2018-07-12,22.67,23.0,22.67,23.0,1422,16.5950559982419,16.836624965133,16.5950559982419,16.836624965133,1942.55084185406,0.064,1.0
2018-07-13,22.67,22.67,22.67,22.67,158,16.5950559982419,16.5950559982419,16.5950559982419,16.5950559982419,215.838982428228,0.0,1.0
2018-07-16,22.67,22.67,22.67,22.67,3,16.5950559982419,16.5950559982419,16.5950559982419,16.5950559982419,4.09820852711826,0.0,1.0
2018-07-17,22.57,22.69,22.57,22.69,4745,16.5218532810022,16.6096965416899,16.5218532810022,16.6096965416899,6481.99982039205,0.0,1.0
2018-07-18,22.57,22.57,22.57,22.57,0,16.5218532810022,16.5218532810022,16.5218532810022,16.5218532810022,0,0.0,1.0
2018-07-19,22.57,22.57,22.57,22.57,0,16.5218532810022,16.5218532810022,16.5218532810022,16.5218532810022,0,0.0,1.0
2018-07-20,22.57,22.57,22.57,22.57,0,16.5218532810022,16.5218532810022,16.5218532810022,16.5218532810022,0,0.0,1.0
2018-07-23,23.28,23.28,22.99,22.99,650,17.0415925734041,17.0415925734041,16.829304693409,16.829304693409,887.945180875624,0.0,1.0
2018-07-24,23.0,23.01,23.0,23.01,366,16.836624965133,16.8439452368569,16.836624965133,16.8439452368569,499.981440308426,0.0,1.0
2018-07-25,22.67,22.67,22.64,22.64,200,16.5950559982419,16.5950559982419,16.57309518307,16.57309518307,273.213901807884,0.0,1.0
2018-07-26,22.67,22.67,22.67,22.67,0,16.5950559982419,16.5950559982419,16.5950559982419,16.5950559982419,0,0.0,1.0
2018-07-27,22.67,22.67,22.67,22.67,0,16.5950559982419,16.5950559982419,16.5950559982419,16.5950559982419,0,0.0,1.0
2018-07-30,22.67,22.67,22.67,22.67,0,16.5950559982419,16.5950559982419,16.5950559982419,16.5950559982419,0,0.0,1.0
2018-07-31,22.67,22.67,22.67,22.67,0,16.5950559982419,16.5950559982419,16.5950559982419,16.5950559982419,0,0.0,1.0
2018-08-01,22.67,22.67,22.67,22.67,0,16.5950559982419,16.5950559982419,16.5950559982419,16.5950559982419,0,0.0,1.0
2018-08-02,22.67,22.67,22.67,22.67,0,16.5950559982419,16.5950559982419,16.5950559982419,16.5950559982419,0,0.0,1.0
2018-08-03,22.67,22.67,22.67,22.67,80,16.5950559982419,16.5950559982419,16.5950559982419,16.5950559982419,109.285560723154,0.0,1.0
2018-08-06,22.67,22.67,22.67,22.67,130,16.5950559982419,16.5950559982419,16.5950559982419,16.5950559982419,177.589036175125,0.0,1.0
2018-08-07,23.27,23.27,23.27,23.27,400,17.0342723016802,17.0342723016802,17.0342723016802,17.0342723016802,546.427803615767,0.0,1.0
2018-08-08,23.27,23.27,23.27,23.27,0,17.0342723016802,17.0342723016802,17.0342723016802,17.0342723016802,0,0.0,1.0
2018-08-09,23.27,23.27,23.27,23.27,0,17.0342723016802,17.0342723016802,17.0342723016802,17.0342723016802,0,0.0,1.0
2018-08-10,23.37,23.37,23.35,23.35,335,17.1074750189199,17.1074750189199,17.0928344754719,17.0928344754719,457.633285528205,0.0,1.0
2018-08-13,23.37,23.37,23.37,23.37,0,17.1565208394705,17.1565208394705,17.1565208394705,17.1565208394705,0,0.067,1.0
2018-08-14,23.37,23.37,23.37,23.37,0,17.1565208394705,17.1565208394705,17.1565208394705,17.1565208394705,0,0.0,1.0
2018-08-15,22.82,23.29,22.82,23.0,768,16.7527516284432,17.097790772412,16.7527516284432,16.8848942793248,1046.1421734591,0.0,1.0
2018-08-16,22.82,22.82,22.82,22.82,0,16.7527516284432,16.7527516284432,16.7527516284432,16.7527516284432,0,0.0,1.0
2018-08-17,22.82,22.82,22.82,22.82,0,16.7527516284432,16.7527516284432,16.7527516284432,16.7527516284432,0,0.0,1.0
2018-08-20,22.82,22.82,22.82,22.82,0,16.7527516284432,16.7527516284432,16.7527516284432,16.7527516284432,0,0.0,1.0
2018-08-21,22.82,22.82,22.82,22.82,0,16.7527516284432,16.7527516284432,16.7527516284432,16.7527516284432,0,0.0,1.0
2018-08-22,22.76,22.76,22.76,22.76,400,16.7087040781493,16.7087040781493,16.7087040781493,16.7087040781493,544.86571534328,0.0,1.0
2018-08-23,22.76,22.76,22.76,22.76,0,16.7087040781493,16.7087040781493,16.7087040781493,16.7087040781493,0,0.0,1.0
2018-08-24,22.76,22.76,22.76,22.76,83,16.7087040781493,16.7087040781493,16.7087040781493,16.7087040781493,113.059635933731,0.0,1.0
2018-08-27,22.76,22.76,22.76,22.76,0,16.7087040781493,16.7087040781493,16.7087040781493,16.7087040781493,0,0.0,1.0
2018-08-28,22.76,22.76,22.76,22.76,0,16.7087040781493,16.7087040781493,16.7087040781493,16.7087040781493,0,0.0,1.0
2018-08-29,22.76,22.76,22.76,22.76,0,16.7087040781493,16.7087040781493,16.7087040781493,16.7087040781493,0,0.0,1.0
2018-08-30,22.76,22.76,22.76,22.76,0,16.7087040781493,16.7087040781493,16.7087040781493,16.7087040781493,0,0.0,1.0
2018-08-31,22.76,22.76,22.76,22.76,0,16.7087040781493,16.7087040781493,16.7087040781493,16.7087040781493,0,0.0,1.0
2018-09-04,22.76,22.76,22.76,22.76,0,16.7087040781493,16.7087040781493,16.7087040781493,16.7087040781493,0,0.0,1.0
2018-09-05,22.76,22.76,22.76,22.76,0,16.7087040781493,16.7087040781493,16.7087040781493,16.7087040781493,0,0.0,1.0
2018-09-06,22.84,22.96,22.81,22.91,1000,16.7674341452078,16.8555292457956,16.7454103700608,16.818822953884,1362.1642883582,0.0,1.0
2018-09-07,22.84,22.84,22.84,22.84,0,16.7674341452078,16.7674341452078,16.7674341452078,16.7674341452078,0,0.0,1.0
2018-09-10,22.84,22.84,22.84,22.84,0,16.7674341452078,16.7674341452078,16.7674341452078,16.7674341452078,0,0.0,1.0
2018-09-11,22.84,22.84,22.84,22.84,0,16.7674341452078,16.7674341452078,16.7674341452078,16.7674341452078,0,0.0,1.0
2018-09-12,22.82,22.82,22.82,22.82,100,16.7527516284432,16.7527516284432,16.7527516284432,16.7527516284432,136.21642883582,0.0,1.0
2018-09-13,22.76,22.76,22.73,22.73,500,16.7593587609872,16.7593587609872,16.7372682178049,16.7372682178049,679.023592865057,0.069,1.0
2018-09-14,22.76,22.76,22.76,22.76,0,16.7593587609872,16.7593587609872,16.7593587609872,16.7593587609872,0,0.0,1.0
2018-09-17,22.76,22.76,22.76,22.76,3,16.7593587609872,16.7593587609872,16.7593587609872,16.7593587609872,4.07414155719034,0.0,1.0
2018-09-18,22.76,22.76,22.76,22.76,0,16.7593587609872,16.7593587609872,16.7593587609872,16.7593587609872,0,0.0,1.0
2018-09-19,22.76,22.76,22.76,22.76,0,16.7593587609872,16.7593587609872,16.7593587609872,16.7593587609872,0,0.0,1.0
2018-09-20,22.76,22.76,22.76,22.76,0,16.7593587609872,16.7593587609872,16.7593587609872,16.7593587609872,0,0.0,1.0
2018-09-21,22.76,22.76,22.76,22.76,0,16.7593587609872,16.7593587609872,16.7593587609872,16.7593587609872,0,0.0,1.0
2018-09-24,22.76,22.76,22.76,22.76,0,16.7593587609872,16.7593587609872,16.7593587609872,16.7593587609872,0,0.0,1.0
2018-09-25,22.76,22.76,22.76,22.76,0,16.7593587609872,16.7593587609872,16.7593587609872,16.7593587609872,0,0.0,1.0
2018-09-26,22.76,22.76,22.76,22.76,0,16.7593587609872,16.7593587609872,16.7593587609872,16.7593587609872,0,0.0,1.0
2018-09-27,22.76,22.76,22.76,22.76,0,16.7593587609872,16.7593587609872,16.7593587609872,16.7593587609872,0,0.0,1.0
2018-09-28,22.76,22.76,22.76,22.76,0,16.7593587609872,16.7593587609872,16.7593587609872,16.7593587609872,0,0.0,1.0
2018-10-01,23.0,23.0,23.0,23.0,400,16.9360831064458,16.9360831064458,16.9360831064458,16.9360831064458,543.218874292045,0.0,1.0
2018-10-02,23.0,23.0,23.0,23.0,0,16.9360831064458,16.9360831064458,16.9360831064458,16.9360831064458,0,0.0,1.0
2018-10-03,23.0,23.0,23.0,23.0,7,16.9360831064458,16.9360831064458,16.9360831064458,16.9360831064458,9.50633030011078,0.0,1.0
2018-10-04,23.0,23.0,23.0,23.0,0,16.9360831064458,16.9360831064458,16.9360831064458,16.9360831064458,0,0.0,1.0
2018-10-05,22.78,22.78,22.74,22.77,400,16.7740857897755,16.7740857897755,16.744631732199,16.7667222753813,543.218874292043,0.0,1.0
2018-10-08,22.73,22.73,22.73,22.73,500,16.7372682178049,16.7372682178049,16.7372682178049,16.7372682178049,679.023592865056,0.0,1.0
2018-10-09,22.84,22.84,22.84,22.84,200,16.8182668761401,16.8182668761401,16.8182668761401,16.8182668761401,271.609437146022,0.0,1.0
2018-10-10,22.84,22.84,22.84,22.84,0,16.8182668761401,16.8182668761401,16.8182668761401,16.8182668761401,0,0.0,1.0
2018-10-11,22.84,22.84,22.84,22.84,0,16.86833877402,16.86833877402,16.86833877402,16.86833877402,0,0.068,1.0
2018-10-12,22.84,22.84,22.84,22.84,0,16.86833877402,16.86833877402,16.86833877402,16.86833877402,0,0.0,1.0
2018-10-15,22.84,22.84,22.84,22.84,3,16.86833877402,16.86833877402,16.86833877402,16.86833877402,4.06204789445728,0.0,1.0
2018-10-16,22.84,22.84,22.84,22.84,0,16.86833877402,16.86833877402,16.86833877402,16.86833877402,0,0.0,1.0
2018-10-17,22.84,22.84,22.84,22.84,0,16.86833877402,16.86833877402,16.86833877402,16.86833877402,0,0.0,1.0
2018-10-18,22.84,22.84,22.84,22.84,96,16.86833877402,16.86833877402,16.86833877402,16.86833877402,129.985532622633,0.0,1.0
2018-10-19,22.84,22.84,22.84,22.84,0,16.86833877402,16.86833877402,16.86833877402,16.86833877402,0,0.0,1.0
2018-10-22,22.84,22.84,22.84,22.84,0,16.86833877402,16.86833877402,16.86833877402,16.86833877402,0,0.0,1.0
2018-10-23,22.66,22.8,22.66,22.8,1449,16.7354009027712,16.8387970248536,16.7354009027712,16.8387970248536,1961.96913302286,0.0,1.0
2018-10-24,22.6,22.6,22.6,22.6,500,16.6910882790216,16.6910882790216,16.6910882790216,16.6910882790216,677.007982409544,0.0,1.0
2018-10-25,22.6,22.6,22.6,22.6,0,16.6910882790216,16.6910882790216,16.6910882790216,16.6910882790216,0,0.0,1.0
2018-10-26,22.6,22.6,22.6,22.6,0,16.6910882790216,16.6910882790216,16.6910882790216,16.6910882790216,0,0.0,1.0
2018-10-29,22.6,22.6,22.6,22.6,0,16.6910882790216,16.6910882790216,16.6910882790216,16.6910882790216,0,0.0,1.0
2018-10-30,22.57,22.57,22.57,22.57,400,16.6689319671468,16.6689319671468,16.6689319671468,16.6689319671468,541.606385927635,0.0,1.0
2018-10-31,22.57,22.57,22.57,22.57,0,16.6689319671468,16.6689319671468,16.6689319671468,16.6689319671468,0,0.0,1.0
2018-11-01,22.58,22.58,22.58,22.58,100,16.6763174044384,16.6763174044384,16.6763174044384,16.6763174044384,135.401596481909,0.0,1.0
2018-11-02,22.5,22.58,22.5,22.58,3242,16.6172339061055,16.6763174044384,16.6172339061055,16.6763174044384,4389.7197579435,0.0,1.0
2018-11-05,22.51,22.51,22.51,22.51,100,16.6246193433971,16.6246193433971,16.6246193433971,16.6246193433971,135.401596481909,0.0,1.0
2018-11-06,22.51,22.51,22.51,22.51,300,16.6246193433971,16.6246193433971,16.6246193433971,16.6246193433971,406.204789445728,0.0,1.0
2018-11-07,22.5,22.52,22.5,22.5,1500,16.6172339061055,16.6320047806887,16.6172339061055,16.6172339061055,2031.02394722864,0.0,1.0
2018-11-08,22.59,22.59,22.59,22.59,1000,16.68370284173,16.68370284173,16.68370284173,16.68370284173,1354.01596481909,0.0,1.0
2018-11-09,22.56,22.56,22.56,22.56,240,16.6615465298552,16.6615465298552,16.6615465298552,16.6615465298552,324.963831556581,0.0,1.0
2018-11-12,22.56,22.56,22.56,22.56,0,16.6615465298552,16.6615465298552,16.6615465298552,16.6615465298552,0,0.0,1.0
2018-11-13,22.51,22.51,22.51,22.51,100,16.6785330356258,16.6785330356258,16.6785330356258,16.6785330356258,134.963908108213,0.073,1.0
2018-11-14,22.51,22.51,22.51,22.51,0,16.6785330356258,16.6785330356258,16.6785330356258,16.6785330356258,0,0.0,1.0
2018-11-15,22.43,22.43,22.43,22.43,249,16.6192579293242,16.6192579293242,16.6192579293242,16.6192579293242,336.06013118945,0.0,1.0
2018-11-16,22.26,22.27,22.23,22.23,1000,16.4932983284332,16.5007077167209,16.4710701635701,16.4710701635701,1349.63908108213,0.0,1.0
2018-11-19,22.26,22.26,22.26,22.26,0,16.4932983284332,16.4932983284332,16.4932983284332,16.4932983284332,0,0.0,1.0
2018-11-20,22.28,22.28,22.28,22.28,100,16.5081171050086,16.5081171050086,16.5081171050086,16.5081171050086,134.963908108213,0.0,1.0
2018-11-21,22.28,22.28,22.28,22.28,60,16.5081171050086,16.5081171050086,16.5081171050086,16.5081171050086,80.9783448649278,0.0,1.0
2018-11-23,22.28,22.28,22.28,22.28,60,16.5081171050086,16.5081171050086,16.5081171050086,16.5081171050086,80.9783448649278,0.0,1.0
2018-11-26,22.28,22.28,22.28,22.28,20,16.5081171050086,16.5081171050086,16.5081171050086,16.5081171050086,26.9927816216426,0.0,1.0
2018-11-27,22.2,22.31,22.2,22.27,1700,16.448841998707,16.5303452698717,16.448841998707,16.5007077167209,2294.38643783961,0.0,1.0
2018-11-28,22.2,22.2,22.2,22.2,0,16.448841998707,16.448841998707,16.448841998707,16.448841998707,0,0.0,1.0
2018-11-29,22.2,22.2,22.2,22.2,0,16.448841998707,16.448841998707,16.448841998707,16.448841998707,0,0.0,1.0
2018-11-30,21.85,22.2,21.85,22.2,1240,16.1895134086373,16.448841998707,16.1895134086373,16.448841998707,1673.55246054184,0.0,1.0
2018-12-03,21.86,21.93,21.86,21.93,1700,16.196922796925,16.2487885149389,16.196922796925,16.2487885149389,2294.38643783961,0.0,1.0
2018-12-04,21.78,21.78,21.78,21.78,659,16.1376476906233,16.1376476906233,16.1376476906233,16.1376476906233,889.412154433124,0.0,1.0
2018-12-06,21.9589,21.9589,21.9,21.9,447,16.2702016470904,16.2702016470904,16.2265603500758,16.2265603500758,603.288669243711,0.0,1.0
2018-12-07,21.83,22.0,21.83,21.98,2348,16.1746946320618,16.3006542329528,16.1746946320618,16.2858354563774,3168.95256238085,0.0,1.0
2018-12-10,21.62,21.76,21.62,21.67,1366,16.01909747802,16.1228289140479,16.01909747802,16.0561444194585,1843.60698475819,0.0,1.0
2018-12-11,21.65,21.85,21.57,21.85,3310,16.0413256428831,16.1895134086373,15.9820505365815,16.1895134086373,4467.30535838186,0.0,1.0
2018-12-12,21.64,21.65,21.64,21.65,200,16.0339162545954,16.0413256428831,16.0339162545954,16.0413256428831,269.927816216426,0.0,1.0
2018-12-13,22.11,22.11,22.11,22.11,100,16.4362460386179,16.4362460386179,16.4362460386179,16.4362460386179,134.519767762367,0.073,1.0
2018-12-14,22.11,22.11,22.11,22.11,0,16.4362460386179,16.4362460386179,16.4362460386179,16.4362460386179,0,0.0,1.0
2018-12-17,22.105,22.105,22.105,22.105,3,16.4325291127837,16.4325291127837,16.4325291127837,16.4325291127837,4.03559303287101,0.0,1.0
2018-12-18,21.43,21.43,21.43,21.43,300,15.9307441251733,15.9307441251733,15.9307441251733,15.9307441251733,403.5593032871,0.0,1.0
2018-12-19,21.6701,21.6701,21.6701,21.6701,1000,16.1092309037292,16.1092309037292,16.1092309037292,16.1092309037292,1345.19767762367,0.0,1.0
2018-12-20,21.67,21.67,21.67,21.67,0,16.1091565652125,16.1091565652125,16.1091565652125,16.1091565652125,0,0.0,1.0
2018-12-21,21.45,21.75,21.45,21.75,2750,15.9456118285099,16.1686273785589,15.9456118285099,16.1686273785589,3699.29361346509,0.0,1.0
2018-12-24,21.45,21.45,21.45,21.45,0,15.9456118285099,15.9456118285099,15.9456118285099,15.9456118285099,0,0.0,1.0
2018-12-26,21.5,21.54,21.5,21.54,1100,15.9827810868514,16.0125164935246,15.9827810868514,16.0125164935246,1479.71744538604,0.0,1.0
2018-12-27,21.45,21.45,21.45,21.45,100,15.9456118285099,15.9456118285099,15.9456118285099,15.9456118285099,134.519767762367,0.0,1.0
2018-12-28,21.45,21.45,21.45,21.45,400,15.9456118285099,15.9456118285099,15.9456118285099,15.9456118285099,538.079071049467,0.0,1.0
2018-12-31,21.45,21.45,21.45,21.45,400,15.9456118285099,15.9456118285099,15.9456118285099,15.9456118285099,538.079071049467,0.0,1.0
2019-01-02,21.45,21.45,21.45,21.45,400,15.9456118285099,15.9456118285099,15.9456118285099,15.9456118285099,538.079071049467,0.0,1.0
2019-01-03,21.51,21.51,21.12,21.19,1650,15.9902149385197,15.9902149385197,15.7002947234559,15.752331685134,2219.57616807905,0.0,1.0
2019-01-04,21.51,21.51,21.51,21.51,0,15.9902149385197,15.9902149385197,15.9902149385197,15.9902149385197,0,0.0,1.0
2019-01-07,21.12,21.5,21.12,21.5,400,15.7002947234559,15.9827810868514,15.7002947234559,15.9827810868514,538.079071049467,0.0,1.0
2019-01-08,21.12,21.12,21.12,21.12,0,15.7002947234559,15.7002947234559,15.7002947234559,15.7002947234559,0,0.0,1.0
2019-01-09,21.12,21.12,21.12,21.12,0,15.7002947234559,15.7002947234559,15.7002947234559,15.7002947234559,0,0.0,1.0
2019-01-10,21.12,21.12,21.12,21.12,0,15.7002947234559,15.7002947234559,15.7002947234559,15.7002947234559,0,0.0,1.0
2019-01-11,21.12,21.12,21.12,21.12,0,15.756791996135,15.756791996135,15.756791996135,15.756791996135,0,0.076,1.0
2019-01-14,21.13,21.22,21.13,21.16,2355,15.7642525984059,15.8313980188439,15.7642525984059,15.7866344052186,3156.58161967234,0.0,1.0
2019-01-15,21.26,21.26,21.19,21.2,1239,15.8612404279275,15.8612404279275,15.8090162120312,15.8164768143021,1660.72383302507,0.0,1.0
2019-01-16,21.36,21.36,21.36,21.36,155,15.9358464506365,15.9358464506365,15.9358464506365,15.9358464506365,207.758025923233,0.0,1.0
2019-01-17,21.36,21.36,21.36,21.36,0,15.9358464506365,15.9358464506365,15.9358464506365,15.9358464506365,0,0.0,1.0
2019-01-18,21.36,21.36,21.36,21.36,0,15.9358464506365,15.9358464506365,15.9358464506365,15.9358464506365,0,0.0,1.0
2019-01-22,21.15,21.15,21.15,21.15,100,15.7791738029477,15.7791738029477,15.7791738029477,15.7791738029477,134.037436079505,0.0,1.0
2019-01-23,21.15,21.15,21.15,21.15,100,15.7791738029477,15.7791738029477,15.7791738029477,15.7791738029477,134.037436079505,0.0,1.0
2019-01-24,21.15,21.15,21.15,21.15,0,15.7791738029477,15.7791738029477,15.7791738029477,15.7791738029477,0,0.0,1.0
2019-01-25,21.72,21.72,21.49,21.49,1300,16.2044281323888,16.2044281323888,16.0328342801582,16.0328342801582,1742.48666903357,0.0,1.0
2019-01-28,21.72,21.72,21.72,21.72,63,16.2044281323888,16.2044281323888,16.2044281323888,16.2044281323888,84.4435847300883,0.0,1.0
2019-01-29,21.75,21.75,21.73,21.75,600,16.2268099392015,16.2268099392015,16.2118887346597,16.2268099392015,804.224616477031,0.0,1.0
2019-01-30,21.72,21.75,21.58,21.58,3570,16.2044281323888,16.2268099392015,16.0999797005962,16.0999797005962,4785.13646803834,0.0,1.0
2019-01-31,21.97,21.97,21.7,21.7,510,16.3909431891612,16.3909431891612,16.189506927847,16.189506927847,683.590924005478,0.0,1.0
2019-02-01,21.97,21.97,21.97,21.97,0,16.3909431891612,16.3909431891612,16.3909431891612,16.3909431891612,0,0.0,1.0
2019-02-04,21.76,21.81,21.6,21.75,1668,16.2342705414724,16.2715735528269,16.114900905138,16.2268099392015,2235.74443380615,0.0,1.0
2019-02-05,21.59,21.61,21.59,21.59,400,16.1074403028671,16.1223615074089,16.1074403028671,16.1074403028671,536.149744318022,0.0,1.0
2019-02-06,21.59,21.59,21.59,21.59,0,16.1074403028671,16.1074403028671,16.1074403028671,16.1074403028671,0,0.0,1.0
2019-02-07,21.79,21.79,21.79,21.79,486,16.2566523482851,16.2566523482851,16.2566523482851,16.2566523482851,651.421939346395,0.0,1.0
2019-02-08,21.85,22.0,21.85,22.0,2200,16.3014159619105,16.4133249959739,16.3014159619105,16.4133249959739,2948.82359374911,0.0,1.0
2019-02-11,21.85,21.85,21.85,21.85,36,16.3014159619105,16.3014159619105,16.3014159619105,16.3014159619105,48.2534769886218,0.0,1.0
2019-02-12,21.85,21.85,21.85,21.85,0,16.3014159619105,16.3014159619105,16.3014159619105,16.3014159619105,0,0.0,1.0
2019-02-13,21.55,21.6,21.55,21.6,400,16.1350445312695,16.1724808294859,16.1350445312695,16.1724808294859,534.240855877067,0.077,1.0
2019-02-14,21.5,21.5,21.5,21.5,400,16.0976082330531,16.0976082330531,16.0976082330531,16.0976082330531,534.240855877066,0.0,1.0
2019-02-15,21.5,21.5,21.5,21.5,34,16.0976082330531,16.0976082330531,16.0976082330531,16.0976082330531,45.4104727495506,0.0,1.0
2019-02-19,21.5,21.5,21.5,21.5,22,16.0976082330531,16.0976082330531,16.0976082330531,16.0976082330531,29.3832470732387,0.0,1.0
2019-02-20,21.5,21.5,21.5,21.5,0,16.0976082330531,16.0976082330531,16.0976082330531,16.0976082330531,0,0.0,1.0
2019-02-21,21.4555,21.4555,21.4555,21.4555,117,16.0642899276405,16.0642899276405,16.0642899276405,16.0642899276405,156.265450344042,0.0,1.0
2019-02-22,21.7899,21.7899,21.46,21.4601,2000,16.3146638901118,16.3146638901118,16.0676591944799,16.0677340670764,2671.20427938533,0.0,1.0
2019-02-25,21.75,21.75,21.75,21.75,200,16.2847897241351,16.2847897241351,16.2847897241351,16.2847897241351,267.120427938533,0.0,1.0
2019-02-26,21.75,21.75,21.75,21.75,0,16.2847897241351,16.2847897241351,16.2847897241351,16.2847897241351,0,0.0,1.0
2019-02-27,21.75,21.75,21.75,21.75,0,16.2847897241351,16.2847897241351,16.2847897241351,16.2847897241351,0,0.0,1.0
2019-02-28,21.75,21.75,21.75,21.75,0,16.2847897241351,16.2847897241351,16.2847897241351,16.2847897241351,0,0.0,1.0
2019-03-01,21.75,21.75,21.75,21.75,0,16.2847897241351,16.2847897241351,16.2847897241351,16.2847897241351,0,0.0,1.0
2019-03-04,21.75,21.75,21.75,21.75,231,16.2847897241351,16.2847897241351,16.2847897241351,16.2847897241351,308.524094269006,0.0,1.0
2019-03-05,21.75,21.8,21.75,21.75,1396,16.2847897241351,16.3222260223515,16.2847897241351,16.2847897241351,1864.50058701096,0.0,1.0
2019-03-06,22.12,22.13,21.75,21.75,3102,16.5618183309364,16.5693055905797,16.2847897241351,16.2847897241351,4143.03783732667,0.0,1.0
2019-03-07,22.0,22.0,22.0,22.0,721,16.4719712152171,16.4719712152171,16.4719712152171,16.4719712152171,962.969142718414,0.0,1.0
2019-03-08,21.85,21.85,21.78,21.78,372,16.3596623205679,16.3596623205679,16.3072515030649,16.3072515030649,496.843995965672,0.0,1.0
2019-03-11,21.85,21.85,21.85,21.85,0,16.3596623205679,16.3596623205679,16.3596623205679,16.3596623205679,0,0.0,1.0
2019-03-12,21.8476,21.8476,21.8476,21.8476,296,16.3578653782535,16.3578653782535,16.3578653782535,16.3578653782535,395.33823334903,0.0,1.0
2019-03-13,21.85,21.85,21.85,21.85,0,16.4113244121065,16.4113244121065,16.4113244121065,16.4113244121065,0,0.069,1.0
2019-03-14,21.83,21.85,21.78,21.82,3374,16.3963026048643,16.4113244121065,16.3587480867588,16.3887917012432,4492.13592692226,0.0,1.0
2019-03-15,21.8275,21.8275,21.8275,21.8275,4,16.394424878959,16.394424878959,16.394424878959,16.394424878959,5.32559090328663,0.0,1.0
2019-03-18,21.83,21.83,21.83,21.83,100,16.3963026048643,16.3963026048643,16.3963026048643,16.3963026048643,133.139772582165,0.0,1.0
2019-03-19,21.8275,21.8275,21.8275,21.8275,44,16.394424878959,16.394424878959,16.394424878959,16.394424878959,58.5814999361529,0.0,1.0
2019-03-20,21.83,21.83,21.83,21.83,0,16.3963026048643,16.3963026048643,16.3963026048643,16.3963026048643,0,0.0,1.0
2019-03-21,21.83,21.83,21.83,21.83,38,16.3963026048643,16.3963026048643,16.3963026048643,16.3963026048643,50.5931135812229,0.0,1.0
2019-03-22,21.75,21.8,21.75,21.8,1508,16.3362153758955,16.373769894001,16.3362153758955,16.373769894001,2007.74777053905,0.0,1.0
2019-03-25,21.75,21.75,21.75,21.75,0,16.3362153758955,16.3362153758955,16.3362153758955,16.3362153758955,0,0.0,1.0
2019-03-26,21.75,21.75,21.75,21.75,0,16.3362153758955,16.3362153758955,16.3362153758955,16.3362153758955,0,0.0,1.0
2019-03-27,21.75,22.0645,21.65,22.0001,4290,16.3362153758955,16.5724332947791,16.2611063396845,16.5240630754592,5711.6962437749,0.0,1.0
2019-03-28,21.75,21.75,21.75,21.75,0,16.3362153758955,16.3362153758955,16.3362153758955,16.3362153758955,0,0.0,1.0
2019-03-29,21.75,21.75,21.75,21.75,0,16.3362153758955,16.3362153758955,16.3362153758955,16.3362153758955,0,0.0,1.0
2019-04-01,21.51,21.8,21.51,21.8,4100,16.1559536889891,16.373769894001,16.1559536889891,16.373769894001,5458.73067586877,0.0,1.0
2019-04-02,21.75,21.75,21.51,21.52,1200,16.3362153758955,16.3362153758955,16.1559536889891,16.1634645926102,1597.67727098598,0.0,1.0
2019-04-03,21.75,21.75,21.75,21.75,0,16.3362153758955,16.3362153758955,16.3362153758955,16.3362153758955,0,0.0,1.0
2019-04-04,21.75,21.75,21.75,21.75,25,16.3362153758955,16.3362153758955,16.3362153758955,16.3362153758955,33.2849431455413,0.0,1.0
2019-04-05,21.75,21.7501,21.75,21.7501,1311,16.3362153758955,16.3362904849317,16.3362153758955,16.3362904849317,1745.46241855219,0.0,1.0
2019-04-08,21.53,21.53,21.53,21.53,1000,16.1709754962313,16.1709754962313,16.1709754962313,16.1709754962313,1331.39772582165,0.0,1.0
2019-04-09,21.56,21.56,21.54,21.56,1119,16.1935082070946,16.1935082070946,16.1784863998524,16.1935082070946,1489.83405519443,0.0,1.0
2019-04-10,21.56,21.56,21.56,21.56,8,16.1935082070946,16.1935082070946,16.1935082070946,16.1935082070946,10.6511818065732,0.0,1.0
2019-04-11,21.56,21.56,21.56,21.56,100,16.251342164977,16.251342164977,16.251342164977,16.251342164977,132.6659655623,0.077,1.0
2019-04-12,21.7,21.7,21.7,21.7,206,16.3568703608535,16.3568703608535,16.3568703608535,16.3568703608535,273.291889058339,0.0,1.0
2019-04-15,21.7,21.7,21.7,21.7,4,16.3568703608535,16.3568703608535,16.3568703608535,16.3568703608535,5.30663862249201,0.0,1.0
2019-04-16,21.696,21.696,21.696,21.696,4,16.3538552695428,16.3538552695428,16.3538552695428,16.3538552695428,5.30663862249199,0.0,1.0
2019-04-17,21.94,21.97,21.93,21.97,2000,16.5377758394989,16.5603890243296,16.530238111222,16.5603890243296,2653.319311246,0.0,1.0
2019-04-18,21.94,21.94,21.94,21.94,0,16.5377758394989,16.5377758394989,16.5377758394989,16.5377758394989,0,0.0,1.0
2019-04-22,21.59,21.6,21.59,21.6,259,16.2739553498077,16.2814930780846,16.2739553498077,16.2814930780846,343.604850806358,0.0,1.0
2019-04-23,21.75,21.75,21.75,21.75,845,16.394559002238,16.394559002238,16.394559002238,16.394559002238,1121.02740900143,0.0,1.0
2019-04-24,21.76,21.78,21.64,21.78,1250,16.4020967305149,16.4171721870686,16.3116439911922,16.4171721870686,1658.32456952875,0.0,1.0
2019-04-25,21.76,21.76,21.76,21.76,50,16.4020967305149,16.4020967305149,16.4020967305149,16.4020967305149,66.3329827811499,0.0,1.0
2019-04-26,21.7558,21.7558,21.7558,21.7558,50,16.3989308846386,16.3989308846386,16.3989308846386,16.3989308846386,66.3329827811499,0.0,1.0
2019-04-29,21.76,21.76,21.76,21.76,56,16.4020967305149,16.4020967305149,16.4020967305149,16.4020967305149,74.2929407148879,0.0,1.0
2019-04-30,21.7,21.7,21.7,21.7,134,16.3568703608535,16.3568703608535,16.3568703608535,16.3568703608535,177.772393853482,0.0,1.0
2019-05-01,21.7,21.7,21.7,21.7,0,16.3568703608535,16.3568703608535,16.3568703608535,16.3568703608535,0,0.0,1.0
2019-05-02,21.7,21.7,21.7,21.7,0,16.3568703608535,16.3568703608535,16.3568703608535,16.3568703608535,0,0.0,1.0
2019-05-03,21.7,21.7,21.7,21.7,0,16.3568703608535,16.3568703608535,16.3568703608535,16.3568703608535,0,0.0,1.0
2019-05-06,21.7,21.7,21.7,21.7,0,16.3568703608535,16.3568703608535,16.3568703608535,16.3568703608535,0,0.0,1.0
2019-05-07,21.73,21.73,21.73,21.73,100,16.3794835456842,16.3794835456842,16.3794835456842,16.3794835456842,132.6659655623,0.0,1.0
2019-05-08,21.66,21.7,21.66,21.7,608,16.326719447746,16.3568703608535,16.326719447746,16.3568703608535,806.609070618782,0.0,1.0
2019-05-09,21.66,21.66,21.66,21.66,0,16.326719447746,16.326719447746,16.326719447746,16.326719447746,0,0.0,1.0
2019-05-10,21.66,21.66,21.66,21.66,0,16.326719447746,16.326719447746,16.326719447746,16.326719447746,0,0.0,1.0
2019-05-13,21.66,21.66,21.66,21.66,0,16.382498636995,16.382498636995,16.382498636995,16.382498636995,0,0.074,1.0
2019-05-14,21.66,21.66,21.66,21.66,0,16.382498636995,16.382498636995,16.382498636995,16.382498636995,0,0.0,1.0
2019-05-15,21.5863,21.5863,21.5863,21.5863,3,16.3267557861387,16.3267557861387,16.3267557861387,16.3267557861387,3.96642792041882,0.0,1.0
2019-05-16,21.7,21.7,21.66,21.66,600,16.4127525587623,16.4127525587623,16.382498636995,16.382498636995,793.285584083761,0.0,1.0
2019-05-17,21.7,21.7,21.7,21.7,87,16.4127525587623,16.4127525587623,16.4127525587623,16.4127525587623,115.026409692145,0.0,1.0
2019-05-20,21.7,21.7,21.7,21.7,0,16.4127525587623,16.4127525587623,16.4127525587623,16.4127525587623,0,0.0,1.0
2019-05-21,21.7,21.7,21.7,21.7,0,16.4127525587623,16.4127525587623,16.4127525587623,16.4127525587623,0,0.0,1.0
2019-05-22,21.7,21.7,21.7,21.7,0,16.4127525587623,16.4127525587623,16.4127525587623,16.4127525587623,0,0.0,1.0
2019-05-23,21.7,21.7,21.7,21.7,0,16.4127525587623,16.4127525587623,16.4127525587623,16.4127525587623,0,0.0,1.0
2019-05-24,21.7,21.7,21.7,21.7,0,16.4127525587623,16.4127525587623,16.4127525587623,16.4127525587623,0,0.0,1.0
2019-05-28,21.7,21.7,21.7,21.7,0,16.4127525587623,16.4127525587623,16.4127525587623,16.4127525587623,0,0.0,1.0
2019-05-29,21.7,21.7,21.7,21.7,0,16.4127525587623,16.4127525587623,16.4127525587623,16.4127525587623,0,0.0,1.0
2019-05-30,21.889,21.889,21.889,21.889,710,16.5557023391128,16.5557023391128,16.5557023391128,16.5557023391128,938.721274499118,0.0,1.0
2019-05-31,21.89,21.89,21.89,21.89,0,16.5564586871569,16.5564586871569,16.5564586871569,16.5564586871569,0,0.0,1.0
2019-06-03,21.89,21.89,21.89,21.89,0,16.5564586871569,16.5564586871569,16.5564586871569,16.5564586871569,0,0.0,1.0
2019-06-04,21.889,21.889,21.889,21.889,710,16.5557023391128,16.5557023391128,16.5557023391128,16.5557023391128,938.721274499118,0.0,1.0
2019-06-05,21.89,21.89,21.89,21.89,0,16.5564586871569,16.5564586871569,16.5564586871569,16.5564586871569,0,0.0,1.0
2019-06-06,21.89,21.89,21.89,21.89,0,16.5564586871569,16.5564586871569,16.5564586871569,16.5564586871569,0,0.0,1.0
2019-06-07,21.85,21.85,21.77,21.77,4297,16.5262047653896,16.5262047653896,16.465696921855,16.465696921855,5681.2469246799,0.0,1.0
2019-06-10,22.0,22.0778,22.0,22.05,500,16.639656972017,16.6985008498544,16.639656972017,16.6774743742262,661.071320069804,0.0,1.0
2019-06-11,22.0,22.0,22.0,22.0,0,16.639656972017,16.639656972017,16.639656972017,16.639656972017,0,0.0,1.0
2019-06-12,22.0,22.0,22.0,22.0,0,16.639656972017,16.639656972017,16.639656972017,16.639656972017,0,0.0,1.0
2019-06-13,22.0,22.0,22.0,22.0,1150,16.6963830753307,16.6963830753307,16.6963830753307,16.6963830753307,1515.29824668322,0.075,1.0
2019-06-14,22.0,22.0,22.0,22.0,0,16.6963830753307,16.6963830753307,16.6963830753307,16.6963830753307,0,0.0,1.0
2019-06-17,22.0,22.0,22.0,22.0,2004,16.6963830753307,16.6963830753307,16.6963830753307,16.6963830753307,2640.57190117667,0.0,1.0
2019-06-18,22.0,22.0,22.0,22.0,1000,16.6963830753307,16.6963830753307,16.6963830753307,16.6963830753307,1317.65064928976,0.0,1.0
2019-06-19,21.85,21.85,21.847,21.847,1100,16.5825440998171,16.5825440998171,16.5802673203068,16.5802673203068,1449.41571421873,0.0,1.0
2019-06-20,21.85,21.85,21.85,21.85,600,16.5825440998171,16.5825440998171,16.5825440998171,16.5825440998171,790.590389573853,0.0,1.0
2019-06-21,21.85,21.85,21.85,21.85,1155,16.5825440998171,16.5825440998171,16.5825440998171,16.5825440998171,1521.88649992967,0.0,1.0
2019-06-24,21.95,21.95,21.95,21.95,624,16.6584367501595,16.6584367501595,16.6584367501595,16.6584367501595,822.214005156808,0.0,1.0
2019-06-25,21.95,21.95,21.95,21.95,1,16.6584367501595,16.6584367501595,16.6584367501595,16.6584367501595,1.31765064928976,0.0,1.0
2019-06-26,22.0,22.0,21.8317,21.8317,1720,16.6963830753307,16.6963830753307,16.5686557448044,16.5686557448044,2266.35911677838,0.0,1.0
2019-06-27,22.0,22.0,22.0,22.0,0,16.6963830753307,16.6963830753307,16.6963830753307,16.6963830753307,0,0.0,1.0
2019-06-28,22.0,22.0,22.0,22.0,8,16.6963830753307,16.6963830753307,16.6963830753307,16.6963830753307,10.5412051943181,0.0,1.0
2019-07-01,22.14,22.16,22.14,22.16,500,16.8026327858101,16.8178113158786,16.8026327858101,16.8178113158786,658.825324644877,0.0,1.0
2019-07-02,21.83,21.87,21.76,21.77,1600,16.5673655697486,16.5977226298856,16.5142407145089,16.5218299795432,2108.24103886361,0.0,1.0
2019-07-03,21.93,21.93,21.93,21.93,244,16.643258220091,16.643258220091,16.643258220091,16.643258220091,321.506758426701,0.0,1.0
2019-07-05,21.93,21.93,21.93,21.93,0,16.643258220091,16.643258220091,16.643258220091,16.643258220091,0,0.0,1.0
2019-07-08,21.93,21.93,21.93,21.93,15,16.643258220091,16.643258220091,16.643258220091,16.643258220091,19.7647597393464,0.0,1.0
2019-07-09,21.93,21.93,21.93,21.93,50,16.643258220091,16.643258220091,16.643258220091,16.643258220091,65.8825324644879,0.0,1.0
2019-07-10,22.12,22.12,22.12,22.12,293,16.7874542557416,16.7874542557416,16.7874542557416,16.7874542557416,386.071640241899,0.0,1.0
2019-07-11,22.12,22.12,22.12,22.12,0,16.8405791109813,16.8405791109813,16.8405791109813,16.8405791109813,0,0.07,1.0
2019-07-12,22.0464,22.0464,22.0464,22.0464,1,16.7845453577006,16.7845453577006,16.7845453577006,16.7845453577006,1.31349402263585,0.0,1.0
2019-07-15,22.05,22.12,22.05,22.12,100,16.7872861391111,16.8405791109813,16.7872861391111,16.8405791109813,131.349402263584,0.0,1.0
2019-07-16,22.05,22.05,22.05,22.05,0,16.7872861391111,16.7872861391111,16.7872861391111,16.7872861391111,0,0.0,1.0
2019-07-17,22.05,22.05,22.05,22.05,0,16.7872861391111,16.7872861391111,16.7872861391111,16.7872861391111,0,0.0,1.0
2019-07-18,22.15,22.22,22.15,22.17,1880,16.8634189560685,16.9167119279387,16.8634189560685,16.87864551946,2469.36876255539,0.0,1.0
2019-07-19,22.15,22.15,22.15,22.15,0,16.8634189560685,16.8634189560685,16.8634189560685,16.8634189560685,0,0.0,1.0
2019-07-22,22.15,22.15,22.15,22.15,0,16.8634189560685,16.8634189560685,16.8634189560685,16.8634189560685,0,0.0,1.0
2019-07-23,22.15,22.15,22.15,22.15,0,16.8634189560685,16.8634189560685,16.8634189560685,16.8634189560685,0,0.0,1.0
2019-07-24,22.22,22.22,22.22,22.22,315,16.9167119279387,16.9167119279387,16.9167119279387,16.9167119279387,413.750617130292,0.0,1.0
2019-07-25,22.22,22.22,22.22,22.22,0,16.9167119279387,16.9167119279387,16.9167119279387,16.9167119279387,0,0.0,1.0
2019-07-26,22.22,22.22,22.22,22.22,0,16.9167119279387,16.9167119279387,16.9167119279387,16.9167119279387,0,0.0,1.0
2019-07-29,22.22,22.22,22.22,22.22,0,16.9167119279387,16.9167119279387,16.9167119279387,16.9167119279387,0,0.0,1.0
2019-07-30,22.22,22.22,22.22,22.22,0,16.9167119279387,16.9167119279387,16.9167119279387,16.9167119279387,0,0.0,1.0
2019-07-31,22.22,22.22,22.22,22.22,0,16.9167119279387,16.9167119279387,16.9167119279387,16.9167119279387,0,0.0,1.0
2019-08-01,22.4433,22.4433,22.4433,22.4433,101,17.0867165082046,17.0867165082046,17.0867165082046,17.0867165082046,132.662896286221,0.0,1.0
2019-08-02,22.1142,22.1142,22.1142,22.1142,416,16.8361634075978,16.8361634075978,16.8361634075978,16.8361634075978,546.41351341651,0.0,1.0
2019-08-05,22.11,22.11,22.11,22.11,400,16.8329658292856,16.8329658292856,16.8329658292856,16.8329658292856,525.397609054336,0.0,1.0
2019-08-06,22.11,22.11,22.11,22.11,400,16.8329658292856,16.8329658292856,16.8329658292856,16.8329658292856,525.397609054336,0.0,1.0
2019-08-07,21.94,21.94,21.94,21.94,332,16.703540040458,16.703540040458,16.703540040458,16.703540040458,436.080015515099,0.0,1.0
2019-08-08,21.94,21.94,21.94,21.94,0,16.703540040458,16.703540040458,16.703540040458,16.703540040458,0,0.0,1.0
2019-08-09,21.94,21.94,21.94,21.94,300,16.703540040458,16.703540040458,16.703540040458,16.703540040458,394.048206790752,0.0,1.0
2019-08-12,21.94,21.94,21.94,21.94,300,16.703540040458,16.703540040458,16.703540040458,16.703540040458,394.048206790752,0.0,1.0
2019-08-13,21.94,21.94,21.94,21.94,0,16.7568330123282,16.7568330123282,16.7568330123282,16.7568330123282,0,0.07,1.0
2019-08-14,21.94,21.94,21.94,21.94,0,16.7568330123282,16.7568330123282,16.7568330123282,16.7568330123282,0,0.0,1.0
2019-08-15,21.87,21.87,21.87,21.87,43,16.7033700081867,16.7033700081867,16.7033700081867,16.7033700081867,56.3006147585238,0.0,1.0
2019-08-16,21.94,21.94,21.94,21.94,0,16.7568330123282,16.7568330123282,16.7568330123282,16.7568330123282,0,0.0,1.0
2019-08-19,21.87,21.87,21.87,21.87,0,16.7033700081867,16.7033700081867,16.7033700081867,16.7033700081867,0,0.0,1.0
2019-08-20,21.87,21.87,21.87,21.87,0,16.7033700081867,16.7033700081867,16.7033700081867,16.7033700081867,0,0.0,1.0
2019-08-21,22.1,22.2,22.02,22.03,2325,16.8790341646514,16.9554098848535,16.8179335884898,16.82557116051,3044.16114682716,0.0,1.0
2019-08-22,22.1,22.1,22.1,22.1,0,16.8790341646514,16.8790341646514,16.8790341646514,16.8790341646514,0,0.0,1.0
2019-08-23,22.12,22.15,22.12,22.12,1000,16.8943093086918,16.9172220247524,16.8943093086918,16.8943093086918,1309.31662229125,0.0,1.0
2019-08-26,22.12,22.13,22.12,22.12,2725,16.8943093086918,16.901946880712,16.8943093086918,16.8943093086918,3567.88779574366,0.0,1.0
2019-08-27,22.07,22.22,22.05,22.22,3653,16.8561214485908,16.9706850288939,16.8408463045504,16.9706850288939,4782.93362122994,0.0,1.0
2019-08-28,22.01,22.05,22.01,22.02,2799,16.8102960164696,16.8408463045504,16.8102960164696,16.8179335884898,3664.7772257932,0.0,1.0
2019-08-29,22.15,22.15,22.15,22.15,200,16.9172220247524,16.9172220247524,16.9172220247524,16.9172220247524,261.86332445825,0.0,1.0
2019-08-30,22.15,22.15,22.15,22.15,0,16.9172220247524,16.9172220247524,16.9172220247524,16.9172220247524,0,0.0,1.0
2019-09-03,22.2,22.22,22.02,22.22,1900,16.9554098848535,16.9706850288939,16.8179335884898,16.9706850288939,2487.70158235337,0.0,1.0
2019-09-04,22.2,22.2,22.2,22.2,0,16.9554098848535,16.9554098848535,16.9554098848535,16.9554098848535,0,0.0,1.0
2019-09-05,22.2,22.2,22.2,22.2,0,16.9554098848535,16.9554098848535,16.9554098848535,16.9554098848535,0,0.0,1.0
2019-09-06,22.3,22.3,22.3,22.3,100,17.0317856050555,17.0317856050555,17.0317856050555,17.0317856050555,130.931662229125,0.0,1.0
2019-09-09,22.3,22.33,22.3,22.33,2820,17.0317856050555,17.0546983211161,17.0317856050555,17.0546983211161,3692.27287486132,0.0,1.0
2019-09-10,22.28,22.33,22.28,22.3,1655,17.0165104610151,17.0546983211161,17.0165104610151,17.0317856050555,2166.91900989202,0.0,1.0
2019-09-11,22.28,22.28,22.28,22.28,0,17.0165104610151,17.0165104610151,17.0165104610151,17.0165104610151,0,0.0,1.0
2019-09-12,22.14,22.14,22.14,22.14,0,17.0114696634818,17.0114696634818,17.0114696634818,17.0114696634818,0,0.1334,1.0
2019-09-13,22.14,22.14,22.14,22.14,0,17.0114696634818,17.0114696634818,17.0114696634818,17.0114696634818,0,0.0,1.0
2019-09-16,22.28,22.33,22.14,22.33,1306,17.1190399323565,17.1574578855261,17.0114696634818,17.1574578855261,1699.72615958462,0.0,1.0
2019-09-17,22.28,22.28,22.28,22.28,2,17.1190399323565,17.1190399323565,17.1190399323565,17.1190399323565,2.60294970839911,0.0,1.0
2019-09-18,22.28,22.28,22.28,22.28,50,17.1190399323565,17.1190399323565,17.1190399323565,17.1190399323565,65.0737427099777,0.0,1.0
2019-09-19,22.08,22.32,22.06,22.24,2382,16.9653681196783,17.1497742948922,16.9500009384105,17.0883055698209,3100.11310270333,0.0,1.0
2019-09-20,22.08,22.08,22.08,22.08,0,16.9653681196783,16.9653681196783,16.9653681196783,16.9653681196783,0,0.0,1.0
2019-09-23,22.08,22.08,22.08,22.08,3,16.9653681196783,16.9653681196783,16.9653681196783,16.9653681196783,3.90442456259865,0.0,1.0
2019-09-24,22.11,22.11,22.11,22.11,758,16.98841889158,16.98841889158,16.98841889158,16.98841889158,986.517939483261,0.0,1.0
2019-09-25,22.11,22.11,22.05,22.11,1909,16.98841889158,16.98841889158,16.9423173477766,16.98841889158,2484.51549666695,0.0,1.0
2019-09-26,22.16,22.16,22.16,22.16,200,17.0268368447496,17.0268368447496,17.0268368447496,17.0268368447496,260.29497083991,0.0,1.0
2019-09-27,22.21,22.21,22.07,22.07,3050,17.0652547979191,17.0652547979191,16.9576845290444,16.9576845290444,3969.49830530864,0.0,1.0
2019-09-30,22.21,22.21,22.21,22.21,0,17.0652547979191,17.0652547979191,17.0652547979191,17.0652547979191,0,0.0,1.0
2019-10-01,22.21,22.21,22.21,22.21,38,17.0652547979191,17.0652547979191,17.0652547979191,17.0652547979191,49.4560444595831,0.0,1.0
2019-10-02,22.24,22.33,22.24,22.32,1400,17.0883055698209,17.1574578855261,17.0883055698209,17.1497742948922,1822.06479587937,0.0,1.0
2019-10-03,22.33,22.33,22.25,22.25,2471,17.1574578855261,17.1574578855261,17.0959891604548,17.0959891604548,3215.94436472709,0.0,1.0
2019-10-04,22.33,22.33,22.33,22.33,0,17.1574578855261,17.1574578855261,17.1574578855261,17.1574578855261,0,0.0,1.0
2019-10-07,22.17,22.17,22.17,22.17,625,17.0345204353835,17.0345204353835,17.0345204353835,17.0345204353835,813.421783874719,0.0,1.0
2019-10-08,22.17,22.17,22.17,22.17,0,17.0345204353835,17.0345204353835,17.0345204353835,17.0345204353835,0,0.0,1.0
2019-10-09,22.27,22.27,22.25,22.25,1157,17.1113563417226,17.1113563417226,17.0959891604548,17.0959891604548,1505.80640630888,0.0,1.0
2019-10-10,22.29,22.3,22.25,22.25,2000,17.1757448312348,17.1834504143803,17.144922498653,17.144922498653,2595.52062737503,0.0638,1.0
2019-10-11,22.29,22.29,22.29,22.29,0,17.1757448312348,17.1757448312348,17.1757448312348,17.1757448312348,0,0.0,1.0
2019-10-14,22.33,22.33,22.33,22.33,119,17.2065671638167,17.2065671638167,17.2065671638167,17.2065671638167,154.433477328814,0.0,1.0
2019-10-15,22.21,22.26,22.21,22.22,1512,17.1141001660711,17.1526280817984,17.1141001660711,17.1218057492166,1962.21359429552,0.0,1.0
2019-10-16,22.14,22.14,22.12,22.13,1955,17.0601610840529,17.0601610840529,17.044749917762,17.0524555009074,2537.12141325909,0.0,1.0
2019-10-17,22.17,22.17,22.13,22.13,346,17.0832778334893,17.0832778334893,17.0524555009074,17.0524555009074,449.025068535879,0.0,1.0
2019-10-18,22.17,22.17,22.17,22.17,54,17.0832778334893,17.0832778334893,17.0832778334893,17.0832778334893,70.0790569391257,0.0,1.0
2019-10-21,22.17,22.17,22.17,22.17,11,17.0832778334893,17.0832778334893,17.0832778334893,17.0832778334893,14.2753634505626,0.0,1.0
2019-10-22,22.32,22.32,22.32,22.32,100,17.1988615806712,17.1988615806712,17.1988615806712,17.1988615806712,129.776031368751,0.0,1.0
2019-10-23,22.32,22.32,22.32,22.32,0,17.1988615806712,17.1988615806712,17.1988615806712,17.1988615806712,0,0.0,1.0
2019-10-24,22.32,22.32,22.32,22.32,56,17.1988615806712,17.1988615806712,17.1988615806712,17.1988615806712,72.6745775665008,0.0,1.0
2019-10-25,22.27,22.27,22.18,22.2,2660,17.1603336649439,17.1603336649439,17.0909834166347,17.1063945829256,3452.04243440879,0.0,1.0
2019-10-28,22.27,22.27,22.27,22.27,0,17.1603336649439,17.1603336649439,17.1603336649439,17.1603336649439,0,0.0,1.0
2019-10-29,22.18,22.18,22.18,22.18,201,17.0909834166347,17.0909834166347,17.0909834166347,17.0909834166347,260.849823051191,0.0,1.0
2019-10-30,22.18,22.18,22.18,22.18,0,17.0909834166347,17.0909834166347,17.0909834166347,17.0909834166347,0,0.0,1.0
2019-10-31,22.18,22.18,22.18,22.18,0,17.0909834166347,17.0909834166347,17.0909834166347,17.0909834166347,0,0.0,1.0
2019-11-01,22.18,22.18,22.18,22.18,0,17.0909834166347,17.0909834166347,17.0909834166347,17.0909834166347,0,0.0,1.0
2019-11-04,22.18,22.18,22.18,22.18,0,17.0909834166347,17.0909834166347,17.0909834166347,17.0909834166347,0,0.0,1.0
2019-11-05,22.18,22.18,22.18,22.18,14,17.0909834166347,17.0909834166347,17.0909834166347,17.0909834166347,18.1686443916252,0.0,1.0
2019-11-06,22.18,22.18,22.18,22.18,0,17.0909834166347,17.0909834166347,17.0909834166347,17.0909834166347,0,0.0,1.0
2019-11-07,22.18,22.18,22.18,22.18,22,17.0909834166347,17.0909834166347,17.0909834166347,17.0909834166347,28.5507269011254,0.0,1.0
2019-11-08,22.33,22.33,22.33,22.33,900,17.2065671638167,17.2065671638167,17.2065671638167,17.2065671638167,1167.98428231876,0.0,1.0
2019-11-11,22.33,22.33,22.33,22.33,0,17.2065671638167,17.2065671638167,17.2065671638167,17.2065671638167,0,0.0,1.0
2019-11-12,22.31,22.33,22.26,22.33,700,17.1911559975257,17.2065671638167,17.1526280817984,17.2065671638167,908.432219581262,0.0,1.0
2019-11-13,22.3,22.3,22.3,22.3,200,17.2325349790169,17.2325349790169,17.2325349790169,17.2325349790169,258.812763498272,0.0637,1.0
2019-11-14,22.28,22.28,22.18,22.18,1600,17.2170797906949,17.2170797906949,17.1398038490849,17.1398038490849,2070.50210798618,0.0,1.0
2019-11-15,22.28,22.28,22.28,22.28,53,17.2170797906949,17.2170797906949,17.2170797906949,17.2170797906949,68.5853823270421,0.0,1.0
2019-11-18,22.28,22.28,22.28,22.28,1,17.2170797906949,17.2170797906949,17.2170797906949,17.2170797906949,1.29406381749136,0.0,1.0
2019-11-19,22.28,22.28,22.28,22.28,0,17.2170797906949,17.2170797906949,17.2170797906949,17.2170797906949,0,0.0,1.0
2019-11-20,22.33,22.33,22.33,22.33,500,17.2557177614998,17.2557177614998,17.2557177614998,17.2557177614998,647.031908745683,0.0,1.0
2019-11-21,22.26,22.33,22.2,22.32,3511,17.2016246023729,17.2557177614998,17.1552590374069,17.2479901673389,4543.45806321217,0.0,1.0
2019-11-22,22.19,22.23,22.19,22.22,910,17.1475314432459,17.1784418198899,17.1475314432459,17.1707142257289,1177.59807391714,0.0,1.0
2019-11-25,22.19,22.21,22.19,22.21,400,17.1475314432459,17.1629866315679,17.1475314432459,17.1629866315679,517.625526996546,0.0,1.0
2019-11-26,22.19,22.19,22.19,22.19,0,17.1475314432459,17.1475314432459,17.1475314432459,17.1475314432459,0,0.0,1.0
2019-11-27,22.51,22.59,22.45,22.49,3455,17.3948144563977,17.4566352096857,17.3484488914318,17.3793592680757,4470.99048943267,0.0,1.0
2019-11-29,22.51,22.51,22.51,22.51,0,17.3948144563977,17.3948144563977,17.3948144563977,17.3948144563977,0,0.0,1.0
2019-12-02,22.5,22.5,22.5,22.5,100,17.3870868622367,17.3870868622367,17.3870868622367,17.3870868622367,129.406381749137,0.0,1.0
2019-12-03,22.5,22.5,22.5,22.5,10,17.3870868622367,17.3870868622367,17.3870868622367,17.3870868622367,12.9406381749137,0.0,1.0
2019-12-04,22.61,22.62,22.5,22.5,1561,17.4720903980077,17.4798179921687,17.3870868622367,17.3870868622367,2020.03361910401,0.0,1.0
2019-12-05,22.37,22.37,22.34,22.34,1735,17.2866281381438,17.2866281381438,17.2634453556608,17.2634453556608,2245.20072334752,0.0,1.0
2019-12-06,22.85,22.85,22.55,22.7,5680,17.6575526578715,17.6575526578715,17.4257248330417,17.5416387454566,7350.28248335096,0.0,1.0
2019-12-09,22.65,22.65,22.62,22.62,316,17.5030007746517,17.5030007746517,17.4798179921687,17.4798179921687,408.92416632727,0.0,1.0
2019-12-10,22.66,22.91,22.66,22.77,2122,17.5107283688127,17.7039182228375,17.5107283688127,17.5957319045836,2746.00342071666,0.0,1.0
2019-12-11,22.66,22.66,22.66,22.66,0,17.5107283688127,17.5107283688127,17.5107283688127,17.5107283688127,0,0.0,1.0
2019-12-12,22.85,22.85,22.8,22.8,350,17.7051546379033,17.7051546379033,17.6664125052164,17.6664125052164,451.704611654671,0.0616,1.0
2019-12-13,22.92,22.92,22.92,22.92,500,17.7593936236649,17.7593936236649,17.7593936236649,17.7593936236649,645.292302363816,0.0,1.0
2019-12-16,22.82,22.82,22.82,22.82,103,17.6819093582911,17.6819093582911,17.6819093582911,17.6819093582911,132.930214286946,0.0,1.0
2019-12-17,22.82,22.82,22.82,22.82,0,17.6819093582911,17.6819093582911,17.6819093582911,17.6819093582911,0,0.0,1.0
2019-12-18,22.93,22.94,22.88,22.92,2287,17.7671420502023,17.7748904767396,17.7283999175154,17.7593936236649,2951.56699101209,0.0,1.0
2019-12-19,22.93,22.93,22.93,22.93,0,17.7671420502023,17.7671420502023,17.7671420502023,17.7671420502023,0,0.0,1.0
2019-12-20,22.93,22.93,22.93,22.93,0,17.7671420502023,17.7671420502023,17.7671420502023,17.7671420502023,0,0.0,1.0
2019-12-23,22.93,22.93,22.93,22.93,0,17.7671420502023,17.7671420502023,17.7671420502023,17.7671420502023,0,0.0,1.0
2019-12-24,22.93,22.93,22.93,22.93,0,17.7671420502023,17.7671420502023,17.7671420502023,17.7671420502023,0,0.0,1.0
2019-12-26,22.94,23.18,22.93,22.93,1850,17.7748904767396,17.9608527136367,17.7671420502023,17.7671420502023,2387.58151874613,0.0,1.0
2019-12-27,22.94,22.94,22.94,22.94,0,17.7748904767396,17.7748904767396,17.7748904767396,17.7748904767396,0,0.0,1.0
2019-12-30,22.94,22.94,22.94,22.94,0,17.7748904767396,17.7748904767396,17.7748904767396,17.7748904767396,0,0.0,1.0
2019-12-31,22.94,22.94,22.94,22.94,0,17.7748904767396,17.7748904767396,17.7748904767396,17.7748904767396,0,0.0,1.0
2020-01-02,22.94,22.94,22.94,22.94,0,17.7748904767396,17.7748904767396,17.7748904767396,17.7748904767396,0,0.0,1.0
2020-01-03,23.16,23.16,23.15,23.15,200,17.9453558605619,17.9453558605619,17.9376074340245,17.9376074340245,258.116920945527,0.0,1.0
2020-01-06,23.16,23.16,23.16,23.16,0,17.9453558605619,17.9453558605619,17.9453558605619,17.9453558605619,0,0.0,1.0
2020-01-07,23.16,23.16,23.16,23.16,0,17.9453558605619,17.9453558605619,17.9453558605619,17.9453558605619,0,0.0,1.0
2020-01-08,23.16,23.16,23.16,23.16,0,17.9453558605619,17.9453558605619,17.9453558605619,17.9453558605619,0,0.0,1.0
2020-01-09,23.16,23.16,23.16,23.16,0,17.9453558605619,17.9453558605619,17.9453558605619,17.9453558605619,0,0.0,1.0
2020-01-10,23.03,23.15,23.0,23.03,1800,17.844626315576,17.9376074340245,17.8213810359639,17.844626315576,2323.05228850974,0.0,1.0
2020-01-13,23.05,23.05,23.05,23.05,401,17.9094806456939,17.9094806456939,17.9094806456939,17.9094806456939,516.098159564575,0.0637,1.0
2020-01-14,23.35,23.44,23.2646,23.44,4100,18.1425758384795,18.2125043963151,18.0762214069332,18.2125043963151,5276.81410028618,0.0,1.0
2020-01-15,23.49,23.49,23.49,23.49,1206,18.2513535951127,18.2513535951127,18.2513535951127,18.2513535951127,1552.15556218175,0.0,1.0
2020-01-16,23.49,23.49,23.49,23.49,0,18.2513535951127,18.2513535951127,18.2513535951127,18.2513535951127,0,0.0,1.0
2020-01-17,23.49,23.49,23.49,23.49,0,18.2513535951127,18.2513535951127,18.2513535951127,18.2513535951127,0,0.0,1.0
2020-01-21,23.49,23.49,23.46,23.49,1826,18.2513535951127,18.2513535951127,18.2280440758342,18.2513535951127,2350.11281637137,0.0,1.0
2020-01-22,23.53,23.53,23.49,23.49,1600,18.2824329541508,18.2824329541508,18.2513535951127,18.2513535951127,2059.24452694096,0.0,1.0
2020-01-23,23.6,23.6,23.6,23.6,5428,18.3368218324675,18.3368218324675,18.3368218324675,18.3368218324675,6985.98705764717,0.0,1.0
2020-01-24,23.62,23.66,23.62,23.66,1071,18.3523615119865,18.3834408710246,18.3523615119865,18.3834408710246,1378.4068052211,0.0,1.0
2020-01-27,23.8,23.8,23.67,23.67,1252,18.4922186276579,18.4922186276579,18.3912107107841,18.3912107107841,1611.35884233129,0.0,1.0
2020-01-28,23.9,23.9,23.4254,23.4254,2085,18.5699170252531,18.5699170252531,18.2011604302662,18.2011604302662,2683.45302416992,0.0,1.0
2020-01-29,23.27,23.8015,23.27,23.8,1801,18.0804171204033,18.4933841036218,18.0804171204033,18.4922186276579,2317.93712063791,0.0,1.0
2020-01-30,23.8,23.8,23.79,23.79,497,18.4922186276579,18.4922186276579,18.4844487878983,18.4844487878983,639.652831181032,0.0,1.0
2020-01-31,23.8,23.8,23.8,23.8,0,18.4922186276579,18.4922186276579,18.4922186276579,18.4922186276579,0,0.0,1.0
2020-02-03,23.8,23.8,23.8,23.8,0,18.4922186276579,18.4922186276579,18.4922186276579,18.4922186276579,0,0.0,1.0
2020-02-04,23.9,23.9,23.8,23.8,5324,18.5699170252531,18.5699170252531,18.4922186276579,18.4922186276579,6852.13616339601,0.0,1.0
2020-02-05,23.9,23.9,23.9,23.9,0,18.5699170252531,18.5699170252531,18.5699170252531,18.5699170252531,0,0.0,1.0
2020-02-06,23.9,23.9,23.9,23.9,0,18.5699170252531,18.5699170252531,18.5699170252531,18.5699170252531,0,0.0,1.0
2020-02-07,23.9,23.9,23.9,23.9,0,18.5699170252531,18.5699170252531,18.5699170252531,18.5699170252531,0,0.0,1.0
2020-02-10,23.86,23.9,23.86,23.89,1402,18.538837666215,18.5699170252531,18.538837666215,18.5621471854935,1804.41301673201,0.0,1.0
2020-02-11,23.2,23.2,23.15,23.15,910,18.0260282420867,18.0260282420867,17.9871790432891,17.9871790432891,1171.19532469766,0.0,1.0
2020-02-12,23.94,23.94,23.4,23.4,640,18.6009963842911,18.6009963842911,18.1814250372771,18.1814250372771,823.697810776383,0.0,1.0
2020-02-13,23.94,23.94,23.94,23.94,0,18.6503348667641,18.6503348667641,18.6503348667641,18.6503348667641,0,0.0635,1.0
2020-02-14,23.94,23.94,23.94,23.94,0,18.6503348667641,18.6503348667641,18.6503348667641,18.6503348667641,0,0.0,1.0
2020-02-18,23.94,23.94,23.94,23.94,6,18.6503348667641,18.6503348667641,18.6503348667641,18.6503348667641,7.70173838840686,0.0,1.0
2020-02-19,23.94,23.94,23.94,23.94,0,18.6503348667641,18.6503348667641,18.6503348667641,18.6503348667641,0,0.0,1.0
2020-02-20,23.88,23.88,23.88,23.88,0,18.6035921728624,18.6035921728624,18.6035921728624,18.6035921728624,0,0.0,1.0
2020-02-21,23.88,23.88,23.88,23.88,0,18.6035921728624,18.6035921728624,18.6035921728624,18.6035921728624,0,0.0,1.0
2020-02-24,23.94,23.94,23.94,23.94,2,18.6503348667641,18.6503348667641,18.6503348667641,18.6503348667641,2.56724612946895,0.0,1.0
2020-02-25,23.94,23.94,23.94,23.94,0,18.6503348667641,18.6503348667641,18.6503348667641,18.6503348667641,0,0.0,1.0
2020-02-26,23.68,23.7,23.58,23.7,2101,18.4477831931902,18.4633640911574,18.3698787033541,18.4633640911574,2696.89205900714,0.0,1.0
2020-02-27,23.24,23.24,23.24,23.24,100,18.1050034379113,18.1050034379113,18.1050034379113,18.1050034379113,128.362306473448,0.0,1.0
2020-02-28,23.58,23.58,23.58,23.58,100,18.3698787033541,18.3698787033541,18.3698787033541,18.3698787033541,128.362306473448,0.0,1.0
2020-03-02,23.58,23.58,23.58,23.58,0,18.3698787033541,18.3698787033541,18.3698787033541,18.3698787033541,0,0.0,1.0
2020-03-03,24.25,24.25,23.419,23.419,1188,18.891838785256,18.891838785256,18.244452474718,18.244452474718,1524.94420090456,0.0,1.0
2020-03-04,24.5,25.25,24.25,24.25,1100,19.0866000098463,19.6708836836171,18.891838785256,18.891838785256,1411.98537120792,0.0,1.0
2020-03-05,24.5,24.5,24.5,24.5,0,19.0866000098463,19.0866000098463,19.0866000098463,19.0866000098463,0,0.0,1.0
2020-03-06,23.96,24.05,23.96,24.05,876,18.6659157647313,18.7360298055838,18.6659157647313,18.7360298055838,1124.4538047074,0.0,1.0
2020-03-09,23.85,23.85,23.85,23.85,200,18.5802208259116,18.5802208259116,18.5802208259116,18.5802208259116,256.724612946895,0.0,1.0
2020-03-10,23.85,23.85,23.85,23.85,72,18.5802208259116,18.5802208259116,18.5802208259116,18.5802208259116,92.4208606608823,0.0,1.0
2020-03-11,23.81,23.81,23.65,23.81,1300,18.5490590299772,18.5490590299772,18.4244118462394,18.5490590299772,1668.70998415482,0.0,1.0
2020-03-12,23.65,23.65,23.65,23.65,100,18.470687113202,18.470687113202,18.470687113202,18.470687113202,128.040715838319,0.0594,1.0
2020-03-13,23.65,23.65,23.65,23.65,0,18.470687113202,18.470687113202,18.470687113202,18.470687113202,0,0.0,1.0
2020-03-16,23.1,23.22,21.02,23.1,9255,18.0411362501043,18.1348564384165,16.4166529860257,18.0411362501043,11850.1682508364,0.0,1.0
2020-03-17,23.1,23.1,23.1,23.1,3,18.0411362501043,18.0411362501043,18.0411362501043,18.0411362501043,3.84122147514957,0.0,1.0
2020-03-18,22.47,22.47,22.47,22.47,832,17.5491052614651,17.5491052614651,17.5491052614651,17.5491052614651,1065.29875577481,0.0,1.0
2020-03-19,22.47,22.47,22.47,22.47,1,17.5491052614651,17.5491052614651,17.5491052614651,17.5491052614651,1.28040715838319,0.0,1.0
2020-03-20,22.47,22.47,22.47,22.47,0,17.5491052614651,17.5491052614651,17.5491052614651,17.5491052614651,0,0.0,1.0
2020-03-23,22.47,22.47,22.47,22.47,0,17.5491052614651,17.5491052614651,17.5491052614651,17.5491052614651,0,0.0,1.0
2020-03-24,22.47,22.47,22.47,22.47,0,17.5491052614651,17.5491052614651,17.5491052614651,17.5491052614651,0,0.0,1.0
2020-03-25,22.47,22.47,22.47,22.47,0,17.5491052614651,17.5491052614651,17.5491052614651,17.5491052614651,0,0.0,1.0
2020-03-26,22.47,22.47,22.47,22.47,0,17.5491052614651,17.5491052614651,17.5491052614651,17.5491052614651,0,0.0,1.0
2020-03-27,22.47,22.47,22.47,22.47,0,17.5491052614651,17.5491052614651,17.5491052614651,17.5491052614651,0,0.0,1.0
2020-03-30,22.47,22.47,22.47,22.47,0,17.5491052614651,17.5491052614651,17.5491052614651,17.5491052614651,0,0.0,1.0
2020-03-31,22.0,22.0,22.0,22.0,111,17.1820345239089,17.1820345239089,17.1820345239089,17.1820345239089,142.125194580534,0.0,1.0
2020-04-01,22.0,22.0,22.0,22.0,0,17.1820345239089,17.1820345239089,17.1820345239089,17.1820345239089,0,0.0,1.0
2020-04-02,22.0,22.0,22.0,22.0,0,17.1820345239089,17.1820345239089,17.1820345239089,17.1820345239089,0,0.0,1.0
2020-04-03,22.0,22.0,22.0,22.0,0,17.1820345239089,17.1820345239089,17.1820345239089,17.1820345239089,0,0.0,1.0
2020-04-06,22.0,22.0,22.0,22.0,0,17.1820345239089,17.1820345239089,17.1820345239089,17.1820345239089,0,0.0,1.0
2020-04-07,21.3,21.5,21.3,21.5,850,16.6353334254209,16.7915337392746,16.6353334254209,16.7915337392746,1088.34608462571,0.0,1.0
2020-04-08,21.3,21.3,21.3,21.3,50,16.6353334254209,16.6353334254209,16.6353334254209,16.6353334254209,64.0203579191593,0.0,1.0
2020-04-09,21.3,21.3,21.3,21.3,0,16.6353334254209,16.6353334254209,16.6353334254209,16.6353334254209,0,0.0,1.0
2020-04-13,21.5,21.5,21.5,21.5,300,16.8411273389231,16.8411273389231,16.8411273389231,16.8411273389231,382.990988085032,0.0635,1.0
2020-04-14,21.5,21.5,21.5,21.5,200,16.8411273389231,16.8411273389231,16.8411273389231,16.8411273389231,255.327325390021,0.0,1.0
2020-04-15,21.5,21.5,21.5,21.5,11,16.8411273389231,16.8411273389231,16.8411273389231,16.8411273389231,14.0430028964512,0.0,1.0
2020-04-16,21.0,21.0,21.0,21.0,600,16.4494732147621,16.4494732147621,16.4494732147621,16.4494732147621,765.981976170063,0.0,1.0
2020-04-17,21.0,21.0,21.0,21.0,1,16.4494732147621,16.4494732147621,16.4494732147621,16.4494732147621,1.27663662695011,0.0,1.0
2020-04-20,21.0,21.0,21.0,21.0,311,16.4494732147621,16.4494732147621,16.4494732147621,16.4494732147621,397.033990981483,0.0,1.0
2020-04-21,21.75,21.8,21.285,21.285,4740,17.0369544010036,17.0761198134197,16.6727160655339,16.6727160655339,6051.2576117435,0.0,1.0
2020-04-22,21.75,21.75,21.75,21.75,0,17.0369544010036,17.0369544010036,17.0369544010036,17.0369544010036,0,0.0,1.0
2020-04-23,21.75,21.75,21.75,21.75,0,17.0369544010036,17.0369544010036,17.0369544010036,17.0369544010036,0,0.0,1.0
2020-04-24,21.75,21.75,21.75,21.75,0,17.0369544010036,17.0369544010036,17.0369544010036,17.0369544010036,0,0.0,1.0
2020-04-27,21.75,21.75,21.75,21.75,0,17.0369544010036,17.0369544010036,17.0369544010036,17.0369544010036,0,0.0,1.0
2020-04-28,21.85,21.85,21.85,21.85,500,17.1152852258358,17.1152852258358,17.1152852258358,17.1152852258358,638.318313475053,0.0,1.0
2020-04-29,21.73,21.93,21.56,21.56,4715,17.0212882360372,17.1779498857016,16.8881258338225,16.8881258338225,6019.34169606974,0.0,1.0
2020-04-30,21.8,22.05,21.72,21.75,6512,17.0761198134197,17.2719468755002,17.013455153554,17.0369544010036,8313.45771469909,0.0,1.0
2020-05-01,21.78,21.84,21.73,21.74,7841,17.0604536484533,17.1074521433526,17.0212882360372,17.0291213185204,10010.1077919158,0.0,1.0
2020-05-04,21.8,21.8,21.77,21.77,2475,17.0761198134197,17.0761198134197,17.0526205659701,17.0526205659701,3159.67565170151,0.0,1.0
2020-05-05,21.77,21.9,21.77,21.9,1175,17.0526205659701,17.1544506382519,17.0526205659701,17.1544506382519,1500.04803666637,0.0,1.0
2020-05-06,22.2,22.2,22.2,22.2,257,17.3894431127485,17.3894431127485,17.3894431127485,17.3894431127485,328.095613126177,0.0,1.0
2020-05-07,22.2,22.2,22.2,22.2,829,17.3894431127485,17.3894431127485,17.3894431127485,17.3894431127485,1058.33176374164,0.0,1.0
2020-05-08,22.2,22.2,22.2,22.2,128,17.3894431127485,17.3894431127485,17.3894431127485,17.3894431127485,163.409488249614,0.0,1.0
2020-05-11,22.2,22.2,22.2,22.2,0,17.3894431127485,17.3894431127485,17.3894431127485,17.3894431127485,0,0.0,1.0
2020-05-12,22.87,22.87,22.63,22.63,200,17.9142596391243,17.9142596391243,17.726265659527,17.726265659527,255.32732539002,0.0,1.0
2020-05-13,22.87,22.87,22.87,22.87,0,17.9624330963961,17.9624330963961,17.9624330963961,17.9624330963961,0,0.0615,1.0
2020-05-14,22.69,22.69,22.69,22.69,100,17.8210584589955,17.8210584589955,17.8210584589955,17.8210584589955,127.321281461522,0.0,1.0
2020-05-15,22.69,22.69,22.69,22.69,10,17.8210584589955,17.8210584589955,17.8210584589955,17.8210584589955,12.7321281461522,0.0,1.0
2020-05-18,22.71,22.71,22.71,22.71,400,17.83676675204,17.83676675204,17.83676675204,17.83676675204,509.285125846088,0.0,1.0
2020-05-19,22.7,22.7,22.7,22.7,201,17.8289126055178,17.8289126055178,17.8289126055178,17.8289126055178,255.915775737658,0.0,1.0
2020-05-20,22.63,22.75,22.63,22.75,824,17.773933579862,17.868183338129,17.773933579862,17.868183338129,1049.12735924294,0.0,1.0
2020-05-21,22.75,22.75,22.74,22.75,1971,17.868183338129,17.868183338129,17.8603291916068,17.868183338129,2509.5024576066,0.0,1.0
2020-05-22,22.87,22.87,22.85,22.85,1101,17.9624330963961,17.9624330963961,17.9467248033516,17.9467248033516,1401.80730889135,0.0,1.0
2020-05-26,22.87,22.87,22.87,22.87,0,17.9624330963961,17.9624330963961,17.9624330963961,17.9624330963961,0,0.0,1.0
2020-05-27,23.0,23.0,23.0,23.0,1273,18.0645370011854,18.0645370011854,18.0645370011854,18.0645370011854,1620.79991300517,0.0,1.0
2020-05-28,23.02,23.11,23.0,23.11,800,18.0802452942299,18.1509326129302,18.0645370011854,18.1509326129302,1018.57025169217,0.0,1.0
2020-05-29,22.71,22.71,22.71,22.71,100,17.83676675204,17.83676675204,17.83676675204,17.83676675204,127.321281461522,0.0,1.0
2020-06-01,23.0,23.0,23.0,23.0,300,18.0645370011854,18.0645370011854,18.0645370011854,18.0645370011854,381.963844384565,0.0,1.0
2020-06-02,23.0,23.0,23.0,23.0,0,18.0645370011854,18.0645370011854,18.0645370011854,18.0645370011854,0,0.0,1.0
2020-06-03,23.49,23.5,23.45,23.45,996,18.4493901807759,18.4572443272981,18.4179735946868,18.4179735946868,1268.11996335675,0.0,1.0
2020-06-04,23.01,23.01,23.01,23.01,175,18.0723911477076,18.0723911477076,18.0723911477076,18.0723911477076,222.812242557664,0.0,1.0
2020-06-05,23.01,23.01,23.01,23.01,0,18.0723911477076,18.0723911477076,18.0723911477076,18.0723911477076,0,0.0,1.0
2020-06-08,23.01,23.01,23.01,23.01,50,18.0723911477076,18.0723911477076,18.0723911477076,18.0723911477076,63.6606407307611,0.0,1.0
2020-06-09,23.01,23.01,23.01,23.01,0,18.0723911477076,18.0723911477076,18.0723911477076,18.0723911477076,0,0.0,1.0
2020-06-10,23.01,23.01,23.01,23.01,13,18.0723911477076,18.0723911477076,18.0723911477076,18.0723911477076,16.5517665899979,0.0,1.0
2020-06-11,23.48,23.48,23.48,23.48,100,18.4914098646699,18.4914098646699,18.4914098646699,18.4914098646699,126.977878765542,0.0635,1.0
2020-06-12,23.29,23.29,23.29,23.29,200,18.3417775020512,18.3417775020512,18.3417775020512,18.3417775020512,253.955757531084,0.0,1.0
2020-06-15,23.29,23.29,23.29,23.29,10,18.3417775020512,18.3417775020512,18.3417775020512,18.3417775020512,12.6977878765542,0.0,1.0
2020-06-16,23.5,23.5,23.47,23.5,700,18.5071606396824,18.5071606396824,18.4835344771637,18.5071606396824,888.845151358793,0.0,1.0
2020-06-17,23.8,23.8,23.5,23.5,901,18.7434222648699,18.7434222648699,18.5071606396824,18.5071606396824,1144.07068767753,0.0,1.0
2020-06-18,23.8,23.8,23.8,23.8,992,18.7434222648699,18.7434222648699,18.7434222648699,18.7434222648699,1259.62055735417,0.0,1.0
2020-06-19,23.8,23.8,23.8,23.8,0,18.7434222648699,18.7434222648699,18.7434222648699,18.7434222648699,0,0.0,1.0
2020-06-22,23.8,23.8,23.8,23.8,21,18.7434222648699,18.7434222648699,18.7434222648699,18.7434222648699,26.6653545407637,0.0,1.0
2020-06-23,23.49,23.49,23.49,23.49,200,18.4992852521762,18.4992852521762,18.4992852521762,18.4992852521762,253.955757531083,0.0,1.0
2020-06-24,23.22,23.22,23.19,23.19,200,18.2866497895075,18.2866497895075,18.2630236269887,18.2630236269887,253.955757531083,0.0,1.0
2020-06-25,23.55,23.6,23.5,23.5,2300,18.5465375772137,18.5859145147449,18.5071606396824,18.5071606396824,2920.49121160745,0.0,1.0
2020-06-26,23.55,23.55,23.55,23.55,0,18.5465375772137,18.5465375772137,18.5465375772137,18.5465375772137,0,0.0,1.0
2020-06-29,23.55,23.55,23.55,23.55,4,18.5465375772137,18.5465375772137,18.5465375772137,18.5465375772137,5.07911515062166,0.0,1.0
2020-06-30,23.3,23.3,23.3,23.3,501,18.3496528895575,18.3496528895575,18.3496528895575,18.3496528895575,636.159172615363,0.0,1.0
2020-07-01,23.3,23.3,23.3,23.3,1,18.3496528895575,18.3496528895575,18.3496528895575,18.3496528895575,1.26977878765541,0.0,1.0
2020-07-02,23.5,23.5,23.5,23.5,100,18.5071606396824,18.5071606396824,18.5071606396824,18.5071606396824,126.977878765542,0.0,1.0
2020-07-06,23.5,23.5,23.5,23.5,6,18.5071606396824,18.5071606396824,18.5071606396824,18.5071606396824,7.61867272593251,0.0,1.0
2020-07-07,23.44,23.44,23.44,23.44,225,18.4599083146449,18.4599083146449,18.4599083146449,18.4599083146449,285.700227222469,0.0,1.0
2020-07-08,23.5,23.5,23.33,23.43,732,18.5071606396824,18.5071606396824,18.3732790520762,18.4520329271387,929.478072563766,0.0,1.0
2020-07-09,23.9,23.9,23.85,23.9,700,18.8221761399323,18.8221761399323,18.7827992024011,18.8221761399323,888.845151358794,0.0,1.0
2020-07-10,23.63,23.63,23.63,23.63,100,18.6095406772636,18.6095406772636,18.6095406772636,18.6095406772636,126.977878765542,0.0,1.0
2020-07-13,23.63,23.63,23.63,23.63,0,18.6579743104271,18.6579743104271,18.6579743104271,18.6579743104271,0,0.0615,1.0
2020-07-14,23.9,23.9,23.85,23.85,1060,18.8711631832081,18.8711631832081,18.8316837623227,18.8316837623227,1342.47156648736,0.0,1.0
2020-07-15,23.9,23.9,23.9,23.9,178,18.8711631832081,18.8711631832081,18.8711631832081,18.8711631832081,225.433904561085,0.0,1.0
2020-07-16,23.9,23.9,23.9,23.9,0,18.8711631832081,18.8711631832081,18.8711631832081,18.8711631832081,0,0.0,1.0
2020-07-17,23.9,23.9,23.9,23.9,32,18.8711631832081,18.8711631832081,18.8711631832081,18.8711631832081,40.5274435165996,0.0,1.0
2020-07-20,23.9,23.9,23.9,23.9,6,18.8711631832081,18.8711631832081,18.8711631832081,18.8711631832081,7.59889565936242,0.0,1.0
2020-07-21,23.9,23.9,23.9,23.9,208,18.8711631832081,18.8711631832081,18.8711631832081,18.8711631832081,263.428382857897,0.0,1.0
2020-07-22,23.8951,23.8951,23.8951,23.8951,0,18.8672941999613,18.8672941999613,18.8672941999613,18.8672941999613,0,0.0,1.0
2020-07-23,23.8951,23.8951,23.8951,23.8951,208,18.8672941999613,18.8672941999613,18.8672941999613,18.8672941999613,263.428382857898,0.0,1.0
2020-07-24,23.8951,23.8951,23.8951,23.8951,0,18.8672941999613,18.8672941999613,18.8672941999613,18.8672941999613,0,0.0,1.0
2020-07-27,24.05,24.05,24.05,24.05,100,18.9896014458642,18.9896014458642,18.9896014458642,18.9896014458642,126.648260989374,0.0,1.0
2020-07-28,24.05,24.05,24.05,24.05,0,18.9896014458642,18.9896014458642,18.9896014458642,18.9896014458642,0,0.0,1.0
2020-07-29,24.04,24.04,24.04,24.04,100,18.9817055616871,18.9817055616871,18.9817055616871,18.9817055616871,126.648260989374,0.0,1.0
2020-07-30,24.04,24.04,24.04,24.04,0,18.9817055616871,18.9817055616871,18.9817055616871,18.9817055616871,0,0.0,1.0
2020-07-31,23.85,23.8501,23.85,23.8501,300,18.8316837623227,18.8317627211645,18.8316837623227,18.8317627211645,379.944782968122,0.0,1.0
2020-08-03,23.85,23.85,23.85,23.85,0,18.8316837623227,18.8316837623227,18.8316837623227,18.8316837623227,0,0.0,1.0
2020-08-04,23.85,23.85,23.85,23.85,0,18.8316837623227,18.8316837623227,18.8316837623227,18.8316837623227,0,0.0,1.0
2020-08-05,23.85,23.85,23.85,23.85,170,18.8316837623227,18.8316837623227,18.8316837623227,18.8316837623227,215.302043681936,0.0,1.0
2020-08-06,23.85,23.85,23.85,23.85,1,18.8316837623227,18.8316837623227,18.8316837623227,18.8316837623227,1.26648260989374,0.0,1.0
2020-08-07,24.05,24.05,23.8906,23.8906,511,18.9896014458642,18.9896014458642,18.8637410520816,18.8637410520816,647.1726136557,0.0,1.0
2020-08-10,24.05,24.05,24.05,24.05,0,18.9896014458642,18.9896014458642,18.9896014458642,18.9896014458642,0,0.0,1.0
2020-08-11,24.05,24.05,24.05,24.05,1,18.9896014458642,18.9896014458642,18.9896014458642,18.9896014458642,1.26648260989374,0.0,1.0
2020-08-12,24.05,24.05,24.05,24.05,69,18.9896014458642,18.9896014458642,18.9896014458642,18.9896014458642,87.387300082668,0.0,1.0
2020-08-13,24.2265,24.23,24.06,24.06,1299,19.1794974603228,19.1822683203774,19.0476836891572,19.0476836891572,1640.82628155943,0.064,1.0
2020-08-14,24.2265,24.2265,24.2265,24.2265,10,19.1794974603228,19.1794974603228,19.1794974603228,19.1794974603228,12.6314571328671,0.0,1.0
2020-08-17,24.32,24.32,24.23,24.23,1432,19.2535190074939,19.2535190074939,19.1822683203774,19.1822683203774,1808.82466142656,0.0,1.0
2020-08-18,24.32,24.32,24.32,24.32,112,19.2535190074939,19.2535190074939,19.2535190074939,19.2535190074939,141.472319888111,0.0,1.0
2020-08-19,24.32,24.32,24.32,24.32,0,19.2535190074939,19.2535190074939,19.2535190074939,19.2535190074939,0,0.0,1.0
2020-08-20,24.32,24.32,24.32,24.32,50,19.2535190074939,19.2535190074939,19.2535190074939,19.2535190074939,63.1572856643352,0.0,1.0
2020-08-21,24.0,24.0,24.0,24.0,764,19.0001832310795,19.0001832310795,19.0001832310795,19.0001832310795,965.043324951042,0.0,1.0
2020-08-24,24.0,24.0,24.0,24.0,0,19.0001832310795,19.0001832310795,19.0001832310795,19.0001832310795,0,0.0,1.0
2020-08-25,24.73,24.73,24.48,24.48,1288,19.5781054710249,19.5781054710249,19.3801868957011,19.3801868957011,1626.93167871327,0.0,1.0
2020-08-26,24.73,24.73,24.73,24.73,0,19.5781054710249,19.5781054710249,19.5781054710249,19.5781054710249,0,0.0,1.0
2020-08-27,24.25,24.25,24.2498,24.2499,502,19.1981018064033,19.1981018064033,19.197943471543,19.1980226389731,634.099148069924,0.0,1.0
2020-08-28,24.25,24.25,24.25,24.25,700,19.1981018064033,19.1981018064033,19.1981018064033,19.1981018064033,884.201999300691,0.0,1.0
2020-08-31,23.9,23.93,23.8984,23.93,1280,18.92101580095,18.9447660299889,18.919749122068,18.9447660299889,1616.82651300698,0.0,1.0
2020-09-01,23.51,23.88,23.51,23.88,302,18.612262823445,18.9051823149241,18.612262823445,18.9051823149241,381.470005412584,0.0,1.0
2020-09-02,23.51,23.51,23.51,23.51,0,18.612262823445,18.612262823445,18.612262823445,18.612262823445,0,0.0,1.0
2020-09-03,23.5,23.54,23.5,23.54,1844,18.604346080432,18.6360130524838,18.604346080432,18.6360130524838,2329.24069530068,0.0,1.0
2020-09-04,23.2,23.52,23.2,23.52,814,18.3668437900435,18.6201795664579,18.3668437900435,18.6201795664579,1028.20061061538,0.0,1.0
2020-09-08,23.2,23.2,23.2,23.2,0,18.3668437900435,18.3668437900435,18.3668437900435,18.3668437900435,0,0.0,1.0
2020-09-09,23.7,23.7,23.7,23.7,1050,18.762680940691,18.762680940691,18.762680940691,18.762680940691,1326.30299895104,0.0,1.0
2020-09-10,24.19,24.19,23.7,23.7,1804,19.1506013483256,19.1506013483256,18.762680940691,18.762680940691,2278.71486676921,0.0,1.0
2020-09-11,24.07,24.13,24.07,24.13,600,19.1058717503024,19.1534975211798,19.1058717503024,19.1534975211798,755.89327661908,0.0635,1.0
2020-09-14,24.07,24.07,24.07,24.07,0,19.1058717503024,19.1058717503024,19.1058717503024,19.1058717503024,0,0.0,1.0
2020-09-15,23.5999,23.5999,23.21,23.26,1609,18.7327238354783,18.7327238354783,18.4232357010602,18.462923843458,2027.05380346683,0.0,1.0
2020-09-16,24.0499,24.25,23.59,23.6,3700,19.0899171170585,19.2487490629345,18.7248655832835,18.7328032117631,4661.34187248432,0.0,1.0
2020-09-17,23.34,23.36,23.34,23.34,301,18.5264248712945,18.5423001282536,18.5264248712945,18.5264248712945,379.206460437238,0.0,1.0
2020-09-18,24.25,24.25,24.23,24.25,801,19.2487490629345,19.2487490629345,19.2328738059754,19.2487490629345,1009.11752428647,0.0,1.0
2020-09-21,24.25,24.25,24.25,24.25,640,19.2487490629345,19.2487490629345,19.2487490629345,19.2487490629345,806.286161727018,0.0,1.0
2020-09-22,24.4,24.4,24.4,24.4,251,19.3678134901279,19.3678134901279,19.3678134901279,19.3678134901279,316.215354052315,0.0,1.0
2020-09-23,24.0,24.0514,24.0,24.0005,1261,19.0503083509455,19.0911077613304,19.0503083509455,19.0507052323695,1588.63570302776,0.0,1.0
2020-09-24,24.0,24.0,24.0,24.0,0,19.0503083509455,19.0503083509455,19.0503083509455,19.0503083509455,0,0.0,1.0
2020-09-25,24.76,24.76,24.492,24.492,4864,19.6535681153921,19.6535681153921,19.4408396721399,19.4408396721399,6127.77482912534,0.0,1.0
2020-09-28,24.75,24.75,24.7,24.75,2100,19.6456304869125,19.6456304869125,19.6059423445147,19.6456304869125,2645.62646816678,0.0,1.0
2020-09-29,24.75,24.75,24.75,24.75,80,19.6456304869125,19.6456304869125,19.6456304869125,19.6456304869125,100.785770215877,0.0,1.0
2020-09-30,24.74,24.74,24.045,24.74,1400,19.637692858433,19.637692858433,19.0860276791035,19.637692858433,1763.75097877785,0.0,1.0
2020-10-01,24.27,24.3,24.27,24.3,506,19.2646243198936,19.2884372053323,19.2646243198936,19.2884372053323,637.469996615425,0.0,1.0
2020-10-02,24.05,24.05,23.39,23.43,900,19.0899964933433,19.0899964933433,18.5661130136923,18.5978635276105,1133.83991492862,0.0,1.0
2020-10-05,24.55,24.56,24.4,24.56,1700,19.4868779173213,19.4948155458009,19.3678134901279,19.4948155458009,2141.69761708739,0.0,1.0
2020-10-06,24.55,24.55,24.54,24.54,500,19.4868779173213,19.4868779173213,19.4789402888418,19.4789402888418,629.911063849234,0.0,1.0
2020-10-07,24.5,24.5,24.3,24.5,2290,19.4471897749235,19.4471897749235,19.2884372053323,19.4471897749235,2884.99267242949,0.0,1.0
2020-10-08,24.55,24.55,24.55,24.55,900,19.4868779173213,19.4868779173213,19.4868779173213,19.4868779173213,1133.83991492862,0.0,1.0
2020-10-09,24.55,24.55,24.55,24.55,0,19.4868779173213,19.4868779173213,19.4868779173213,19.4868779173213,0,0.0,1.0
2020-10-12,24.55,24.55,24.55,24.55,82,19.4868779173213,19.4868779173213,19.4868779173213,19.4868779173213,103.305414471274,0.0,1.0
2020-10-13,24.55,24.55,24.55,24.55,0,19.5356943324706,19.5356943324706,19.5356943324706,19.5356943324706,0,0.0615,1.0
2020-10-14,24.69,24.69,24.69,24.69,198,19.647099514,19.647099514,19.647099514,19.647099514,248.82146072078,0.0,1.0
2020-10-15,24.69,24.69,24.69,24.69,10,19.647099514,19.647099514,19.647099514,19.647099514,12.5667404404434,0.0,1.0
2020-10-16,24.3994,24.3994,24.3994,24.3994,305,19.4158541871969,19.4158541871969,19.4158541871969,19.4158541871969,383.285583433524,0.0,1.0
2020-10-19,24.6499,24.6499,24.6499,24.6499,101,19.6151898870048,19.6151898870048,19.6151898870048,19.6151898870048,126.924078448479,0.0,1.0
2020-10-20,24.6499,24.6499,24.6499,24.6499,0,19.6151898870048,19.6151898870048,19.6151898870048,19.6151898870048,0,0.0,1.0
2020-10-21,24.5,24.5,24.5,24.5,549,19.4959067676387,19.4959067676387,19.4959067676387,19.4959067676387,689.914050180344,0.0,1.0
2020-10-22,23.59,23.59,23.59,23.59,252,18.7717730876978,18.7717730876978,18.7717730876978,18.7717730876978,316.681859099175,0.0,1.0
2020-10-23,24.4555,24.4555,24.4555,24.4555,269,19.4604958349383,19.4604958349383,19.4604958349383,19.4604958349383,338.045317847928,0.0,1.0
2020-10-26,24.4555,24.4555,24.4555,24.4555,21,19.4604958349383,19.4604958349383,19.4604958349383,19.4604958349383,26.3901549249312,0.0,1.0
2020-10-27,24.4555,24.4555,24.4555,24.4555,17,19.4604958349383,19.4604958349383,19.4604958349383,19.4604958349383,21.3634587487538,0.0,1.0
2020-10-28,24.4555,24.4555,24.4555,24.4555,18,19.4604958349383,19.4604958349383,19.4604958349383,19.4604958349383,22.6201327927982,0.0,1.0
2020-10-29,23.8277,23.8277,23.59,23.59,419,18.9609231709088,18.9609231709088,18.7717730876978,18.7717730876978,526.546424454579,0.0,1.0
2020-10-30,23.8702,23.8702,23.8702,23.8702,411,18.9947426010159,18.9947426010159,18.9947426010159,18.9947426010159,516.493032102225,0.0,1.0
2020-11-02,23.8702,23.8702,23.8702,23.8702,11,18.9947426010159,18.9947426010159,18.9947426010159,18.9947426010159,13.8234144844878,0.0,1.0
2020-11-03,23.65,23.65,23.65,23.65,524,18.8195181654961,18.8195181654961,18.8195181654961,18.8195181654961,658.497199079237,0.0,1.0
2020-11-04,23.5,23.64,23.1001,23.6,3742,18.7001554710004,18.8115606525297,18.3819345274747,18.7797306006642,4702.47427281393,0.0,1.0
2020-11-05,23.7,23.7,23.49,23.49,1100,18.859305730328,18.859305730328,18.692197958034,18.692197958034,1382.34144844878,0.0,1.0
2020-11-06,23.7,23.85,23.7,23.7,473,18.859305730328,18.9786684248238,18.859305730328,18.859305730328,594.406822832976,0.0,1.0
2020-11-09,23.9,23.95,23.78,23.78,1412,19.0184559896557,19.0582435544876,18.9229658340591,18.9229658340591,1774.42375019061,0.0,1.0
2020-11-10,23.9,23.9,23.9,23.9,11,19.0184559896557,19.0184559896557,19.0184559896557,19.0184559896557,13.8234144844878,0.0,1.0
2020-11-11,24.45,24.45,24.2,24.2,2110,19.4561192028068,19.4561192028068,19.2571813786472,19.2571813786472,2651.58223293356,0.0,1.0
2020-11-12,24.6807,24.76,24.6,24.6,1840,19.6902292342778,19.7534946675223,19.625846882918,19.625846882918,2306.34633348725,0.0635,1.0
2020-11-13,24.77,24.77,24.74,24.75,2210,19.7614726540601,19.7614726540601,19.7375386944468,19.7455166809845,2770.12249837327,0.0,1.0
2020-11-16,24.9,25.08,24.75,24.88,2389,19.8651864790511,20.008790236731,19.7455166809845,19.8492305059756,2994.48988625057,0.0,1.0
2020-11-17,24.87,24.9,24.8699,24.9,1511,19.8412525194378,19.8651864790511,19.8411727395724,19.8651864790511,1893.96158146697,0.0,1.0
2020-11-18,24.65,24.65,24.65,24.65,112,19.6657368156068,19.6657368156068,19.6657368156068,19.6657368156068,140.386298560094,0.0,1.0
2020-11-19,24.65,24.65,24.65,24.65,50,19.6657368156068,19.6657368156068,19.6657368156068,19.6657368156068,62.6724547143275,0.0,1.0
2020-11-20,24.2,24.9,24.2,24.9,325,19.3067274214071,19.8651864790511,19.3067274214071,19.8651864790511,407.370955643128,0.0,1.0
2020-11-23,24.2,24.8,24.2,24.8,1011,19.3067274214071,19.7854066136734,19.3067274214071,19.7854066136734,1267.2370343237,0.0,1.0
2020-11-24,24.7501,24.76,24.5,24.53,1611,19.7455964608499,19.7534946675223,19.5460670175402,19.5700009771536,2019.30649089563,0.0,1.0
2020-11-25,24.7501,24.7501,24.7501,24.7501,0,19.7455964608499,19.7455964608499,19.7455964608499,19.7455964608499,0,0.0,1.0
2020-11-27,24.7501,24.7501,24.7501,24.7501,50,19.7455964608499,19.7455964608499,19.7455964608499,19.7455964608499,62.6724547143275,0.0,1.0
2020-11-30,24.7501,24.7501,24.7501,24.7501,11,19.7455964608499,19.7455964608499,19.7455964608499,19.7455964608499,13.787940037152,0.0,1.0
2020-12-01,25.06,25.08,24.8,24.8,1400,19.9928342636554,20.008790236731,19.7854066136734,19.7854066136734,1754.82873200117,0.0,1.0
2020-12-02,24.7854,24.7854,24.7854,24.7854,209,19.7737587533282,19.7737587533282,19.7737587533282,19.7737587533282,261.970860705889,0.0,1.0
2020-12-03,24.7854,24.7854,24.7854,24.7854,0,19.7737587533282,19.7737587533282,19.7737587533282,19.7737587533282,0,0.0,1.0
2020-12-04,24.85,24.85,24.8,24.8,2272,19.8252965463622,19.8252965463622,19.7854066136734,19.7854066136734,2847.83634221905,0.0,1.0
2020-12-07,25.06,25.06,25.06,25.06,132,19.9928342636554,19.9928342636554,19.9928342636554,19.9928342636554,165.455280445825,0.0,1.0
2020-12-08,24.93,24.95,24.89,24.89,650,19.8891204386644,19.90507641174,19.8572084925133,19.8572084925133,814.741911286258,0.0,1.0
2020-12-09,24.95,24.95,24.95,24.95,431,19.90507641174,19.90507641174,19.90507641174,19.90507641174,540.236559637501,0.0,1.0
2020-12-10,24.95,24.95,24.95,24.95,0,19.90507641174,19.90507641174,19.90507641174,19.90507641174,0,0.0,1.0
2020-12-11,24.89,24.89,24.68,24.68,1200,19.9066720090475,19.9066720090475,19.7387169619644,19.7387169619644,1500.40147275371,0.062,1.0
2020-12-14,25.1,25.18,25.1,25.18,312,20.0746270561307,20.13860993121,20.0746270561307,20.13860993121,390.104382915965,0.0,1.0
2020-12-15,25.1,25.1,25.1,25.1,28,20.0746270561307,20.0746270561307,20.0746270561307,20.0746270561307,35.0093676975866,0.0,1.0
2020-12-16,25.1,25.1,25.1,25.1,47,20.0746270561307,20.0746270561307,20.0746270561307,20.0746270561307,58.7657243495204,0.0,1.0
2020-12-17,25.1,25.1,25.1,25.1,20,20.0746270561307,20.0746270561307,20.0746270561307,20.0746270561307,25.0066912125619,0.0,1.0
2020-12-18,24.95,24.95,24.7001,24.9,1011,19.954659165357,19.954659165357,19.754792659328,19.9146698684324,1264.088240795,0.0,1.0
2020-12-21,25.1,25.1,24.7014,24.72,1069,20.0746270561307,20.0746270561307,19.7558323810481,19.770708399504,1336.60764531143,0.0,1.0
2020-12-22,25.18,25.18,25.1,25.1,540,20.13860993121,20.13860993121,20.0746270561307,20.0746270561307,675.18066273917,0.0,1.0
2020-12-23,25.18,25.18,25.18,25.18,7,20.13860993121,20.13860993121,20.13860993121,20.13860993121,8.75234192439665,0.0,1.0
2020-12-24,25.0,25.0,25.0,25.0,310,19.9946484622816,19.9946484622816,19.9946484622816,19.9946484622816,387.603713794708,0.0,1.0
2020-12-28,25.0,25.0,25.0,25.0,40,19.9946484622816,19.9946484622816,19.9946484622816,19.9946484622816,50.0133824251236,0.0,1.0
2020-12-29,25.0,25.0,25.0,25.0,0,19.9946484622816,19.9946484622816,19.9946484622816,19.9946484622816,0,0.0,1.0
2020-12-30,25.0,25.0,25.0,25.0,1,19.9946484622816,19.9946484622816,19.9946484622816,19.9946484622816,1.25033456062809,0.0,1.0
2020-12-31,25.15,25.15,25.15,25.15,100,20.1146163530552,20.1146163530552,20.1146163530552,20.1146163530552,125.03345606281,0.0,1.0
2021-01-04,25.15,25.15,25.15,25.15,0,20.1146163530552,20.1146163530552,20.1146163530552,20.1146163530552,0,0.0,1.0
2021-01-05,25.0,25.0,25.0,25.0,501,19.9946484622816,19.9946484622816,19.9946484622816,19.9946484622816,626.417614874674,0.0,1.0
2021-01-06,25.0,25.0,25.0,25.0,0,19.9946484622816,19.9946484622816,19.9946484622816,19.9946484622816,0,0.0,1.0
2021-01-07,25.0,25.0,25.0,25.0,4,19.9946484622816,19.9946484622816,19.9946484622816,19.9946484622816,5.00133824251236,0.0,1.0
2021-01-08,25.1598,25.1598,25.1598,25.1598,101,20.1224542552525,20.1224542552525,20.1224542552525,20.1224542552525,126.283790623437,0.0,1.0
2021-01-11,25.1598,25.1598,25.1598,25.1598,13,20.1224542552525,20.1224542552525,20.1224542552525,20.1224542552525,16.2543492881652,0.0,1.0
2021-01-12,25.1598,25.1598,25.1598,25.1598,7,20.1224542552525,20.1224542552525,20.1224542552525,20.1224542552525,8.75234192439664,0.0,1.0
2021-01-13,25.1598,25.1598,25.1598,25.1598,93,20.1736405553159,20.1736405553159,20.1736405553159,20.1736405553159,115.986075670582,0.064,1.0
2021-01-14,25.0,25.0,25.0,25.0,162,20.0455096575846,20.0455096575846,20.0455096575846,20.0455096575846,202.040260845531,0.0,1.0
2021-01-15,25.0,25.0,25.0,25.0,10,20.0455096575846,20.0455096575846,20.0455096575846,20.0455096575846,12.4716210398476,0.0,1.0
2021-01-19,24.9,24.9,24.9,24.9,143,19.9653276189543,19.9653276189543,19.9653276189543,19.9653276189543,178.34418086982,0.0,1.0
2021-01-20,24.9,24.9,24.9,24.9,15,19.9653276189543,19.9653276189543,19.9653276189543,19.9653276189543,18.7074315597713,0.0,1.0
2021-01-21,24.9,24.9,24.9,24.9,0,19.9653276189543,19.9653276189543,19.9653276189543,19.9653276189543,0,0.0,1.0
2021-01-22,24.9,24.9,24.9,24.9,0,19.9653276189543,19.9653276189543,19.9653276189543,19.9653276189543,0,0.0,1.0
2021-01-25,24.9,24.9,24.9,24.9,0,19.9653276189543,19.9653276189543,19.9653276189543,19.9653276189543,0,0.0,1.0
2021-01-26,24.9,24.9,24.9,24.9,0,19.9653276189543,19.9653276189543,19.9653276189543,19.9653276189543,0,0.0,1.0
2021-01-27,24.9,24.9,24.9,24.9,100,19.9653276189543,19.9653276189543,19.9653276189543,19.9653276189543,124.716210398476,0.0,1.0
2021-01-28,24.9,24.9,24.9,24.9,244,19.9653276189543,19.9653276189543,19.9653276189543,19.9653276189543,304.30755337228,0.0,1.0
2021-01-29,24.9,24.9,24.9,24.9,0,19.9653276189543,19.9653276189543,19.9653276189543,19.9653276189543,0,0.0,1.0
2021-02-01,24.38,24.78,24.38,24.78,6107,19.5483810180765,19.8691091725979,19.5483810180765,19.8691091725979,7616.41896903492,0.0,1.0
2021-02-02,24.38,24.38,24.38,24.38,0,19.5483810180765,19.5483810180765,19.5483810180765,19.5483810180765,0,0.0,1.0
2021-02-03,24.38,24.38,24.38,24.38,0,19.5483810180765,19.5483810180765,19.5483810180765,19.5483810180765,0,0.0,1.0
2021-02-04,24.38,24.38,24.38,24.38,3,19.5483810180765,19.5483810180765,19.5483810180765,19.5483810180765,3.74148631195427,0.0,1.0
2021-02-05,24.38,24.38,24.38,24.38,5,19.5483810180765,19.5483810180765,19.5483810180765,19.5483810180765,6.23581051992379,0.0,1.0
2021-02-08,24.38,24.38,24.38,24.38,3,19.5483810180765,19.5483810180765,19.5483810180765,19.5483810180765,3.74148631195427,0.0,1.0
2021-02-09,24.38,24.38,24.38,24.38,3,19.5483810180765,19.5483810180765,19.5483810180765,19.5483810180765,3.74148631195427,0.0,1.0
2021-02-10,24.38,24.38,24.38,24.38,6,19.5483810180765,19.5483810180765,19.5483810180765,19.5483810180765,7.48297262390855,0.0,1.0
2021-02-11,24.38,24.38,24.38,24.38,0,19.5996975227999,19.5996975227999,19.5996975227999,19.5996975227999,0,0.064,1.0
2021-02-12,24.3,24.3,24.3,24.3,201,19.5353835030369,19.5353835030369,19.5353835030369,19.5353835030369,250.023246241401,0.0,1.0
2021-02-16,24.16,24.91,24.15,24.15,1606,19.4228339684515,20.0257779037304,19.4147947159811,19.4147947159811,1997.69817643627,0.0,1.0
2021-02-17,24.55,24.55,24.23,24.23,267,19.7363648147965,19.7363648147965,19.4791087357442,19.4791087357442,332.120431574399,0.0,1.0
2021-02-18,24.55,24.55,24.55,24.55,6,19.7363648147965,19.7363648147965,19.7363648147965,19.7363648147965,7.46338048481796,0.0,1.0
2021-02-19,24.55,24.55,24.55,24.55,6,19.7363648147965,19.7363648147965,19.7363648147965,19.7363648147965,7.46338048481796,0.0,1.0
2021-02-22,24.95,24.95,24.95,24.95,638,20.0579349136119,20.0579349136119,20.0579349136119,20.0579349136119,793.606124885644,0.0,1.0
2021-02-23,24.95,24.95,24.95,24.95,6,20.0579349136119,20.0579349136119,20.0579349136119,20.0579349136119,7.46338048481797,0.0,1.0
2021-02-24,24.95,24.95,24.9,24.9,502,20.0579349136119,20.0579349136119,20.01773865126,20.01773865126,624.43616722977,0.0,1.0
2021-02-25,24.95,24.95,24.95,24.95,3,20.0579349136119,20.0579349136119,20.0579349136119,20.0579349136119,3.73169024240898,0.0,1.0
2021-02-26,23.6813,24.82,23.6813,24.16,719,19.0379949526941,19.9534246314969,19.0379949526941,19.4228339684515,894.361761430686,0.0,1.0
2021-03-01,23.6813,23.6813,23.6813,23.6813,30,19.0379949526941,19.0379949526941,19.0379949526941,19.0379949526941,37.3169024240898,0.0,1.0
2021-03-02,24.75,24.75,24.75,24.75,105,19.8971498642042,19.8971498642042,19.8971498642042,19.8971498642042,130.609158484314,0.0,1.0
2021-03-03,25.0,25.0,25.0,25.0,212,20.0981311759638,20.0981311759638,20.0981311759638,20.0981311759638,263.706110463569,0.0,1.0
2021-03-04,25.0,25.0,25.0,25.0,0,20.0981311759638,20.0981311759638,20.0981311759638,20.0981311759638,0,0.0,1.0
2021-03-05,25.0,25.0,25.0,25.0,0,20.0981311759638,20.0981311759638,20.0981311759638,20.0981311759638,0,0.0,1.0
2021-03-08,25.0,25.0,25.0,25.0,0,20.0981311759638,20.0981311759638,20.0981311759638,20.0981311759638,0,0.0,1.0
2021-03-09,24.01,24.01,24.0,24.01,1436,19.3022451813957,19.3022451813957,19.2942059289253,19.3022451813957,1786.23572936643,0.0,1.0
2021-03-10,24.01,24.01,24.01,24.01,80,19.3022451813957,19.3022451813957,19.3022451813957,19.3022451813957,99.5117397975727,0.0,1.0
2021-03-11,23.6999,24.2,23.6999,24.2,1203,19.0995756266173,19.5026025495524,19.0995756266173,19.5026025495524,1492.75461703279,0.058,1.0
2021-03-12,23.65,23.67,23.557,23.67,2190,19.0593615825171,19.0754794358639,18.9844135644548,19.0754794358639,2717.48346741632,0.0,1.0
2021-03-15,23.65,23.65,23.65,23.65,9,19.0593615825171,19.0593615825171,19.0593615825171,19.0593615825171,11.1677402770534,0.0,1.0
2021-03-16,23.65,23.65,23.65,23.65,3,19.0593615825171,19.0593615825171,19.0593615825171,19.0593615825171,3.72258009235113,0.0,1.0
2021-03-17,23.65,23.65,23.65,23.65,3,19.0593615825171,19.0593615825171,19.0593615825171,19.0593615825171,3.72258009235113,0.0,1.0
2021-03-18,23.65,23.65,23.65,23.65,42,19.0593615825171,19.0593615825171,19.0593615825171,19.0593615825171,52.1161212929158,0.0,1.0
2021-03-19,23.65,23.65,23.65,23.65,177,19.0593615825171,19.0593615825171,19.0593615825171,19.0593615825171,219.632225448716,0.0,1.0
2021-03-22,23.65,23.65,23.65,23.65,56,19.0593615825171,19.0593615825171,19.0593615825171,19.0593615825171,69.4881617238877,0.0,1.0
2021-03-23,23.65,23.65,23.65,23.65,0,19.0593615825171,19.0593615825171,19.0593615825171,19.0593615825171,0,0.0,1.0
2021-03-24,23.65,23.65,23.65,23.65,0,19.0593615825171,19.0593615825171,19.0593615825171,19.0593615825171,0,0.0,1.0
2021-03-25,23.65,23.65,23.65,23.65,5,19.0593615825171,19.0593615825171,19.0593615825171,19.0593615825171,6.20430015391854,0.0,1.0
2021-03-26,23.65,23.65,23.65,23.65,2,19.0593615825171,19.0593615825171,19.0593615825171,19.0593615825171,2.48172006156742,0.0,1.0
2021-03-29,23.7,23.7,23.7,23.7,201,19.099656215884,19.099656215884,19.099656215884,19.099656215884,249.412866187525,0.0,1.0
2021-03-30,24.7499,24.7499,24.3302,24.62,590,19.945762927321,19.945762927321,19.6075297748397,19.8410774698339,732.107418162385,0.0,1.0
2021-03-31,24.7499,24.7499,24.7499,24.7499,0,19.945762927321,19.945762927321,19.945762927321,19.945762927321,0,0.0,1.0
2021-04-01,24.7499,24.7499,24.7499,24.7499,0,19.945762927321,19.945762927321,19.945762927321,19.945762927321,0,0.0,1.0
2021-04-05,24.7499,24.7499,24.7499,24.7499,50,19.945762927321,19.945762927321,19.945762927321,19.945762927321,62.0430015391852,0.0,1.0
2021-04-06,24.7499,24.7499,24.7499,24.7499,0,19.945762927321,19.945762927321,19.945762927321,19.945762927321,0,0.0,1.0
2021-04-07,24.72,24.787,24.63,24.63,3392,19.9216667365676,19.9756615452792,19.8491363965073,19.8491363965073,4208.99722441833,0.0,1.0
2021-04-08,24.65,24.65,24.65,24.65,1019,19.865254249854,19.865254249854,19.865254249854,19.865254249854,1264.4363713686,0.0,1.0
2021-04-09,24.7,24.702,24.63,24.65,4220,19.9055488832209,19.9071606685555,19.8491363965073,19.865254249854,5236.42932990723,0.0,1.0
2021-04-12,24.63,24.7,24.63,24.7,482,19.8491363965073,19.9055488832209,19.8491363965073,19.9055488832209,598.094534837746,0.0,1.0
2021-04-13,24.7,24.7013,24.7,24.7,470,19.9571260139304,19.9581763889838,19.9571260139304,19.9571260139304,581.69698341819,0.064,1.0
2021-04-14,24.69,24.7,24.69,24.7,1134,19.9490462058276,19.9571260139304,19.9490462058276,19.9571260139304,1403.49867914091,0.0,1.0
2021-04-15,25.2,25.2,25.01,25.01,1488,20.3611164190707,20.3611164190707,20.2076000651174,20.2076000651174,1841.62789643886,0.0,1.0
2021-04-16,24.71,25.2,24.71,25.2,2374,19.9652058220332,20.3611164190707,19.9652058220332,20.3611164190707,2938.18859283996,0.0,1.0
2021-04-19,24.71,24.71,24.71,24.71,0,19.9652058220332,19.9652058220332,19.9652058220332,19.9652058220332,0,0.0,1.0
2021-04-20,24.75,25.2,24.75,25.2,241,19.9975250544445,20.3611164190707,19.9975250544445,20.3611164190707,298.274410646347,0.0,1.0
2021-04-21,24.75,24.75,24.75,24.75,0,19.9975250544445,19.9975250544445,19.9975250544445,19.9975250544445,0,0.0,1.0
2021-04-22,24.71,24.76,24.71,24.74,1000,19.9652058220332,20.0056048625473,19.9652058220332,19.9894452463416,1237.65315620892,0.0,1.0
2021-04-23,24.71,24.71,24.71,24.71,0,19.9652058220332,19.9652058220332,19.9652058220332,19.9652058220332,0,0.0,1.0
2021-04-26,24.52,24.5501,24.52,24.55,1829,19.8116894680799,19.8360096904694,19.8116894680799,19.8359288923883,2263.6676227061,0.0,1.0
2021-04-27,24.52,24.52,24.52,24.52,0,19.8116894680799,19.8116894680799,19.8116894680799,19.8116894680799,0,0.0,1.0
2021-04-28,24.52,24.52,24.52,24.52,0,19.8116894680799,19.8116894680799,19.8116894680799,19.8116894680799,0,0.0,1.0
2021-04-29,24.52,24.52,24.52,24.52,0,19.8116894680799,19.8116894680799,19.8116894680799,19.8116894680799,0,0.0,1.0
2021-04-30,24.65,24.65,24.65,24.65,723,19.9167269734164,19.9167269734164,19.9167269734164,19.9167269734164,894.823231939044,0.0,1.0
2021-05-03,24.65,24.65,24.65,24.65,17,19.9167269734164,19.9167269734164,19.9167269734164,19.9167269734164,21.0401036555515,0.0,1.0
2021-05-04,24.65,24.65,24.65,24.65,5,19.9167269734164,19.9167269734164,19.9167269734164,19.9167269734164,6.18826578104457,0.0,1.0
2021-05-05,24.65,24.65,24.65,24.65,0,19.9167269734164,19.9167269734164,19.9167269734164,19.9167269734164,0,0.0,1.0
2021-05-06,24.65,24.65,24.65,24.65,105,19.9167269734164,19.9167269734164,19.9167269734164,19.9167269734164,129.953581401936,0.0,1.0
2021-05-07,24.65,24.65,24.65,24.65,0,19.9167269734164,19.9167269734164,19.9167269734164,19.9167269734164,0,0.0,1.0
2021-05-10,24.65,24.65,24.65,24.65,1,19.9167269734164,19.9167269734164,19.9167269734164,19.9167269734164,1.23765315620891,0.0,1.0
2021-05-11,24.65,24.65,24.65,24.65,23,19.9167269734164,19.9167269734164,19.9167269734164,19.9167269734164,28.466022592805,0.0,1.0
2021-05-12,24.65,24.65,24.65,24.65,25,19.9167269734164,19.9167269734164,19.9167269734164,19.9167269734164,30.9413289052228,0.0,1.0
2021-05-13,24.65,24.65,24.65,24.65,0,19.9668217836538,19.9668217836538,19.9668217836538,19.9668217836538,0,0.062,1.0
2021-05-14,24.65,24.65,24.65,24.65,1,19.9668217836538,19.9668217836538,19.9668217836538,19.9668217836538,1.23454800504005,0.0,1.0
2021-05-17,24.65,24.65,24.65,24.65,16,19.9668217836538,19.9668217836538,19.9668217836538,19.9668217836538,19.7527680806408,0.0,1.0
2021-05-18,24.65,24.65,24.65,24.65,2,19.9668217836538,19.9668217836538,19.9668217836538,19.9668217836538,2.4690960100801,0.0,1.0
2021-05-19,24.65,24.65,24.65,24.65,44,19.9668217836538,19.9668217836538,19.9668217836538,19.9668217836538,54.3201122217622,0.0,1.0
2021-05-20,24.65,24.65,24.65,24.65,0,19.9668217836538,19.9668217836538,19.9668217836538,19.9668217836538,0,0.0,1.0
2021-05-21,24.65,24.65,24.65,24.65,0,19.9668217836538,19.9668217836538,19.9668217836538,19.9668217836538,0,0.0,1.0
2021-05-24,24.65,24.65,24.65,24.65,0,19.9668217836538,19.9668217836538,19.9668217836538,19.9668217836538,0,0.0,1.0
2021-05-25,24.65,24.65,24.65,24.65,235,19.9668217836538,19.9668217836538,19.9668217836538,19.9668217836538,290.118781184412,0.0,1.0
2021-05-26,24.65,24.65,24.65,24.65,1,19.9668217836538,19.9668217836538,19.9668217836538,19.9668217836538,1.23454800504005,0.0,1.0
2021-05-27,24.65,24.65,24.65,24.65,0,19.9668217836538,19.9668217836538,19.9668217836538,19.9668217836538,0,0.0,1.0
2021-05-28,24.65,24.65,24.65,24.65,0,19.9668217836538,19.9668217836538,19.9668217836538,19.9668217836538,0,0.0,1.0
2021-06-01,24.5884,24.5884,24.5884,24.5884,56,19.916924979521,19.916924979521,19.916924979521,19.916924979521,69.1346882822428,0.0,1.0
2021-06-02,24.65,24.65,24.65,24.65,0,19.9668217836538,19.9668217836538,19.9668217836538,19.9668217836538,0,0.0,1.0
2021-06-03,24.65,24.65,24.65,24.65,245,19.9668217836538,19.9668217836538,19.9668217836538,19.9668217836538,302.464261234812,0.0,1.0
2021-06-04,24.65,24.65,24.65,24.65,0,19.9668217836538,19.9668217836538,19.9668217836538,19.9668217836538,0,0.0,1.0
2021-06-07,24.65,24.65,24.65,24.65,4,19.9668217836538,19.9668217836538,19.9668217836538,19.9668217836538,4.9381920201602,0.0,1.0
2021-06-08,24.75,24.75,24.75,24.75,428,20.0478230890642,20.0478230890642,20.0478230890642,20.0478230890642,528.38654615714,0.0,1.0
2021-06-09,24.5,24.5,24.5,24.5,300,19.8453198255383,19.8453198255383,19.8453198255383,19.8453198255383,370.364401512014,0.0,1.0
2021-06-10,24.5,24.5,24.5,24.5,13,19.8453198255383,19.8453198255383,19.8453198255383,19.8453198255383,16.0491240655206,0.0,1.0
2021-06-11,24.9,24.9,24.73,24.7499,1816,20.2211658826423,20.2211658826423,20.0831097300299,20.0992704208357,2236.19153625633,0.064,1.0
2021-06-14,24.78,24.78,24.78,24.78,320,20.1237144807983,20.1237144807983,20.1237144807983,20.1237144807983,394.042561454859,0.0,1.0
2021-06-15,24.7801,24.7801,24.7801,24.7801,164,20.1237956902998,20.1237956902998,20.1237956902998,20.1237956902998,201.946812745616,0.0,1.0
2021-06-16,24.7801,24.7801,24.7801,24.7801,0,20.1237956902998,20.1237956902998,20.1237956902998,20.1237956902998,0,0.0,1.0
2021-06-17,24.7801,24.7801,24.7801,24.7801,1,20.1237956902998,20.1237956902998,20.1237956902998,20.1237956902998,1.23138300454644,0.0,1.0
2021-06-18,24.78,24.8,24.78,24.8,2168,20.1237144807983,20.1399563811056,20.1237144807983,20.1399563811056,2669.63835385667,0.0,1.0
2021-06-21,24.78,24.78,24.78,24.78,20,20.1237144807983,20.1237144807983,20.1237144807983,20.1237144807983,24.6276600909287,0.0,1.0
2021-06-22,24.78,24.78,24.78,24.78,0,20.1237144807983,20.1237144807983,20.1237144807983,20.1237144807983,0,0.0,1.0
2021-06-23,24.78,24.78,24.78,24.78,0,20.1237144807983,20.1237144807983,20.1237144807983,20.1237144807983,0,0.0,1.0
2021-06-24,24.78,24.78,24.78,24.78,0,20.1237144807983,20.1237144807983,20.1237144807983,20.1237144807983,0,0.0,1.0
2021-06-25,24.78,24.78,24.78,24.78,0,20.1237144807983,20.1237144807983,20.1237144807983,20.1237144807983,0,0.0,1.0
2021-06-28,24.78,24.78,24.78,24.78,1000,20.1237144807983,20.1237144807983,20.1237144807983,20.1237144807983,1231.38300454643,0.0,1.0
2021-06-29,24.78,24.78,24.78,24.78,1,20.1237144807983,20.1237144807983,20.1237144807983,20.1237144807983,1.23138300454643,0.0,1.0
2021-06-30,24.78,24.78,24.78,24.78,0,20.1237144807983,20.1237144807983,20.1237144807983,20.1237144807983,0,0.0,1.0
2021-07-01,24.78,24.78,24.78,24.78,66,20.1237144807983,20.1237144807983,20.1237144807983,20.1237144807983,81.2712783000647,0.0,1.0
2021-07-02,24.78,24.78,24.75,24.75,1000,20.1237144807983,20.1237144807983,20.0993516303373,20.0993516303373,1231.38300454643,0.0,1.0
2021-07-06,24.78,24.78,24.78,24.78,0,20.1237144807983,20.1237144807983,20.1237144807983,20.1237144807983,0,0.0,1.0
2021-07-07,24.78,24.78,24.78,24.78,0,20.1237144807983,20.1237144807983,20.1237144807983,20.1237144807983,0,0.0,1.0
2021-07-08,24.78,24.78,24.78,24.78,0,20.1237144807983,20.1237144807983,20.1237144807983,20.1237144807983,0,0.0,1.0
2021-07-09,24.78,24.78,24.78,24.78,0,20.1237144807983,20.1237144807983,20.1237144807983,20.1237144807983,0,0.0,1.0
2021-07-12,24.78,24.78,24.78,24.78,0,20.1237144807983,20.1237144807983,20.1237144807983,20.1237144807983,0,0.0,1.0
2021-07-13,24.78,24.78,24.78,24.78,0,20.174064371751,20.174064371751,20.174064371751,20.174064371751,0,0.062,1.0
2021-07-14,24.8,24.8001,24.8,24.8001,400,20.1903469095813,20.1904283222705,20.1903469095813,20.1904283222705,491.323900694964,0.0,1.0
2021-07-15,24.8,24.8,24.8,24.8,10,20.1903469095813,20.1903469095813,20.1903469095813,20.1903469095813,12.2830975173741,0.0,1.0
2021-07-16,24.8,24.8,24.8,24.8,0,20.1903469095813,20.1903469095813,20.1903469095813,20.1903469095813,0,0.0,1.0
2021-07-19,24.8,24.8,24.8,24.8,21,20.1903469095813,20.1903469095813,20.1903469095813,20.1903469095813,25.7945047864856,0.0,1.0
2021-07-20,24.8,24.8,24.8,24.8,0,20.1903469095813,20.1903469095813,20.1903469095813,20.1903469095813,0,0.0,1.0
2021-07-21,24.8,24.8,24.8,24.8,66,20.1903469095813,20.1903469095813,20.1903469095813,20.1903469095813,81.0684436146691,0.0,1.0
2021-07-22,24.8,24.8,24.8,24.8,2,20.1903469095813,20.1903469095813,20.1903469095813,20.1903469095813,2.45661950347482,0.0,1.0
2021-07-23,24.8,24.8,24.8,24.8,0,20.1903469095813,20.1903469095813,20.1903469095813,20.1903469095813,0,0.0,1.0
2021-07-26,24.8,24.8,24.8,24.8,0,20.1903469095813,20.1903469095813,20.1903469095813,20.1903469095813,0,0.0,1.0
2021-07-27,24.8,24.8,24.8,24.8,0,20.1903469095813,20.1903469095813,20.1903469095813,20.1903469095813,0,0.0,1.0
2021-07-28,24.7,24.8,24.7,24.8,2500,20.1089342204298,20.1903469095813,20.1089342204298,20.1903469095813,3070.77437934352,0.0,1.0
2021-07-29,24.7,24.7,24.7,24.7,0,20.1089342204298,20.1089342204298,20.1089342204298,20.1089342204298,0,0.0,1.0
2021-07-30,24.7,24.7,24.7,24.7,0,20.1089342204298,20.1089342204298,20.1089342204298,20.1089342204298,0,0.0,1.0
2021-08-02,24.7,24.7,24.7,24.7,0,20.1089342204298,20.1089342204298,20.1089342204298,20.1089342204298,0,0.0,1.0
2021-08-03,24.7,24.7,24.7,24.7,0,20.1089342204298,20.1089342204298,20.1089342204298,20.1089342204298,0,0.0,1.0
2021-08-04,24.7,24.7,24.7,24.7,1,20.1089342204298,20.1089342204298,20.1089342204298,20.1089342204298,1.22830975173741,0.0,1.0
2021-08-05,24.7,24.7,24.7,24.7,0,20.1089342204298,20.1089342204298,20.1089342204298,20.1089342204298,0,0.0,1.0
2021-08-06,24.7,24.7,24.7,24.7,0,20.1089342204298,20.1089342204298,20.1089342204298,20.1089342204298,0,0.0,1.0
2021-08-09,24.7,24.7,24.7,24.7,0,20.1089342204298,20.1089342204298,20.1089342204298,20.1089342204298,0,0.0,1.0
2021-08-10,24.7,24.7,24.7,24.7,0,20.1089342204298,20.1089342204298,20.1089342204298,20.1089342204298,0,0.0,1.0
2021-08-11,24.75,24.75,24.75,24.75,1130,20.1496405650056,20.1496405650056,20.1496405650056,20.1496405650056,1387.99001946327,0.0,1.0
2021-08-12,24.75,24.75,24.75,24.75,0,20.2017446860626,20.2017446860626,20.2017446860626,20.2017446860626,0,0.064,1.0
2021-08-13,24.686301,24.686301,24.686301,24.686301,1,20.1497515169814,20.1497515169814,20.1497515169814,20.1497515169814,1.22514170853151,0.0,1.0
2021-08-16,24.686301,24.686301,24.686301,24.686301,10,20.1497515169814,20.1497515169814,20.1497515169814,20.1497515169814,12.2514170853151,0.0,1.0
2021-08-17,24.686301,24.686301,24.686301,24.686301,0,20.1497515169814,20.1497515169814,20.1497515169814,20.1497515169814,0,0.0,1.0
2021-08-18,24.6501,24.6501,24.65,24.65,600,20.1202030984206,20.1202030984206,20.1201214752098,20.1201214752098,735.085025118906,0.0,1.0
2021-08-19,24.6501,24.6501,24.6501,24.6501,1,20.1202030984206,20.1202030984206,20.1202030984206,20.1202030984206,1.22514170853151,0.0,1.0
2021-08-20,24.36,24.43,24.36,24.43,449,19.8834141637367,19.9405504113337,19.8834141637367,19.9405504113337,550.088627130648,0.0,1.0
2021-08-23,24.36,24.36,24.36,24.36,0,19.8834141637367,19.8834141637367,19.8834141637367,19.8834141637367,0,0.0,1.0
2021-08-24,24.3499,24.35,24.3499,24.35,1100,19.8751702194406,19.8752518426514,19.8751702194406,19.8752518426514,1347.65587938466,0.0,1.0
2021-08-25,24.3499,24.3499,24.3499,24.3499,40,19.8751702194406,19.8751702194406,19.8751702194406,19.8751702194406,49.0056683412603,0.0,1.0
2021-08-26,24.38,24.72,24.35,24.35,2899,19.8997388059073,20.1772577228067,19.8752518426514,19.8752518426514,3551.68581303284,0.0,1.0
2021-08-27,24.38,24.38,24.38,24.38,5,19.8997388059073,19.8997388059073,19.8997388059073,19.8997388059073,6.12570854265753,0.0,1.0
2021-08-30,24.3501,24.65,24.35,24.65,2200,19.8753334658623,20.1201214752098,19.8752518426514,20.1201214752098,2695.31175876932,0.0,1.0
2021-08-31,24.65,24.65,24.52,24.52,534,20.1201214752098,20.1201214752098,20.0140113011012,20.0140113011012,654.225672355825,0.0,1.0
2021-09-01,24.65,24.65,24.65,24.65,2,20.1201214752098,20.1201214752098,20.1201214752098,20.1201214752098,2.45028341706301,0.0,1.0
2021-09-02,24.65,24.65,24.65,24.65,0,20.1201214752098,20.1201214752098,20.1201214752098,20.1201214752098,0,0.0,1.0
2021-09-03,24.7,24.898,24.7,24.898,1320,20.1609330806362,20.3225470381247,20.1609330806362,20.3225470381247,1617.18705526159,0.0,1.0
2021-09-07,24.7,24.7,24.7,24.7,600,20.1609330806362,20.1609330806362,20.1609330806362,20.1609330806362,735.085025118904,0.0,1.0
2021-09-08,24.7,24.7,24.7,24.7,881,20.1609330806362,20.1609330806362,20.1609330806362,20.1609330806362,1079.34984521626,0.0,1.0
2021-09-09,24.7,24.7,24.7,24.7,10,20.1609330806362,20.1609330806362,20.1609330806362,20.1609330806362,12.2514170853151,0.0,1.0
2021-09-10,24.83,24.83,24.83,24.83,313,20.2670432547448,20.2670432547448,20.2670432547448,20.2670432547448,383.469354770362,0.0,1.0
2021-09-13,24.766301,24.766301,24.766301,24.766301,18,20.2672889406094,20.2672889406094,20.2672889406094,20.2672889406094,21.9957103935479,0.064,1.0
2021-09-14,24.766301,24.766301,24.766301,24.766301,0,20.2672889406094,20.2672889406094,20.2672889406094,20.2672889406094,0,0.0,1.0
2021-09-15,24.8999,24.8999,24.8999,24.8999,170,20.376618530651,20.376618530651,20.376618530651,20.376618530651,207.737264827952,0.0,1.0
2021-09-16,24.8999,24.8999,24.8999,24.8999,0,20.376618530651,20.376618530651,20.376618530651,20.376618530651,0,0.0,1.0
2021-09-17,24.86,24.86,24.86,24.86,419,20.3439667095846,20.3439667095846,20.3439667095846,20.3439667095846,512.011258605362,0.0,1.0
2021-09-20,24.7,24.7,24.69,24.6999,1399,20.2130320887666,20.2130320887666,20.2048486749655,20.2129502546286,1709.55549114297,0.0,1.0
2021-09-21,24.7925,24.7925,24.7,24.72,1322,20.288728666427,20.288728666427,20.2130320887666,20.2293989163689,1615.46273001501,0.0,1.0
2021-09-22,24.7,24.7,24.7,24.7,2676,20.2130320887666,20.2130320887666,20.2130320887666,20.2130320887666,3270.02894517412,0.0,1.0
2021-09-23,24.7,24.7,24.7,24.7,0,20.2130320887666,20.2130320887666,20.2130320887666,20.2130320887666,0,0.0,1.0
2021-09-24,24.564,24.7,24.55,24.7,500,20.1017376610714,20.2130320887666,20.0902808817498,20.2130320887666,610.991955376329,0.0,1.0
2021-09-27,24.564,24.564,24.564,24.564,0,20.1017376610714,20.1017376610714,20.1017376610714,20.1017376610714,0,0.0,1.0
2021-09-28,24.28,24.6,24.28,24.55,3500,19.8693287091196,20.1311979507554,19.8693287091196,20.0902808817498,4276.9436876343,0.0,1.0
2021-09-29,24.6,24.6,24.28,24.28,1055,20.1311979507554,20.1311979507554,19.8693287091196,19.8693287091196,1289.19302584406,0.0,1.0
2021-09-30,24.5,24.6,24.5,24.6,1211,20.0493638127442,20.1311979507554,20.0493638127442,20.1311979507554,1479.82251592147,0.0,1.0
2021-10-01,24.5,24.5,24.5,24.5,10,20.0493638127442,20.0493638127442,20.0493638127442,20.0493638127442,12.2198391075266,0.0,1.0
2021-10-04,24.5,24.5,24.5,24.5,0,20.0493638127442,20.0493638127442,20.0493638127442,20.0493638127442,0,0.0,1.0
2021-10-05,24.5,24.5,24.5,24.5,0,20.0493638127442,20.0493638127442,20.0493638127442,20.0493638127442,0,0.0,1.0
2021-10-06,24.5,24.5,24.5,24.5,0,20.0493638127442,20.0493638127442,20.0493638127442,20.0493638127442,0,0.0,1.0
2021-10-07,24.5,24.5,24.5,24.5,0,20.0493638127442,20.0493638127442,20.0493638127442,20.0493638127442,0,0.0,1.0
2021-10-08,24.52,24.52,24.5,24.5,379,20.0657306403465,20.0657306403465,20.0493638127442,20.0493638127442,463.131902175256,0.0,1.0
2021-10-11,24.52,24.52,24.52,24.52,1,20.0657306403465,20.0657306403465,20.0657306403465,20.0657306403465,1.22198391075266,0.0,1.0
2021-10-12,24.57,24.57,24.57,24.57,201,20.1066477093521,20.1066477093521,20.1066477093521,20.1066477093521,245.618766061284,0.0,1.0
2021-10-13,24.84,24.85,24.84,24.85,442,20.3783370475493,20.3865408869404,20.3783370475493,20.3865408869404,538.772127204578,0.062,1.0
2021-10-14,24.84,24.84,24.84,24.84,60,20.3783370475493,20.3783370475493,20.3783370475493,20.3783370475493,73.1364878558251,0.0,1.0
2021-10-15,24.4,24.45,24.4,24.41,1173,20.0173681143399,20.0583873112955,20.0173681143399,20.025571953731,1429.81833758138,0.0,1.0
2021-10-18,24.4,24.4,24.4,24.4,0,20.0173681143399,20.0173681143399,20.0173681143399,20.0173681143399,0,0.0,1.0
2021-10-19,24.4,24.4,24.4,24.4,91,20.0173681143399,20.0173681143399,20.0173681143399,20.0173681143399,110.923673248001,0.0,1.0
2021-10-20,24.4,24.4,24.4,24.4,0,20.0173681143399,20.0173681143399,20.0173681143399,20.0173681143399,0,0.0,1.0
2021-10-21,24.4,24.4,24.4,24.4,0,20.0173681143399,20.0173681143399,20.0173681143399,20.0173681143399,0,0.0,1.0
2021-10-22,24.4,24.4,24.4,24.4,0,20.0173681143399,20.0173681143399,20.0173681143399,20.0173681143399,0,0.0,1.0
2021-10-25,24.4,24.461,24.4,24.461,200,20.0173681143399,20.0674115346257,20.0173681143399,20.0674115346257,243.78829285275,0.0,1.0
2021-10-26,24.4,24.4,24.4,24.4,0,20.0173681143399,20.0173681143399,20.0173681143399,20.0173681143399,0,0.0,1.0
2021-10-27,24.4,24.4,24.4,24.4,0,20.0173681143399,20.0173681143399,20.0173681143399,20.0173681143399,0,0.0,1.0
2021-10-28,24.4,24.4,24.4,24.4,0,20.0173681143399,20.0173681143399,20.0173681143399,20.0173681143399,0,0.0,1.0
2021-10-29,24.4,24.4,24.4,24.4,0,20.0173681143399,20.0173681143399,20.0173681143399,20.0173681143399,0,0.0,1.0
2021-11-01,24.4,24.4,24.4,24.4,0,20.0173681143399,20.0173681143399,20.0173681143399,20.0173681143399,0,0.0,1.0
2021-11-02,24.4,24.4,24.4,24.4,0,20.0173681143399,20.0173681143399,20.0173681143399,20.0173681143399,0,0.0,1.0
2021-11-03,24.4,24.4,24.4,24.4,1,20.0173681143399,20.0173681143399,20.0173681143399,20.0173681143399,1.21894146426375,0.0,1.0
2021-11-04,24.4,24.4,24.4,24.4,5,20.0173681143399,20.0173681143399,20.0173681143399,20.0173681143399,6.09470732131876,0.0,1.0
2021-11-05,24.4,24.4,24.4,24.4,2,20.0173681143399,20.0173681143399,20.0173681143399,20.0173681143399,2.4378829285275,0.0,1.0
2021-11-08,24.4,24.4,24.4,24.4,0,20.0173681143399,20.0173681143399,20.0173681143399,20.0173681143399,0,0.0,1.0
2021-11-09,24.4,24.4,24.4,24.4,0,20.0173681143399,20.0173681143399,20.0173681143399,20.0173681143399,0,0.0,1.0
2021-11-10,24.4,24.4,24.4,24.4,0,20.069872686443,20.069872686443,20.069872686443,20.069872686443,0,0.064,1.0
2021-11-11,24.41,24.41,23.54,24.4,7628,20.0780980441014,20.0780980441014,19.3624919278225,20.069872686443,9273.76087072661,0.0,1.0
2021-11-12,24.41,24.41,24.41,24.41,45,20.0780980441014,20.0780980441014,20.0780980441014,20.0780980441014,54.7088672237411,0.0,1.0
2021-11-15,24.41,24.41,24.41,24.41,86,20.0780980441014,20.0780980441014,20.0780980441014,20.0780980441014,104.554724027594,0.0,1.0
2021-11-16,24.49,24.49,24.49,24.49,400,20.1439009053685,20.1439009053685,20.1439009053685,20.1439009053685,486.301041988808,0.0,1.0
2021-11-17,24.2,24.41,24.2,24.41,3712,19.9053655332755,20.0780980441014,19.9053655332755,20.0780980441014,4512.87366965615,0.0,1.0
2021-11-18,24.2,24.2,24.2,24.2,0,19.9053655332755,19.9053655332755,19.9053655332755,19.9053655332755,0,0.0,1.0
2021-11-19,24.2,24.2,24.2,24.2,0,19.9053655332755,19.9053655332755,19.9053655332755,19.9053655332755,0,0.0,1.0
2021-11-22,24.16,24.16,24.16,24.16,876,19.872464102642,19.872464102642,19.872464102642,19.872464102642,1064.99928195549,0.0,1.0
2021-11-23,24.16,24.16,24.16,24.16,0,19.872464102642,19.872464102642,19.872464102642,19.872464102642,0,0.0,1.0
2021-11-24,24.16,24.16,24.16,24.16,0,19.872464102642,19.872464102642,19.872464102642,19.872464102642,0,0.0,1.0
2021-11-26,24.3,24.3,24.3,24.3,400,19.9876191098593,19.9876191098593,19.9876191098593,19.9876191098593,486.301041988809,0.0,1.0
2021-11-29,24.3,24.3,24.3,24.3,1626,19.9876191098593,19.9876191098593,19.9876191098593,19.9876191098593,1976.81373568451,0.0,1.0
2021-11-30,24.3,24.3,24.3,24.3,0,19.9876191098593,19.9876191098593,19.9876191098593,19.9876191098593,0,0.0,1.0
2021-12-01,24.39,24.39,24.39,24.39,300,20.0616473287847,20.0616473287847,20.0616473287847,20.0616473287847,364.725781491607,0.0,1.0
2021-12-02,24.39,24.39,24.39,24.39,0,20.0616473287847,20.0616473287847,20.0616473287847,20.0616473287847,0,0.0,1.0
2021-12-03,24.39,24.39,24.39,24.39,0,20.0616473287847,20.0616473287847,20.0616473287847,20.0616473287847,0,0.0,1.0
2021-12-06,24.39,24.39,24.39,24.39,10,20.0616473287847,20.0616473287847,20.0616473287847,20.0616473287847,12.1575260497202,0.0,1.0
2021-12-07,24.5,24.5,24.5,24.5,200,20.1521262630268,20.1521262630268,20.1521262630268,20.1521262630268,243.150520994405,0.0,1.0
2021-12-08,24.5,24.5,24.5,24.5,591,20.1521262630268,20.1521262630268,20.1521262630268,20.1521262630268,718.509789538467,0.0,1.0
2021-12-09,24.18,24.18,24.18,24.18,342,19.8889148179587,19.8889148179587,19.8889148179587,19.8889148179587,415.787390900433,0.0,1.0
2021-12-10,24.18,24.18,24.18,24.18,0,19.8889148179587,19.8889148179587,19.8889148179587,19.8889148179587,0,0.0,1.0
2021-12-13,24.18,24.18,24.18,24.18,0,19.9399120354407,19.9399120354407,19.9399120354407,19.9399120354407,0,0.062,1.0
2021-12-14,24.18,24.18,24.18,24.18,0,19.9399120354407,19.9399120354407,19.9399120354407,19.9399120354407,0,0.0,1.0
2021-12-15,24.18,24.18,24.18,24.18,64,19.9399120354407,19.9399120354407,19.9399120354407,19.9399120354407,77.6091688493649,0.0,1.0
2021-12-16,24.18,24.18,24.18,24.18,0,19.9399120354407,19.9399120354407,19.9399120354407,19.9399120354407,0,0.0,1.0
2021-12-17,24.18,24.18,24.18,24.18,1,19.9399120354407,19.9399120354407,19.9399120354407,19.9399120354407,1.21264326327133,0.0,1.0
2021-12-20,24.19,24.2204,24.16,24.16,419,19.9481584837597,19.9732276866496,19.9234191388026,19.9234191388026,508.097527310687,0.0,1.0
2021-12-21,24.19,24.19,24.19,24.19,0,19.9481584837597,19.9481584837597,19.9481584837597,19.9481584837597,0,0.0,1.0
2021-12-22,24.19,24.19,24.19,24.19,0,19.9481584837597,19.9481584837597,19.9481584837597,19.9481584837597,0,0.0,1.0
2021-12-23,24.19,24.19,24.19,24.19,0,19.9481584837597,19.9481584837597,19.9481584837597,19.9481584837597,0,0.0,1.0
2021-12-27,24.19,24.19,24.19,24.19,0,19.9481584837597,19.9481584837597,19.9481584837597,19.9481584837597,0,0.0,1.0
2021-12-28,24.3147,24.3147,24.3147,24.3147,210,20.0509916942982,20.0509916942982,20.0509916942982,20.0509916942982,254.655085286978,0.0,1.0
2021-12-29,24.3147,24.3147,24.3147,24.3147,0,20.0509916942982,20.0509916942982,20.0509916942982,20.0509916942982,0,0.0,1.0
2021-12-30,24.3147,24.3147,24.3147,24.3147,0,20.0509916942982,20.0509916942982,20.0509916942982,20.0509916942982,0,0.0,1.0
2021-12-31,24.25,24.25,24.25,24.25,400,19.997637173674,19.997637173674,19.997637173674,19.997637173674,485.05730530853,0.0,1.0
2022-01-03,24.4293,24.49,24.4293,24.49,318,20.1454959920344,20.1955519333309,20.1454959920344,20.1955519333309,385.620557720281,0.0,1.0
2022-01-04,24.375,24.4,24.375,24.4,300,20.100717777662,20.1213338984596,20.100717777662,20.1213338984596,363.792978981398,0.0,1.0
2022-01-05,24.47,24.49,24.47,24.49,400,20.1790590366929,20.1955519333309,20.1790590366929,20.1955519333309,485.05730530853,0.0,1.0
2022-01-06,24.47,24.47,24.47,24.47,0,20.1790590366929,20.1790590366929,20.1790590366929,20.1790590366929,0,0.0,1.0
2022-01-07,24.47,24.47,24.47,24.47,0,20.1790590366929,20.1790590366929,20.1790590366929,20.1790590366929,0,0.0,1.0
2022-01-10,24.16,24.27,24.16,24.27,4041,19.9234191388026,20.014130070312,19.9234191388026,20.014130070312,4900.29142687943,0.0,1.0
2022-01-11,24.1,24.16,24.1,24.16,1380,19.8739404488883,19.9234191388026,19.8739404488883,19.9234191388026,1673.44770331444,0.0,1.0
2022-01-12,24.1,24.1,24.1,24.1,0,19.8739404488883,19.8739404488883,19.8739404488883,19.8739404488883,0,0.0,1.0
2022-01-13,24.1,24.1,24.1,24.1,0,19.9267177181302,19.9267177181302,19.9267177181302,19.9267177181302,0,0.064,1.0
2022-01-14,24.49,24.49,24.214,24.34,2156,20.2491832745647,20.2491832745647,20.0209768807803,20.1251580605514,2607.53430318957,0.0,1.0
2022-01-18,24.49,24.49,24.49,24.49,11,20.2491832745647,20.2491832745647,20.2491832745647,20.2491832745647,13.3037464448448,0.0,1.0
2022-01-19,24.2001,24.2001,24.2001,24.2001,100,20.0094838776151,20.0094838776151,20.0094838776151,20.0094838776151,120.943149498589,0.0,1.0
2022-01-20,24.5,24.5,24.49,24.49,500,20.2574516221656,20.2574516221656,20.2491832745647,20.2491832745647,604.715747492943,0.0,1.0
2022-01-21,24.4999,24.5,24.3905,24.5,705,20.2573689386896,20.2574516221656,20.1669132159359,20.2574516221656,852.649203965049,0.0,1.0
2022-01-24,24.5,24.5,24.5,24.5,105,20.2574516221656,20.2574516221656,20.2574516221656,20.2574516221656,126.990306973518,0.0,1.0
2022-01-25,24.5,24.5,24.5,24.5,0,20.2574516221656,20.2574516221656,20.2574516221656,20.2574516221656,0,0.0,1.0
2022-01-26,24.75,24.8,24.5,24.5,1540,20.4641603121877,20.5055020501921,20.2574516221656,20.2574516221656,1862.52450227826,0.0,1.0
2022-01-27,24.05,24.1,24.05,24.05,1803,19.8853759801258,19.9267177181302,19.8853759801258,19.8853759801258,2180.60498545955,0.0,1.0
2022-01-28,24.05,24.05,24.05,24.05,0,19.8853759801258,19.8853759801258,19.8853759801258,19.8853759801258,0,0.0,1.0
2022-01-31,24.05,24.05,24.05,24.05,0,19.8853759801258,19.8853759801258,19.8853759801258,19.8853759801258,0,0.0,1.0
2022-02-01,24.05,24.05,24.05,24.05,0,19.8853759801258,19.8853759801258,19.8853759801258,19.8853759801258,0,0.0,1.0
2022-02-02,24.05,24.05,24.05,24.05,0,19.8853759801258,19.8853759801258,19.8853759801258,19.8853759801258,0,0.0,1.0
2022-02-03,24.05,24.05,24.05,24.05,0,19.8853759801258,19.8853759801258,19.8853759801258,19.8853759801258,0,0.0,1.0
2022-02-04,24.05,24.05,24.05,24.05,0,19.8853759801258,19.8853759801258,19.8853759801258,19.8853759801258,0,0.0,1.0
2022-02-07,24.05,24.05,24.05,24.05,0,19.8853759801258,19.8853759801258,19.8853759801258,19.8853759801258,0,0.0,1.0
2022-02-08,24.05,24.05,24.05,24.05,0,19.8853759801258,19.8853759801258,19.8853759801258,19.8853759801258,0,0.0,1.0
2022-02-09,24.05,24.05,24.05,24.05,0,19.8853759801258,19.8853759801258,19.8853759801258,19.8853759801258,0,0.0,1.0
2022-02-10,24.1001,24.1001,24.1001,24.1001,450,19.9268004016062,19.9268004016062,19.9268004016062,19.9268004016062,544.24417274365,0.0,1.0
2022-02-11,24.036401,24.036401,24.036401,24.036401,0,19.927049278869,19.927049278869,19.927049278869,19.927049278869,0,0.064,1.0
2022-02-14,24.05,24.25,24.05,24.1001,5473,19.9383233436986,20.104130606432,19.9383233436986,19.9798580630133,6601.64085670722,0.0,1.0
2022-02-15,24.25,24.25,24.05,24.05,562,20.104130606432,20.104130606432,19.9383233436986,19.9383233436986,677.895516438785,0.0,1.0
2022-02-16,24.22,24.25,24.05,24.08,2514,20.079259517022,20.104130606432,19.9383233436986,19.9631944331086,3032.43652727243,0.0,1.0
2022-02-17,23.99,24.125,22.8536,24.125,2135,19.8885811648785,20.0005010672236,18.946464298027,20.0005010672236,2575.2792305993,0.0,1.0
2022-02-18,23.8225,23.985,23.8225,23.985,947,19.7497175823393,19.8844359833102,19.7497175823393,19.8844359833102,1142.29013179275,0.0,1.0
2022-02-22,23.89,23.89,23.89,23.89,103,19.8056775335118,19.8056775335118,19.8056775335118,19.8056775335118,124.240637354439,0.0,1.0
2022-02-23,23.88,23.88,23.88,23.88,104,19.7973871703751,19.7973871703751,19.7973871703751,19.7973871703751,125.446857134579,0.0,1.0
2022-02-24,23.9,23.9,23.77,23.77,1511,19.8139678966485,19.8139678966485,19.7061931758717,19.7061931758717,1822.59808779182,0.0,1.0
2022-02-25,23.9,23.9,23.9,23.9,0,19.8139678966485,19.8139678966485,19.8139678966485,19.8139678966485,0,0.0,1.0
2022-02-28,23.9,23.9,23.9,23.9,0,19.8139678966485,19.8139678966485,19.8139678966485,19.8139678966485,0,0.0,1.0
2022-03-01,23.9,23.9,23.9,23.9,1,19.8139678966485,19.8139678966485,19.8139678966485,19.8139678966485,1.20621978014018,0.0,1.0
2022-03-02,23.9,23.9,23.9,23.9,0,19.8139678966485,19.8139678966485,19.8139678966485,19.8139678966485,0,0.0,1.0
2022-03-03,23.9,23.9,23.9,23.9,0,19.8139678966485,19.8139678966485,19.8139678966485,19.8139678966485,0,0.0,1.0
2022-03-04,23.9,23.9,23.9,23.9,0,19.8139678966485,19.8139678966485,19.8139678966485,19.8139678966485,0,0.0,1.0
2022-03-07,23.9,23.9,23.9,23.9,0,19.8139678966485,19.8139678966485,19.8139678966485,19.8139678966485,0,0.0,1.0
2022-03-08,23.9,23.9,23.9,23.9,370,19.8139678966485,19.8139678966485,19.8139678966485,19.8139678966485,446.301318651868,0.0,1.0
2022-03-09,23.9,23.9,23.8999,23.8999,1184,19.8139678966485,19.8139678966485,19.8138849930171,19.8138849930171,1428.16421968598,0.0,1.0
2022-03-10,23.9,23.9,23.9,23.9,10,19.8139678966485,19.8139678966485,19.8139678966485,19.8139678966485,12.0621978014018,0.0,1.0
2022-03-11,23.9,23.9,23.9,23.9,0,19.8620520028412,19.8620520028412,19.8620520028412,19.8620520028412,0,0.058,1.0
2022-03-14,23.9,23.9,23.9,23.9,109,19.8620520028412,19.8620520028412,19.8620520028412,19.8620520028412,131.159660624559,0.0,1.0
2022-03-15,23.9,23.9,23.9,23.9,110,19.8620520028412,19.8620520028412,19.8620520028412,19.8620520028412,132.362960263317,0.0,1.0
2022-03-16,23.9,23.9,23.9,23.9,0,19.8620520028412,19.8620520028412,19.8620520028412,19.8620520028412,0,0.0,1.0
2022-03-17,23.9752,23.9752,23.9752,23.9752,401,19.924546827553,19.924546827553,19.924546827553,19.924546827553,482.523155141729,0.0,1.0
2022-03-18,23.9752,23.9752,23.9752,23.9752,10,19.924546827553,19.924546827553,19.924546827553,19.924546827553,12.0329963875743,0.0,1.0
2022-03-21,23.9752,23.9752,23.9752,23.9752,0,19.924546827553,19.924546827553,19.924546827553,19.924546827553,0,0.0,1.0
2022-03-22,23.9752,23.9752,23.9752,23.9752,0,19.924546827553,19.924546827553,19.924546827553,19.924546827553,0,0.0,1.0
2022-03-23,23.9752,23.9752,23.9752,23.9752,0,19.924546827553,19.924546827553,19.924546827553,19.924546827553,0,0.0,1.0
2022-03-24,23.9752,23.9752,23.9752,23.9752,0,19.924546827553,19.924546827553,19.924546827553,19.924546827553,0,0.0,1.0
2022-03-25,23.9752,23.9752,23.9752,23.9752,0,19.924546827553,19.924546827553,19.924546827553,19.924546827553,0,0.0,1.0
2022-03-28,23.9752,23.9752,23.9752,23.9752,0,19.924546827553,19.924546827553,19.924546827553,19.924546827553,0,0.0,1.0
2022-03-29,23.9752,23.9752,23.9752,23.9752,0,19.924546827553,19.924546827553,19.924546827553,19.924546827553,0,0.0,1.0
2022-03-30,23.9752,23.9752,23.9752,23.9752,0,19.924546827553,19.924546827553,19.924546827553,19.924546827553,0,0.0,1.0
2022-03-31,23.9752,23.9752,23.9752,23.9752,0,19.924546827553,19.924546827553,19.924546827553,19.924546827553,0,0.0,1.0
2022-04-01,23.9752,23.9752,23.9752,23.9752,195,19.924546827553,19.924546827553,19.924546827553,19.924546827553,234.643429557699,0.0,1.0
2022-04-04,23.9752,23.9752,23.9752,23.9752,0,19.924546827553,19.924546827553,19.924546827553,19.924546827553,0,0.0,1.0
2022-04-05,23.9752,23.9752,23.9752,23.9752,0,19.924546827553,19.924546827553,19.924546827553,19.924546827553,0,0.0,1.0
2022-04-06,23.9752,23.9752,23.9752,23.9752,0,19.924546827553,19.924546827553,19.924546827553,19.924546827553,0,0.0,1.0
2022-04-07,23.9752,23.9752,23.9752,23.9752,0,19.924546827553,19.924546827553,19.924546827553,19.924546827553,0,0.0,1.0
2022-04-08,23.9752,23.9752,23.9752,23.9752,0,19.924546827553,19.924546827553,19.924546827553,19.924546827553,0,0.0,1.0
2022-04-11,23.9,23.9,23.9,23.9,480,19.8620520028412,19.8620520028412,19.8620520028412,19.8620520028412,577.583826603564,0.0,1.0
2022-04-12,23.9,23.9,23.9,23.9,0,19.8620520028412,19.8620520028412,19.8620520028412,19.8620520028412,0,0.0,1.0
2022-04-13,23.9,23.9,23.9,23.9,0,19.9152390877023,19.9152390877023,19.9152390877023,19.9152390877023,0,0.064,1.0
2022-04-14,23.9,23.9,23.9,23.9,0,19.9152390877023,19.9152390877023,19.9152390877023,19.9152390877023,0,0.0,1.0
2022-04-18,23.9,23.9,23.9,23.9,141,19.9152390877023,19.9152390877023,19.9152390877023,19.9152390877023,169.212128720108,0.0,1.0
2022-04-19,22.7114,23.9,22.7114,23.9,1006,18.92481008437,19.9152390877023,18.92481008437,19.9152390877023,1207.28653540729,0.0,1.0
2022-04-20,22.7114,22.7114,22.7114,22.7114,0,18.92481008437,18.92481008437,18.92481008437,18.92481008437,0,0.0,1.0
2022-04-21,22.7114,22.7114,22.7114,22.7114,0,18.92481008437,18.92481008437,18.92481008437,18.92481008437,0,0.0,1.0
2022-04-22,22.7114,22.7114,22.7114,22.7114,0,18.92481008437,18.92481008437,18.92481008437,18.92481008437,0,0.0,1.0
2022-04-25,22.7114,22.7114,22.7114,22.7114,12,18.92481008437,18.92481008437,18.92481008437,18.92481008437,14.4010322314985,0.0,1.0
2022-04-26,22.7114,22.7114,22.7114,22.7114,0,18.92481008437,18.92481008437,18.92481008437,18.92481008437,0,0.0,1.0
2022-04-27,23.605,23.605,23.605,23.605,1134,19.6694233751135,19.6694233751135,19.6694233751135,19.6694233751135,1360.89754587661,0.0,1.0
2022-04-28,23.605,23.605,23.605,23.605,6,19.6694233751135,19.6694233751135,19.6694233751135,19.6694233751135,7.20051611574926,0.0,1.0
2022-04-29,23.605,23.605,23.605,23.605,0,19.6694233751135,19.6694233751135,19.6694233751135,19.6694233751135,0,0.0,1.0
2022-05-02,23.37,23.37,23.37,23.37,2113,19.4736040786445,19.4736040786445,19.4736040786445,19.4736040786445,2535.78175876303,0.0,1.0
2022-05-03,23.37,23.37,23.37,23.37,6,19.4736040786445,19.4736040786445,19.4736040786445,19.4736040786445,7.20051611574925,0.0,1.0
2022-05-04,23.37,23.37,23.37,23.37,0,19.4736040786445,19.4736040786445,19.4736040786445,19.4736040786445,0,0.0,1.0
2022-05-05,23.37,23.37,23.37,23.37,0,19.4736040786445,19.4736040786445,19.4736040786445,19.4736040786445,0,0.0,1.0
2022-05-06,23.37,23.37,23.37,23.37,0,19.4736040786445,19.4736040786445,19.4736040786445,19.4736040786445,0,0.0,1.0
2022-05-09,23.37,23.37,23.37,23.37,0,19.4736040786445,19.4736040786445,19.4736040786445,19.4736040786445,0,0.0,1.0
2022-05-10,23.37,23.37,23.37,23.37,0,19.4736040786445,19.4736040786445,19.4736040786445,19.4736040786445,0,0.0,1.0
2022-05-11,23.37,23.37,23.37,23.37,0,19.4736040786445,19.4736040786445,19.4736040786445,19.4736040786445,0,0.0,1.0
2022-05-12,23.37,23.37,23.37,23.37,0,19.5252670419683,19.5252670419683,19.5252670419683,19.5252670419683,0,0.062,1.0
2022-05-13,23.4,23.4,23.4,23.4,300,19.5503315696216,19.5503315696216,19.5503315696216,19.5503315696216,359.073193976314,0.0,1.0
2022-05-16,23.4,23.4,23.4,23.4,10,19.5503315696216,19.5503315696216,19.5503315696216,19.5503315696216,11.9691064658771,0.0,1.0
2022-05-17,23.4,23.4,23.4,23.4,6,19.5503315696216,19.5503315696216,19.5503315696216,19.5503315696216,7.18146387952629,0.0,1.0
2022-05-18,23.4,23.4,23.4,23.4,1,19.5503315696216,19.5503315696216,19.5503315696216,19.5503315696216,1.19691064658771,0.0,1.0
2022-05-19,23.4,23.4,23.4,23.4,0,19.5503315696216,19.5503315696216,19.5503315696216,19.5503315696216,0,0.0,1.0
2022-05-20,22.94,22.94,22.87,22.87,1470,19.1660088122701,19.1660088122701,19.1075249144122,19.1075249144122,1759.45865048394,0.0,1.0
2022-05-23,22.94,22.94,22.94,22.94,80,19.1660088122701,19.1660088122701,19.1660088122701,19.1660088122701,95.752851727017,0.0,1.0
2022-05-24,22.94,22.94,22.94,22.94,0,19.1660088122701,19.1660088122701,19.1660088122701,19.1660088122701,0,0.0,1.0
2022-05-25,22.94,22.94,22.94,22.94,0,19.1660088122701,19.1660088122701,19.1660088122701,19.1660088122701,0,0.0,1.0
2022-05-26,22.94,22.94,22.94,22.94,0,19.1660088122701,19.1660088122701,19.1660088122701,19.1660088122701,0,0.0,1.0
2022-05-27,23.2,23.25,22.45,23.2,2840,19.3832347185992,19.4250089313548,18.7566215272652,19.3832347185992,3399.22623630911,0.0,1.0
2022-05-31,22.5515,22.5515,22.39,22.52,702,18.8414231791591,18.8414231791591,18.7064924719585,18.815105425123,840.231273904573,0.0,1.0
2022-06-01,23.0,23.0,23.0,23.0,748,19.2161378675768,19.2161378675768,19.2161378675768,19.2161378675768,895.28916364761,0.0,1.0
2022-06-02,23.0,23.0,23.0,23.0,0,19.2161378675768,19.2161378675768,19.2161378675768,19.2161378675768,0,0.0,1.0
2022-06-03,23.0,23.0,23.0,23.0,100,19.2161378675768,19.2161378675768,19.2161378675768,19.2161378675768,119.691064658771,0.0,1.0
2022-06-06,23.0,23.0,23.0,23.0,1,19.2161378675768,19.2161378675768,19.2161378675768,19.2161378675768,1.19691064658771,0.0,1.0
2022-06-07,23.0,23.0,23.0,23.0,0,19.2161378675768,19.2161378675768,19.2161378675768,19.2161378675768,0,0.0,1.0
2022-06-08,23.0,23.0,23.0,23.0,23,19.2161378675768,19.2161378675768,19.2161378675768,19.2161378675768,27.5289448715174,0.0,1.0
2022-06-09,23.15,23.15,23.15,23.15,979,19.3414605058436,19.3414605058436,19.3414605058436,19.3414605058436,1171.77552300937,0.0,1.0
2022-06-10,23.15,23.15,23.15,23.15,0,19.3414605058436,19.3414605058436,19.3414605058436,19.3414605058436,0,0.0,1.0
2022-06-13,23.15,23.15,23.15,23.15,0,19.3949314981708,19.3949314981708,19.3949314981708,19.3949314981708,0,0.064,1.0
2022-06-14,23.15,23.15,23.15,23.15,0,19.3949314981708,19.3949314981708,19.3949314981708,19.3949314981708,0,0.0,1.0
2022-06-15,23.15,23.15,23.15,23.15,12,19.3949314981708,19.3949314981708,19.3949314981708,19.3949314981708,14.3233297847018,0.0,1.0
2022-06-16,23.15,23.15,23.15,23.15,150,19.3949314981708,19.3949314981708,19.3949314981708,19.3949314981708,179.041622308772,0.0,1.0
2022-06-17,23.35,23.35,23.35,23.35,100,19.5624903016107,19.5624903016107,19.5624903016107,19.5624903016107,119.361081539181,0.0,1.0
2022-06-21,23.35,23.35,23.35,23.35,0,19.5624903016107,19.5624903016107,19.5624903016107,19.5624903016107,0,0.0,1.0
2022-06-22,23.35,23.35,23.35,23.35,0,19.5624903016107,19.5624903016107,19.5624903016107,19.5624903016107,0,0.0,1.0
2022-06-23,23.35,23.35,23.35,23.35,0,19.5624903016107,19.5624903016107,19.5624903016107,19.5624903016107,0,0.0,1.0
2022-06-24,23.35,23.35,23.35,23.35,0,19.5624903016107,19.5624903016107,19.5624903016107,19.5624903016107,0,0.0,1.0
2022-06-27,23.35,23.35,23.35,23.35,0,19.5624903016107,19.5624903016107,19.5624903016107,19.5624903016107,0,0.0,1.0
2022-06-28,23.35,23.35,23.35,23.35,1,19.5624903016107,19.5624903016107,19.5624903016107,19.5624903016107,1.19361081539181,0.0,1.0
2022-06-29,23.35,23.35,23.35,23.35,0,19.5624903016107,19.5624903016107,19.5624903016107,19.5624903016107,0,0.0,1.0
2022-06-30,23.35,23.35,23.35,23.35,0,19.5624903016107,19.5624903016107,19.5624903016107,19.5624903016107,0,0.0,1.0
2022-07-01,23.35,23.35,23.35,23.35,100,19.5624903016107,19.5624903016107,19.5624903016107,19.5624903016107,119.361081539181,0.0,1.0
2022-07-05,23.35,23.35,23.35,23.35,0,19.5624903016107,19.5624903016107,19.5624903016107,19.5624903016107,0,0.0,1.0
2022-07-06,23.35,23.35,23.35,23.35,0,19.5624903016107,19.5624903016107,19.5624903016107,19.5624903016107,0,0.0,1.0
2022-07-07,23.35,23.35,23.35,23.35,0,19.5624903016107,19.5624903016107,19.5624903016107,19.5624903016107,0,0.0,1.0
2022-07-08,23.35,23.35,23.35,23.35,0,19.5624903016107,19.5624903016107,19.5624903016107,19.5624903016107,0,0.0,1.0
2022-07-11,23.35,23.35,23.35,23.35,0,19.5624903016107,19.5624903016107,19.5624903016107,19.5624903016107,0,0.0,1.0
2022-07-12,22.75,23.25,22.75,23.25,402,19.0598138912909,19.4787108998907,19.0598138912909,19.4787108998907,479.83154778751,0.0,1.0
2022-07-13,22.688356,22.688356,22.688356,22.688356,0,19.0081689168947,19.0081689168947,19.0081689168947,19.0081689168947,0,0.0,1.0
2022-07-14,22.688356,22.688356,22.688356,22.688356,10,19.0081689168947,19.0081689168947,19.0081689168947,19.0081689168947,11.9361081539181,0.0,1.0
2022-07-15,22.688356,22.688356,22.688356,22.688356,10,19.0081689168947,19.0081689168947,19.0081689168947,19.0081689168947,11.9361081539181,0.0,1.0
2022-07-18,22.688356,22.688356,22.688356,22.688356,0,19.0081689168947,19.0081689168947,19.0081689168947,19.0081689168947,0,0.0,1.0
2022-07-19,22.75,22.75,22.75,22.75,679,19.0598138912909,19.0598138912909,19.0598138912909,19.0598138912909,810.461743651043,0.0,1.0
2022-07-20,22.9401,23.33,22.9401,23.31,895,19.2190785339606,19.5457344212667,19.2190785339606,19.5289785409227,1068.28167977567,0.0,1.0
2022-07-21,22.9401,22.9401,22.9401,22.9401,30,19.2190785339606,19.2190785339606,19.2190785339606,19.2190785339606,35.8083244617544,0.0,1.0
2022-07-22,22.9401,22.9401,22.9401,22.9401,0,19.2190785339606,19.2190785339606,19.2190785339606,19.2190785339606,0,0.0,1.0
2022-07-25,22.9401,22.9401,22.9401,22.9401,0,19.2190785339606,19.2190785339606,19.2190785339606,19.2190785339606,0,0.0,1.0
2022-07-26,22.9401,22.9401,22.9401,22.9401,1,19.2190785339606,19.2190785339606,19.2190785339606,19.2190785339606,1.19361081539181,0.0,1.0
2022-07-27,22.9401,22.9401,22.9401,22.9401,1,19.2190785339606,19.2190785339606,19.2190785339606,19.2190785339606,1.19361081539181,0.0,1.0
2022-07-28,22.85,22.85,22.85,22.85,100,19.1435932930109,19.1435932930109,19.1435932930109,19.1435932930109,119.361081539181,0.0,1.0
2022-07-29,22.85,22.85,22.85,22.85,0,19.1435932930109,19.1435932930109,19.1435932930109,19.1435932930109,0,0.0,1.0
2022-08-01,22.85,22.85,22.85,22.85,0,19.1435932930109,19.1435932930109,19.1435932930109,19.1435932930109,0,0.0,1.0
2022-08-02,22.85,22.85,22.85,22.85,93,19.1435932930109,19.1435932930109,19.1435932930109,19.1435932930109,111.005805831439,0.0,1.0
2022-08-03,22.85,22.85,22.85,22.85,0,19.1435932930109,19.1435932930109,19.1435932930109,19.1435932930109,0,0.0,1.0
2022-08-04,22.85,22.85,22.85,22.85,0,19.1435932930109,19.1435932930109,19.1435932930109,19.1435932930109,0,0.0,1.0
2022-08-05,22.49,22.8003,22.49,22.8003,222,18.841987446819,19.1019549303561,18.841987446819,19.1019549303561,264.981601016983,0.0,1.0
2022-08-08,22.49,22.49,22.49,22.49,42,18.841987446819,18.841987446819,18.841987446819,18.841987446819,50.1316542464563,0.0,1.0
2022-08-09,22.98,22.98,22.98,22.98,100,19.2525065152468,19.2525065152468,19.2525065152468,19.2525065152468,119.361081539182,0.0,1.0
2022-08-10,23.32,23.33,23.31,23.33,500,19.5373564810947,19.5457344212667,19.5289785409227,19.5457344212667,596.805407695907,0.0,1.0
2022-08-11,23.245906,23.245906,23.245906,23.245906,0,19.5372777284571,19.5372777284571,19.5372777284571,19.5372777284571,0,0.074,1.0
2022-08-12,23.245906,23.245906,23.245906,23.245906,0,19.5372777284571,19.5372777284571,19.5372777284571,19.5372777284571,0,0.0,1.0
2022-08-15,22.7,24.35,22.64,23.34,4853,19.0784650181402,20.465225691265,19.0280373572993,19.6163600671098,5774.21191355042,0.0,1.0
2022-08-16,23.95,27.33,22.9,22.9,12737,20.129041285659,22.9697995130296,19.2465572209432,19.2465572209432,15154.7778988031,0.0,1.0
2022-08-17,23.99,24.44,23.42,23.42,2143,20.1626597262196,20.5408671825263,19.683596948231,19.683596948231,2549.79108401782,0.0,1.0
2022-08-18,23.99,23.99,23.96,23.96,244,20.1626597262196,20.1626597262196,20.1374458957991,20.1374458957991,290.316856976364,0.0,1.0
2022-08-19,23.99,23.99,23.99,23.99,0,20.1626597262196,20.1626597262196,20.1626597262196,20.1626597262196,0,0.0,1.0
2022-08-22,23.8,23.8,23.8,23.8,126,20.0029721335567,20.0029721335567,20.0029721335567,20.0029721335567,149.9177212255,0.0,1.0
2022-08-23,23.8,23.8,23.8,23.8,0,20.0029721335567,20.0029721335567,20.0029721335567,20.0029721335567,0,0.0,1.0
2022-08-24,23.1101,23.12,23.1,23.12,599,19.4231380799878,19.4314586440265,19.4146494237462,19.4314586440265,712.704087413289,0.0,1.0
2022-08-25,23.3,23.3,22.95,22.95,1350,19.5827416265492,19.5827416265492,19.288580271644,19.288580271644,1606.26129884464,0.0,1.0
2022-08-26,23.3001,23.3001,23.3001,23.3001,305,19.5828256726506,19.5828256726506,19.5828256726506,19.5828256726506,362.896071220457,0.0,1.0
2022-08-29,23.3001,23.3001,23.3001,23.3001,0,19.5828256726506,19.5828256726506,19.5828256726506,19.5828256726506,0,0.0,1.0
2022-08-30,23.3001,23.3001,23.3001,23.3001,0,19.5828256726506,19.5828256726506,19.5828256726506,19.5828256726506,0,0.0,1.0
2022-08-31,23.3001,23.3001,23.3001,23.3001,0,19.5828256726506,19.5828256726506,19.5828256726506,19.5828256726506,0,0.0,1.0
2022-09-01,23.3001,23.3001,23.3001,23.3001,11,19.5828256726506,19.5828256726506,19.5828256726506,19.5828256726506,13.088055027623,0.0,1.0
2022-09-02,23.3001,23.3001,23.3001,23.3001,0,19.5828256726506,19.5828256726506,19.5828256726506,19.5828256726506,0,0.0,1.0
2022-09-06,23.3001,23.3001,23.3001,23.3001,0,19.5828256726506,19.5828256726506,19.5828256726506,19.5828256726506,0,0.0,1.0
2022-09-07,24.05,24.45,23.95,23.98,2994,20.2130873870605,20.5492717926665,20.129041285659,20.1542551160794,3562.33061388211,0.0,1.0
2022-09-08,24.05,24.05,24.05,24.05,0,20.2130873870605,20.2130873870605,20.2130873870605,20.2130873870605,0,0.0,1.0
2022-09-09,24.4,29.5,24.4,24.88,6664,20.5072487419657,24.7935999134421,20.5072487419657,20.9106700286929,7928.98170037089,0.0,1.0
2022-09-12,24.6,24.6,24.6,24.6,100,20.6753409447687,20.6753409447687,20.6753409447687,20.6753409447687,118.982318432937,0.0,1.0
2022-09-13,24.517926,24.517926,24.517926,24.517926,0,20.6752787506537,20.6752787506537,20.6752787506537,20.6752787506537,0,0.082,1.0
2022-09-14,24.517926,24.517926,24.517926,24.517926,0,20.6752787506537,20.6752787506537,20.6752787506537,20.6752787506537,0,0.0,1.0
2022-09-15,24.487,24.487,24.487,24.487,783,20.6491997229805,20.6491997229805,20.6491997229805,20.6491997229805,928.526105477202,0.0,1.0
2022-09-16,24.487,24.487,24.487,24.487,0,20.6491997229805,20.6491997229805,20.6491997229805,20.6491997229805,0,0.0,1.0
2022-09-19,24.487,24.487,24.487,24.487,1,20.6491997229805,20.6491997229805,20.6491997229805,20.6491997229805,1.18585709511775,0.0,1.0
2022-09-20,23.05,23.6,23.05,23.54,5307,19.4374179611508,19.901217522046,19.4374179611508,19.850621206312,6293.34360378994,0.0,1.0
2022-09-21,23.05,23.05,23.05,23.05,0,19.4374179611508,19.4374179611508,19.4374179611508,19.4374179611508,0,0.0,1.0
2022-09-22,23.02,23.24,23.02,23.24,2826,19.4121198032838,19.5976396276419,19.4121198032838,19.5976396276419,3351.23215080278,0.0,1.0
2022-09-23,23.02,23.02,23.02,23.02,222,19.4121198032838,19.4121198032838,19.4121198032838,19.4121198032838,263.260275116142,0.0,1.0
2022-09-26,23.99,24.14,23.99,23.99,630,20.2300935743171,20.3565843636521,20.2300935743171,20.2300935743171,747.089969924185,0.0,1.0
2022-09-27,24.12,24.14,23.8026,23.845,2067,20.3397189250741,20.3565843636521,20.0720644148412,20.1078191446265,2451.1666156084,0.0,1.0
2022-09-28,24.14,24.14,24.14,24.14,3485,20.3565843636521,20.3565843636521,20.3565843636521,20.3565843636521,4132.71197648538,0.0,1.0
2022-09-29,24.14,24.14,24.14,24.14,0,20.3565843636521,20.3565843636521,20.3565843636521,20.3565843636521,0,0.0,1.0
2022-09-30,24.14,24.14,24.14,24.14,25,20.3565843636521,20.3565843636521,20.3565843636521,20.3565843636521,29.6464273779439,0.0,1.0
2022-10-03,24.63,24.63,24.63,24.63,301,20.7697876088132,20.7697876088132,20.7697876088132,20.7697876088132,356.942985630445,0.0,1.0
2022-10-04,24.63,24.63,24.62,24.62,590,20.7697876088132,20.7697876088132,20.7613548895242,20.7613548895242,699.655686119477,0.0,1.0
2022-10-05,24.63,24.63,24.63,24.63,0,20.7697876088132,20.7697876088132,20.7697876088132,20.7697876088132,0,0.0,1.0
2022-10-06,24.6299,24.6299,24.6299,24.6299,320,20.7697032816203,20.7697032816203,20.7697032816203,20.7697032816203,379.474270437682,0.0,1.0
2022-10-07,23.65,23.66,23.65,23.66,435,19.943381118491,19.95181383778,19.943381118491,19.95181383778,515.847836376223,0.0,1.0
2022-10-10,23.0,24.79,23.0,24.79,300,19.3952543647058,20.9047111174373,19.3952543647058,20.9047111174373,355.757128535327,0.0,1.0
2022-10-11,22.99,22.99,22.99,22.99,1411,19.3868216454168,19.3868216454168,19.3868216454168,19.3868216454168,1673.24436121115,0.0,1.0
2022-10-12,22.99,23.0,22.99,22.99,2214,19.3868216454168,19.3952543647058,19.3868216454168,19.3868216454168,2625.48760859071,0.0,1.0
2022-10-13,24.01,24.02,24.01,24.02,320,20.3228534864961,20.3313178153118,20.3228534864961,20.3313178153118,378.057146606172,0.09,1.0
2022-10-14,24.01,24.01,24.01,24.01,0,20.3228534864961,20.3228534864961,20.3228534864961,20.3228534864961,0,0.0,1.0
2022-10-17,24.01,24.01,24.01,24.01,16,20.3228534864961,20.3228534864961,20.3228534864961,20.3228534864961,18.9028573303086,0.0,1.0
2022-10-18,24.01,24.01,24.01,24.01,0,20.3228534864961,20.3228534864961,20.3228534864961,20.3228534864961,0,0.0,1.0
2022-10-19,24.01,24.01,24.01,24.01,1,20.3228534864961,20.3228534864961,20.3228534864961,20.3228534864961,1.18142858314429,0.0,1.0
2022-10-20,23.25,23.25,22.6739,22.68,1755,19.6795644965029,19.6795644965029,19.1919345134304,19.197097754008,2073.40716341822,0.0,1.0
2022-10-21,23.25,23.25,23.25,23.25,180,19.6795644965029,19.6795644965029,19.6795644965029,19.6795644965029,212.657144965971,0.0,1.0
2022-10-24,23.25,23.25,23.25,23.25,0,19.6795644965029,19.6795644965029,19.6795644965029,19.6795644965029,0,0.0,1.0
2022-10-25,23.25,23.25,23.25,23.25,0,19.6795644965029,19.6795644965029,19.6795644965029,19.6795644965029,0,0.0,1.0
2022-10-26,24.03,24.99,24.03,24.99,802,20.3397821441275,21.1523577104347,20.3397821441275,21.1523577104347,947.505723681717,0.0,1.0
2022-10-27,24.03,24.03,24.03,24.03,1009,20.3397821441275,20.3397821441275,20.3397821441275,20.3397821441275,1192.06144039258,0.0,1.0
2022-10-28,24.03,24.03,24.03,24.03,0,20.3397821441275,20.3397821441275,20.3397821441275,20.3397821441275,0,0.0,1.0
2022-10-31,24.03,24.03,24.03,24.03,0,20.3397821441275,20.3397821441275,20.3397821441275,20.3397821441275,0,0.0,1.0
2022-11-01,24.03,24.03,24.03,24.03,0,20.3397821441275,20.3397821441275,20.3397821441275,20.3397821441275,0,0.0,1.0
2022-11-02,24.03,24.03,24.03,24.03,0,20.3397821441275,20.3397821441275,20.3397821441275,20.3397821441275,0,0.0,1.0
2022-11-03,23.145,23.145,23.145,23.145,100,19.590689043938,19.590689043938,19.590689043938,19.590689043938,118.142858314429,0.0,1.0
2022-11-04,23.42,23.9,22.16,23.47,5502,19.8234580863698,20.2297458695234,18.7569526555916,19.8657797304483,6500.22006445986,0.0,1.0
2022-11-07,23.42,23.42,23.42,23.42,0,19.8234580863698,19.8234580863698,19.8234580863698,19.8234580863698,0,0.0,1.0
2022-11-08,23.42,23.9,23.38,23.5,920,19.8234580863698,20.2297458695234,19.789600771107,19.8911727168954,1086.91429649274,0.0,1.0
2022-11-09,23.42,23.42,23.42,23.42,0,19.8234580863698,19.8234580863698,19.8234580863698,19.8234580863698,0,0.0,1.0
2022-11-10,23.3,23.9,21.2,23.51,4142,19.7218861405814,20.2297458695234,17.9443770892844,19.8996370457111,4893.47719138363,0.0,1.0
2022-11-11,23.57,23.57,23.445,23.445,700,19.9504230186053,19.9504230186053,19.844618908409,19.844618908409,827.000008201,0.0,1.0
2022-11-14,23.57,23.57,23.57,23.57,0,19.9504230186053,19.9504230186053,19.9504230186053,19.9504230186053,0,0.0,1.0
2022-11-15,23.57,23.57,23.57,23.57,11,19.9504230186053,19.9504230186053,19.9504230186053,19.9504230186053,12.9957144145871,0.0,1.0
2022-11-16,23.57,23.57,23.57,23.57,0,19.9504230186053,19.9504230186053,19.9504230186053,19.9504230186053,0,0.0,1.0
2022-11-17,23.57,23.57,23.57,23.57,7,19.9504230186053,19.9504230186053,19.9504230186053,19.9504230186053,8.27000008201,0.0,1.0
2022-11-18,23.57,23.57,23.57,23.57,0,19.9504230186053,19.9504230186053,19.9504230186053,19.9504230186053,0,0.0,1.0
2022-11-21,22.94,22.94,22.94,22.94,100,19.4171703032162,19.4171703032162,19.4171703032162,19.4171703032162,118.142858314428,0.0,1.0
2022-11-22,22.99,22.99,22.99,22.99,101,19.4594919472947,19.4594919472947,19.4594919472947,19.4594919472947,119.324286897573,0.0,1.0
2022-11-23,23.5,24.03,23.5,24.0299,460,19.8911727168954,20.3397821441275,19.8911727168954,20.3396975008393,543.457148246371,0.0,1.0
2022-11-25,22.99,22.99,22.96,22.97,452,19.4594919472947,19.4594919472947,19.4340989608476,19.4425632896633,534.005719581217,0.0,1.0
2022-11-28,23.6,23.6,23.6,23.6,100,19.9758160050524,19.9758160050524,19.9758160050524,19.9758160050524,118.142858314429,0.0,1.0
2022-11-29,23.6,23.6,23.6,23.6,0,19.9758160050524,19.9758160050524,19.9758160050524,19.9758160050524,0,0.0,1.0
2022-11-30,24.03,24.03,23.98,24.01,2000,20.3397821441275,20.3397821441275,20.297460500049,20.3228534864961,2362.85716628857,0.0,1.0
2022-12-01,23.49,23.49,23.49,23.49,1271,19.8827083880797,19.8827083880797,19.8827083880797,19.8827083880797,1501.59572917639,0.0,1.0
2022-12-02,23.49,23.49,23.49,23.49,0,19.8827083880797,19.8827083880797,19.8827083880797,19.8827083880797,0,0.0,1.0
2022-12-05,23.8,23.8,23.8,23.8,100,20.1451025813664,20.1451025813664,20.1451025813664,20.1451025813664,118.142858314429,0.0,1.0
2022-12-06,23.21,23.37,23.08,23.13,1380,19.6457071812401,19.7811364422913,19.535670906636,19.5779925507145,1630.37144473911,0.0,1.0
2022-12-07,23.21,23.21,23.21,23.21,0,19.6457071812401,19.6457071812401,19.6457071812401,19.6457071812401,0,0.0,1.0
2022-12-08,23.21,23.21,23.21,23.21,0,19.6457071812401,19.6457071812401,19.6457071812401,19.6457071812401,0,0.0,1.0
2022-12-09,23.21,23.3101,23.21,23.31,902,19.6457071812401,19.7304351126852,19.6457071812401,19.7303504693971,1065.64858199615,0.0,1.0
2022-12-12,23.21,23.21,23.21,23.21,1,19.6457071812401,19.6457071812401,19.6457071812401,19.6457071812401,1.18142858314429,0.0,1.0
2022-12-13,23.79,23.79,23.32,23.32,2000,20.230592302405,20.230592302405,19.8309126730594,19.8309126730594,2351.88368628949,0.111,1.0
2022-12-14,23.79,23.79,23.79,23.79,0,20.230592302405,20.230592302405,20.230592302405,20.230592302405,0,0.0,1.0
2022-12-15,23.79,23.79,23.79,23.79,19,20.230592302405,20.230592302405,20.230592302405,20.230592302405,22.3428950197501,0.0,1.0
2022-12-16,23.79,23.79,23.79,23.79,0,20.230592302405,20.230592302405,20.230592302405,20.230592302405,0,0.0,1.0
2022-12-19,24.34,24.42,24.34,24.38,313,20.6983025069583,20.766333082166,20.6983025069583,20.7323177945621,368.069796904305,0.0,1.0
2022-12-20,24.34,24.34,24.34,24.34,0,20.6983025069583,20.6983025069583,20.6983025069583,20.6983025069583,0,0.0,1.0
2022-12-21,24.34,24.34,24.34,24.34,0,20.6983025069583,20.6983025069583,20.6983025069583,20.6983025069583,0,0.0,1.0
2022-12-22,24.34,24.34,24.34,24.34,0,20.6983025069583,20.6983025069583,20.6983025069583,20.6983025069583,0,0.0,1.0
2022-12-23,24.43,24.43,23.95,23.95,555,20.774836904067,20.774836904067,20.3666534528205,20.3666534528205,652.647722945333,0.0,1.0
2022-12-27,24.43,24.43,24.43,24.43,0,20.774836904067,20.774836904067,20.774836904067,20.774836904067,0,0.0,1.0
2022-12-28,24.43,24.43,24.43,24.43,55,20.774836904067,20.774836904067,20.774836904067,20.774836904067,64.6768013729609,0.0,1.0
2022-12-29,24.43,24.43,24.43,24.43,50,20.774836904067,20.774836904067,20.774836904067,20.774836904067,58.7970921572372,0.0,1.0
2022-12-30,24.43,24.43,24.43,24.43,0,20.774836904067,20.774836904067,20.774836904067,20.774836904067,0,0.0,1.0
2023-01-03,24.43,24.43,24.43,24.43,2,20.774836904067,20.774836904067,20.774836904067,20.774836904067,2.35188368628949,0.0,1.0
2023-01-04,23.32,23.32,23.32,23.32,100,19.8309126730594,19.8309126730594,19.8309126730594,19.8309126730594,117.594184314475,0.0,1.0
2023-01-05,23.32,23.32,23.32,23.32,100,19.8309126730594,19.8309126730594,19.8309126730594,19.8309126730594,117.594184314475,0.0,1.0
2023-01-06,23.32,23.4083,23.32,23.35,1300,19.8309126730594,19.906001420445,19.8309126730594,19.8564241387623,1528.72439608817,0.0,1.0
2023-01-09,23.35,23.35,23.35,23.35,100,19.8564241387623,19.8564241387623,19.8564241387623,19.8564241387623,117.594184314475,0.0,1.0
2023-01-10,24.0,24.0,23.32,23.79,2898,20.4091725623253,20.4091725623253,19.8309126730594,20.230592302405,3407.87946143348,0.0,1.0
2023-01-11,24.0,24.0,23.98,23.98,415,20.4091725623253,20.4091725623253,20.3921649185234,20.3921649185234,488.01586490507,0.0,1.0
2023-01-12,24.31,24.31,24.3,24.3,1245,20.6727910412553,20.6727910412553,20.6642872193544,20.6642872193544,1464.04759471521,0.0,1.0
2023-01-13,24.31,24.31,23.38,24.31,1310,20.6727910412553,20.6727910412553,19.8819356044652,20.6727910412553,1540.48381451962,0.0,1.0
2023-01-17,24.43,24.43,24.43,24.43,619,20.774836904067,20.774836904067,20.774836904067,20.774836904067,727.908000906597,0.0,1.0
2023-01-18,25.13,25.13,25.13,25.13,1682,21.3701044371348,21.3701044371348,21.3701044371348,21.3701044371348,1977.93418016946,0.0,1.0
2023-01-19,24.9,24.9,23.93,23.93,674,21.1745165334125,21.1745165334125,20.3496458090185,20.3496458090185,792.584802279559,0.0,1.0
2023-01-20,24.9,24.9,24.9,24.9,0,21.1745165334125,21.1745165334125,21.1745165334125,21.1745165334125,0,0.0,1.0
2023-01-23,24.9,24.9,24.9,24.9,0,21.1745165334125,21.1745165334125,21.1745165334125,21.1745165334125,0,0.0,1.0
2023-01-24,24.62,24.62,24.62,24.62,378,20.9364095201854,20.9364095201854,20.9364095201854,20.9364095201854,444.506016708714,0.0,1.0
2023-01-25,24.62,24.62,24.62,24.62,0,20.9364095201854,20.9364095201854,20.9364095201854,20.9364095201854,0,0.0,1.0
2023-01-26,24.62,24.62,24.62,24.62,5,20.9364095201854,20.9364095201854,20.9364095201854,20.9364095201854,5.87970921572372,0.0,1.0
2023-01-27,23.58,24.31,23.56,24.31,500,20.0520120424846,20.6727910412553,20.0350043986827,20.6727910412553,587.970921572373,0.0,1.0
2023-01-30,23.92,26.88,23.605,24.54,4460,20.3411419871176,22.8582732698044,20.073271597237,20.8683789449776,5244.70062042556,0.0,1.0
2023-01-31,23.92,24.3,23.89,24.3,511,20.3411419871176,20.6642872193544,20.3156305214147,20.6642872193544,600.906281846964,0.0,1.0
2023-02-01,24.1,24.1,24.0,24.0,360,20.494210781335,20.494210781335,20.4091725623253,20.4091725623253,423.339063532109,0.0,1.0
2023-02-02,24.68,24.68,24.68,24.68,100,20.9874324515912,20.9874324515912,20.9874324515912,20.9874324515912,117.594184314475,0.0,1.0
2023-02-03,24.68,24.68,24.68,24.68,0,20.9874324515912,20.9874324515912,20.9874324515912,20.9874324515912,0,0.0,1.0
2023-02-06,24.68,24.68,24.68,24.68,1,20.9874324515912,20.9874324515912,20.9874324515912,20.9874324515912,1.17594184314475,0.0,1.0
2023-02-07,24.98,24.98,23.72,23.72,795,21.2425471086203,21.2425471086203,20.1710655490982,20.1710655490982,934.873765300071,0.0,1.0
2023-02-08,24.98,24.98,24.98,24.98,100,21.2425471086203,21.2425471086203,21.2425471086203,21.2425471086203,117.594184314474,0.0,1.0
2023-02-09,24.98,24.98,24.98,24.98,0,21.2425471086203,21.2425471086203,21.2425471086203,21.2425471086203,0,0.0,1.0
2023-02-10,24.98,24.98,24.98,24.98,3,21.2425471086203,21.2425471086203,21.2425471086203,21.2425471086203,3.52782552943423,0.0,1.0
2023-02-13,24.98,24.98,24.98,24.98,0,21.2425471086203,21.2425471086203,21.2425471086203,21.2425471086203,0,0.0,1.0
2023-02-14,24.3,24.3,23.81,23.85,1000,20.6642872193544,20.6642872193544,20.2475999462069,20.2816152338108,1175.94184314474,0.0,1.0
2023-02-15,24.55,24.75,24.55,24.75,320,20.8768827668786,21.046959204898,20.8768827668786,21.046959204898,376.301389806319,0.0,1.0
2023-02-16,23.8,23.86,23.8,23.86,943,20.2390961243059,20.2901190557117,20.2390961243059,20.2901190557117,1108.9131580855,0.0,1.0
2023-02-17,23.8,23.8,23.8,23.8,71,20.2390961243059,20.2390961243059,20.2390961243059,20.2390961243059,83.4918708632771,0.0,1.0
2023-02-21,23.8,23.8,23.8,23.8,0,20.2390961243059,20.2390961243059,20.2390961243059,20.2390961243059,0,0.0,1.0
2023-02-22,23.8,23.8,23.8,23.8,0,20.2390961243059,20.2390961243059,20.2390961243059,20.2390961243059,0,0.0,1.0
2023-02-23,23.8,23.8,23.8,23.8,0,20.2390961243059,20.2390961243059,20.2390961243059,20.2390961243059,0,0.0,1.0
2023-02-24,24.65,24.65,24.17,24.17,4902,20.9619209858883,20.9619209858883,20.5537375346418,20.5537375346418,5764.46691509554,0.0,1.0
2023-02-27,24.65,24.65,24.65,24.65,1500,20.9619209858883,20.9619209858883,20.9619209858883,20.9619209858883,1763.91276471712,0.0,1.0
2023-02-28,24.65,24.65,24.65,24.65,300,20.9619209858883,20.9619209858883,20.9619209858883,20.9619209858883,352.782552943424,0.0,1.0
2023-03-01,24.65,24.65,24.65,24.65,1,20.9619209858883,20.9619209858883,20.9619209858883,20.9619209858883,1.17594184314475,0.0,1.0
2023-03-02,24.5,24.5,24.5,24.5,1003,20.8343636573738,20.8343636573738,20.8343636573738,20.8343636573738,1179.46966867418,0.0,1.0
2023-03-03,24.5,24.5,24.5,24.5,100,20.8343636573738,20.8343636573738,20.8343636573738,20.8343636573738,117.594184314474,0.0,1.0
2023-03-06,24.5,24.5,23.87,23.87,482,20.8343636573738,20.8343636573738,20.2986228776127,20.2986228776127,566.803968395766,0.0,1.0
2023-03-07,23.86,23.86,23.86,23.86,200,20.2901190557117,20.2901190557117,20.2901190557117,20.2901190557117,235.18836862895,0.0,1.0
2023-03-08,23.86,23.86,23.86,23.86,0,20.2901190557117,20.2901190557117,20.2901190557117,20.2901190557117,0,0.0,1.0
2023-03-09,23.86,23.86,23.86,23.86,0,20.2901190557117,20.2901190557117,20.2901190557117,20.2901190557117,0,0.0,1.0
2023-03-10,24.36,24.36,24.36,24.36,225,20.7153101507602,20.7153101507602,20.7153101507602,20.7153101507602,264.586914707568,0.0,1.0
2023-03-13,24.246063,24.246063,24.246063,24.246063,0,20.7153637248382,20.7153637248382,20.7153637248382,20.7153637248382,0,0.114,1.0
2023-03-14,24.25,24.25,24.25,24.25,205,20.7187274209147,20.7187274209147,20.7187274209147,20.7187274209147,239.939929659084,0.0,1.0
2023-03-15,24.25,24.25,24.25,24.25,119,20.7187274209147,20.7187274209147,20.7187274209147,20.7187274209147,139.282203070395,0.0,1.0
2023-03-16,24.25,24.25,24.25,24.25,402,20.7187274209147,20.7187274209147,20.7187274209147,20.7187274209147,470.516349868057,0.0,1.0
2023-03-17,24.25,24.25,24.25,24.25,101,20.7187274209147,20.7187274209147,20.7187274209147,20.7187274209147,118.214306807646,0.0,1.0
2023-03-20,24.25,24.25,24.25,24.25,99,20.7187274209147,20.7187274209147,20.7187274209147,20.7187274209147,115.873429445118,0.0,1.0
2023-03-21,24.25,24.25,24.25,24.25,0,20.7187274209147,20.7187274209147,20.7187274209147,20.7187274209147,0,0.0,1.0
2023-03-22,24.25,24.25,24.25,24.25,0,20.7187274209147,20.7187274209147,20.7187274209147,20.7187274209147,0,0.0,1.0
2023-03-23,25.04,25.04,23.87,23.88,895,21.3936880255548,21.3936880255548,20.3940628262777,20.4026066313997,1047.54261973112,0.0,1.0
2023-03-24,25.04,25.04,25.04,25.04,4,21.3936880255548,21.3936880255548,21.3936880255548,21.3936880255548,4.68175472505529,0.0,1.0
2023-03-27,25.0,25.0,25.0,25.0,400,21.3595128050667,21.3595128050667,21.3595128050667,21.3595128050667,468.175472505529,0.0,1.0
2023-03-28,25.0,25.0,23.85,23.85,1583,21.3595128050667,21.3595128050667,20.3769752160336,20.3769752160336,1852.80443244063,0.0,1.0
2023-03-29,25.0,25.0,25.0,25.0,0,21.3595128050667,21.3595128050667,21.3595128050667,21.3595128050667,0,0.0,1.0
2023-03-30,25.0,25.0,25.0,25.0,0,21.3595128050667,21.3595128050667,21.3595128050667,21.3595128050667,0,0.0,1.0
2023-03-31,25.0,25.0,25.0,25.0,200,21.3595128050667,21.3595128050667,21.3595128050667,21.3595128050667,234.087736252765,0.0,1.0
2023-04-03,25.0,25.0,25.0,25.0,0,21.3595128050667,21.3595128050667,21.3595128050667,21.3595128050667,0,0.0,1.0
2023-04-04,25.0,25.0,25.0,25.0,0,21.3595128050667,21.3595128050667,21.3595128050667,21.3595128050667,0,0.0,1.0
2023-04-05,24.21,25.0,23.85,25.0,3300,20.6845522004266,21.3595128050667,20.3769752160336,21.3595128050667,3862.44764817061,0.0,1.0
2023-04-06,24.66,24.66,24.5,24.5,1515,21.0690234309178,21.0690234309178,20.9323225489654,20.9323225489654,1773.21460211469,0.0,1.0
2023-04-10,24.66,24.66,24.66,24.66,0,21.0690234309178,21.0690234309178,21.0690234309178,21.0690234309178,0,0.0,1.0
2023-04-11,24.78,24.78,24.78,24.78,100,21.1715490923821,21.1715490923821,21.1715490923821,21.1715490923821,117.043868126382,0.0,1.0
2023-04-12,24.78,24.78,24.78,24.78,0,21.1715490923821,21.1715490923821,21.1715490923821,21.1715490923821,0,0.0,1.0
2023-04-13,24.84,24.84,24.79,24.79,900,21.3320145623008,21.3320145623008,21.289075724615,21.289075724615,1048.00228476821,0.127814993,1.0
2023-04-14,24.84,24.84,24.84,24.84,0,21.3320145623008,21.3320145623008,21.3320145623008,21.3320145623008,0,0.0,1.0
2023-04-17,24.82,24.82,24.81,24.81,524,21.3148390272265,21.3148390272265,21.3062512596893,21.3062512596893,610.170219131714,0.0,1.0
2023-04-18,24.82,24.82,24.82,24.82,0,21.3148390272265,21.3148390272265,21.3148390272265,21.3148390272265,0,0.0,1.0
2023-04-19,24.84,24.84,24.82,24.82,331,21.3320145623008,21.3320145623008,21.3148390272265,21.3148390272265,385.431951398087,0.0,1.0
2023-04-20,24.7108,24.84,23.84,24.84,2323,21.2210606057207,21.3320145623008,20.473237808585,21.3320145623008,2705.01034168506,0.0,1.0
2023-04-21,24.7108,24.7108,24.7108,24.7108,168,21.2210606057207,21.2210606057207,21.2210606057207,21.2210606057207,195.627093156733,0.0,1.0
2023-04-24,24.7108,24.7108,24.7108,24.7108,9,21.2210606057207,21.2210606057207,21.2210606057207,21.2210606057207,10.4800228476821,0.0,1.0
2023-04-25,24.7108,24.7108,24.7108,24.7108,8,21.2210606057207,21.2210606057207,21.2210606057207,21.2210606057207,9.31557586460633,0.0,1.0
2023-04-26,24.65,24.79,24.02,24.79,2030,21.1688469790948,21.289075724615,20.6278176242538,21.289075724615,2363.82737564385,0.0,1.0
2023-04-27,24.65,24.65,24.65,24.65,1,21.1688469790948,21.1688469790948,21.1688469790948,21.1688469790948,1.16444698307579,0.0,1.0
2023-04-28,24.26,24.65,24.25,24.25,800,20.8339240451456,21.1688469790948,20.8253362776085,20.8253362776085,931.557586460634,0.0,1.0
2023-05-01,24.26,24.26,24.26,24.26,0,20.8339240451456,20.8339240451456,20.8339240451456,20.8339240451456,0,0.0,1.0
2023-05-02,24.78,24.78,24.78,24.78,301,21.2804879570779,21.2804879570779,21.2804879570779,21.2804879570779,350.498541905812,0.0,1.0
2023-05-03,24.78,24.78,24.78,24.78,0,21.2804879570779,21.2804879570779,21.2804879570779,21.2804879570779,0,0.0,1.0
2023-05-04,24.78,24.78,24.78,24.78,0,21.2804879570779,21.2804879570779,21.2804879570779,21.2804879570779,0,0.0,1.0
2023-05-05,23.9,24.3,23.9,24.3,400,20.5247644138079,20.8682751152943,20.5247644138079,20.8682751152943,465.778793230317,0.0,1.0
2023-05-08,23.9,23.9,23.9,23.9,10,20.5247644138079,20.5247644138079,20.5247644138079,20.5247644138079,11.6444698307579,0.0,1.0
2023-05-09,24.6,24.6,24.25,24.25,200,21.125908141409,21.125908141409,20.8253362776085,20.8253362776085,232.889396615158,0.0,1.0
2023-05-10,24.6,24.6,24.6,24.6,19,21.125908141409,21.125908141409,21.125908141409,21.125908141409,22.12449267844,0.0,1.0
2023-05-11,25.0,25.0,24.5,24.5,1281,21.4694188428953,21.4694188428953,21.0400304660374,21.0400304660374,1491.65658532009,0.0,1.0
2023-05-12,24.99,24.99,24.99,24.99,1300,21.4608310753582,21.4608310753582,21.4608310753582,21.4608310753582,1513.78107799853,0.0,1.0
2023-05-15,24.99,24.99,24.99,24.99,21,21.4608310753582,21.4608310753582,21.4608310753582,21.4608310753582,24.4533866445916,0.0,1.0
2023-05-16,24.9,24.9,24.9,24.9,600,21.3835411675238,21.3835411675238,21.3835411675238,21.3835411675238,698.668189845473,0.0,1.0
2023-05-17,24.2741,24.9,24.2741,24.9,1346,20.846032797373,21.3835411675238,20.846032797373,21.3835411675238,1567.34563922002,0.0,1.0
2023-05-18,24.7,24.7,24.7,24.7,2599,21.2117858167806,21.2117858167806,21.2117858167806,21.2117858167806,3026.39770901398,0.0,1.0
2023-05-19,24.7,24.7,24.7,24.7,602,21.2117858167806,21.2117858167806,21.2117858167806,21.2117858167806,700.997083811625,0.0,1.0
2023-05-22,24.7,24.7,24.7,24.7,668,21.2117858167806,21.2117858167806,21.2117858167806,21.2117858167806,777.850584694628,0.0,1.0
2023-05-23,24.7,24.7,24.6999,24.7,500,21.2117858167806,21.2117858167806,21.2116999391052,21.2117858167806,582.223491537895,0.0,1.0
2023-05-24,24.7,24.7,24.7,24.7,0,21.2117858167806,21.2117858167806,21.2117858167806,21.2117858167806,0,0.0,1.0
2023-05-25,24.4686,24.7,23.8,24.12,2390,21.0130648759708,21.2117858167806,20.4388867384364,20.7136952996254,2783.02828955113,0.0,1.0
2023-05-26,24.4686,24.4686,24.4686,24.4686,0,21.0130648759708,21.0130648759708,21.0130648759708,21.0130648759708,0,0.0,1.0
2023-05-30,24.5049,24.5049,24.5049,24.5049,252,21.0442384721306,21.0442384721306,21.0442384721306,21.0442384721306,293.4406397351,0.0,1.0
2023-05-31,24.99,24.99,24.5,24.5,1005,21.4608310753582,21.4608310753582,21.0400304660374,21.0400304660374,1170.26921799117,0.0,1.0
2023-06-01,24.99,24.99,24.98,24.98,1112,21.4608310753582,21.4608310753582,21.452243307821,21.452243307821,1294.86504518028,0.0,1.0
2023-06-02,24.99,24.99,24.99,24.99,0,21.4608310753582,21.4608310753582,21.4608310753582,21.4608310753582,0,0.0,1.0
2023-06-05,24.99,24.99,24.99,24.99,4,21.4608310753582,21.4608310753582,21.4608310753582,21.4608310753582,4.65778793230316,0.0,1.0
2023-06-06,24.99,24.99,24.99,24.99,1,21.4608310753582,21.4608310753582,21.4608310753582,21.4608310753582,1.16444698307579,0.0,1.0
2023-06-07,24.794,24.794,24.51,24.51,820,21.2925108316299,21.2925108316299,21.0486182335746,21.0486182335746,954.846526122147,0.0,1.0
2023-06-08,24.45,24.5,24.445,24.5,1860,20.9970916283516,21.0400304660374,20.9927977445831,21.0400304660374,2165.87138852097,0.0,1.0
2023-06-09,24.6,24.6,24.45,24.6,1847,21.125908141409,21.125908141409,20.9970916283516,21.125908141409,2150.73357774099,0.0,1.0
2023-06-12,24.6,24.6,24.6,24.6,0,21.125908141409,21.125908141409,21.125908141409,21.125908141409,0,0.0,1.0
2023-06-13,24.5271,24.5271,24.5271,24.5271,237,21.1814615448187,21.1814615448187,21.1814615448187,21.1814615448187,274.434447674926,0.137588993,1.0
2023-06-14,24.8,24.8,24.8,24.8,2276,21.4171364046913,21.4171364046913,21.4171364046913,21.4171364046913,2635.4970586841,0.0,1.0
2023-06-15,24.91,24.91,24.91,24.91,939,21.5121317677766,21.5121317677766,21.5121317677766,21.5121317677766,1087.31622939559,0.0,1.0
2023-06-16,24.91,24.91,24.91,24.91,910,21.5121317677766,21.5121317677766,21.5121317677766,21.5121317677766,1053.73564297123,0.0,1.0
2023-06-20,25.0,25.0,24.91,24.91,509,21.5898552466646,21.5898552466646,21.5121317677766,21.5121317677766,589.397189310284,0.0,1.0
2023-06-21,24.97,24.97,24.97,24.97,676,21.5639474203686,21.5639474203686,21.5639474203686,21.5639474203686,782.775049064346,0.0,1.0
2023-06-22,24.15,24.97,24.15,24.97,900,20.855800168278,21.5639474203686,20.855800168278,21.5639474203686,1042.15613041111,0.0,1.0
2023-06-23,24.93,24.93,23.92,23.97,768,21.5294036519739,21.5294036519739,20.6571735000087,20.700353210502,889.306564617483,0.0,1.0
2023-06-26,24.3,24.3,24.14,24.17,1471,20.985339299758,20.985339299758,20.8471642261793,20.8730720524753,1703.34629759416,0.0,1.0
2023-06-27,24.3,24.3,24.3,24.3,0,20.985339299758,20.985339299758,20.985339299758,20.985339299758,0,0.0,1.0
2023-06-28,24.3,24.3,24.3,24.3,0,20.985339299758,20.985339299758,20.985339299758,20.985339299758,0,0.0,1.0
2023-06-29,24.3,24.3,24.3,24.3,0,20.985339299758,20.985339299758,20.985339299758,20.985339299758,0,0.0,1.0
2023-06-30,24.635,24.635,24.3,24.3001,1449,21.2746433600633,21.2746433600633,20.985339299758,20.985425659179,1677.87136996189,0.0,1.0
2023-07-03,24.635,24.635,24.635,24.635,13,21.2746433600633,21.2746433600633,21.2746433600633,21.2746433600633,15.0533663281605,0.0,1.0
2023-07-05,24.635,24.635,24.635,24.635,0,21.2746433600633,21.2746433600633,21.2746433600633,21.2746433600633,0,0.0,1.0
2023-07-06,24.19,24.93,24.19,24.88,2545,20.8903439366727,21.5294036519739,20.8903439366727,21.4862239414806,2946.98594655141,0.0,1.0
2023-07-07,24.19,24.19,24.19,24.19,77,20.8903439366727,20.8903439366727,20.8903439366727,20.8903439366727,89.1622467129505,0.0,1.0
2023-07-10,24.19,24.19,24.19,24.19,1,20.8903439366727,20.8903439366727,20.8903439366727,20.8903439366727,1.15795125601234,0.0,1.0
2023-07-11,24.79,24.86,24.66,24.66,801,21.4085004625926,21.4689520572833,21.29623321531,21.29623321531,927.518956065889,0.0,1.0
2023-07-12,24.79,24.79,24.79,24.79,0,21.4085004625926,21.4085004625926,21.4085004625926,21.4085004625926,0,0.0,1.0
2023-07-13,24.55,24.55,24.55,24.55,666,21.3163713600539,21.3163713600539,21.3163713600539,21.3163713600539,767.030172435439,0.13331899,1.0
2023-07-14,24.55,24.55,24.55,24.55,0,21.3163713600539,21.3163713600539,21.3163713600539,21.3163713600539,0,0.0,1.0
2023-07-17,24.55,24.55,24.55,24.55,17,21.3163713600539,21.3163713600539,21.3163713600539,21.3163713600539,19.578848245349,0.0,1.0
2023-07-18,24.55,24.55,24.55,24.55,0,21.3163713600539,21.3163713600539,21.3163713600539,21.3163713600539,0,0.0,1.0
2023-07-19,24.55,24.55,24.55,24.55,1,21.3163713600539,21.3163713600539,21.3163713600539,21.3163713600539,1.15169695560877,0.0,1.0
2023-07-20,24.22,24.22,24.21,24.22,400,21.0298376513444,21.0298376513444,21.0211548116866,21.0298376513444,460.678782243507,0.0,1.0
2023-07-21,24.22,24.22,24.22,24.22,0,21.0298376513444,21.0298376513444,21.0298376513444,21.0298376513444,0,0.0,1.0
2023-07-24,24.22,24.22,24.22,24.22,0,21.0298376513444,21.0298376513444,21.0298376513444,21.0298376513444,0,0.0,1.0
2023-07-25,24.22,24.22,24.22,24.22,60,21.0298376513444,21.0298376513444,21.0298376513444,21.0298376513444,69.1018173365261,0.0,1.0
2023-07-26,24.22,24.22,24.22,24.22,48,21.0298376513444,21.0298376513444,21.0298376513444,21.0298376513444,55.2814538692209,0.0,1.0
2023-07-27,24.78,24.78,24.78,24.78,400,21.5160766721848,21.5160766721848,21.5160766721848,21.5160766721848,460.678782243506,0.0,1.0
2023-07-28,24.78,24.78,24.78,24.78,0,21.5160766721848,21.5160766721848,21.5160766721848,21.5160766721848,0,0.0,1.0
2023-07-31,24.78,24.78,24.78,24.78,0,21.5160766721848,21.5160766721848,21.5160766721848,21.5160766721848,0,0.0,1.0
2023-08-01,24.23,24.77,24.23,24.77,1562,21.0385204910023,21.5073938325269,21.0385204910023,21.5073938325269,1798.95064466089,0.0,1.0
2023-08-02,24.23,24.23,24.23,24.23,0,21.0385204910023,21.0385204910023,21.0385204910023,21.0385204910023,0,0.0,1.0
2023-08-03,24.89,24.89,24.87,24.87,1000,21.6115879084212,21.6115879084212,21.5942222291055,21.5942222291055,1151.69695560877,0.0,1.0
2023-08-04,24.91,24.91,24.9,24.9,400,21.628953587737,21.628953587737,21.6202707480791,21.6202707480791,460.678782243506,0.0,1.0
2023-08-07,24.21,24.21,24.21,24.21,500,21.0211548116866,21.0211548116866,21.0211548116866,21.0211548116866,575.848477804383,0.0,1.0
2023-08-08,24.555,24.555,24.555,24.555,100,21.3207127798828,21.3207127798828,21.3207127798828,21.3207127798828,115.169695560877,0.0,1.0
2023-08-09,24.86,24.86,24.8,24.8,654,21.5855393894477,21.5855393894477,21.5334423515005,21.5334423515005,753.209808968132,0.0,1.0
2023-08-10,24.91,24.91,24.91,24.91,1608,21.628953587737,21.628953587737,21.628953587737,21.628953587737,1851.9287046189,0.0,1.0
2023-08-11,24.770598,24.770598,24.770598,24.770598,0,21.6294728215485,21.6294728215485,21.6294728215485,21.6294728215485,0,0.14,1.0
2023-08-14,24.25,24.25,24.25,24.25,100,21.1748911319198,21.1748911319198,21.1748911319198,21.1748911319198,114.522430594435,0.0,1.0
2023-08-15,24.25,24.25,24.25,24.25,19,21.1748911319198,21.1748911319198,21.1748911319198,21.1748911319198,21.7592618129426,0.0,1.0
2023-08-16,25.4,25.4,25.0,25.0,300,22.1790612268356,22.1790612268356,21.8297846720823,21.8297846720823,343.567291783304,0.0,1.0
2023-08-17,25.4,25.4,25.4,25.4,62,22.1790612268356,22.1790612268356,22.1790612268356,22.1790612268356,71.0039069685496,0.0,1.0
2023-08-18,25.4,25.4,25.4,25.4,0,22.1790612268356,22.1790612268356,22.1790612268356,22.1790612268356,0,0.0,1.0
2023-08-21,25.02,25.02,25.02,25.02,110,21.84724849982,21.84724849982,21.84724849982,21.84724849982,125.974673653878,0.0,1.0
2023-08-22,24.62,24.62,24.62,24.62,1007,21.4979719450667,21.4979719450667,21.4979719450667,21.4979719450667,1153.24087608596,0.0,1.0
2023-08-23,24.62,24.62,24.62,24.62,0,21.4979719450667,21.4979719450667,21.4979719450667,21.4979719450667,0,0.0,1.0
2023-08-24,24.62,24.62,24.62,24.62,0,21.4979719450667,21.4979719450667,21.4979719450667,21.4979719450667,0,0.0,1.0
2023-08-25,24.62,24.62,24.62,24.62,0,21.4979719450667,21.4979719450667,21.4979719450667,21.4979719450667,0,0.0,1.0
2023-08-28,25.0,25.0,25.0,25.0,200,21.8297846720823,21.8297846720823,21.8297846720823,21.8297846720823,229.044861188869,0.0,1.0
2023-08-29,25.0,25.0,25.0,25.0,0,21.8297846720823,21.8297846720823,21.8297846720823,21.8297846720823,0,0.0,1.0
2023-08-30,25.0,25.0,25.0,25.0,0,21.8297846720823,21.8297846720823,21.8297846720823,21.8297846720823,0,0.0,1.0
2023-08-31,24.55,24.55,24.55,24.55,136,21.4368485479848,21.4368485479848,21.4368485479848,21.4368485479848,155.750505608431,0.0,1.0
2023-09-01,24.55,24.55,24.55,24.55,0,21.4368485479848,21.4368485479848,21.4368485479848,21.4368485479848,0,0.0,1.0
2023-09-05,24.55,24.55,24.55,24.55,18,21.4368485479848,21.4368485479848,21.4368485479848,21.4368485479848,20.6140375069983,0.0,1.0
2023-09-06,24.55,24.55,24.55,24.55,500,21.4368485479848,21.4368485479848,21.4368485479848,21.4368485479848,572.612152972174,0.0,1.0
2023-09-07,24.55,24.55,24.55,24.55,0,21.4368485479848,21.4368485479848,21.4368485479848,21.4368485479848,0,0.0,1.0
2023-09-08,24.55,24.55,24.55,24.55,0,21.4368485479848,21.4368485479848,21.4368485479848,21.4368485479848,0,0.0,1.0
2023-09-11,24.55,24.55,24.55,24.55,0,21.4368485479848,21.4368485479848,21.4368485479848,21.4368485479848,0,0.0,1.0
2023-09-12,24.55,24.55,24.55,24.55,0,21.4368485479848,21.4368485479848,21.4368485479848,21.4368485479848,0,0.0,1.0
2023-09-13,24.55,24.55,24.55,24.55,0,21.5590953421485,21.5590953421485,21.5590953421485,21.5590953421485,0,0.14,1.0
2023-09-14,24.55,24.55,24.55,24.55,0,21.5590953421485,21.5590953421485,21.5590953421485,21.5590953421485,0,0.0,1.0
2023-09-15,24.55,24.55,24.55,24.55,19,21.5590953421485,21.5590953421485,21.5590953421485,21.5590953421485,21.6358800124642,0.0,1.0
2023-09-18,24.55,24.55,24.55,24.55,0,21.5590953421485,21.5590953421485,21.5590953421485,21.5590953421485,0,0.0,1.0
2023-09-19,24.55,24.55,24.55,24.55,11,21.5590953421485,21.5590953421485,21.5590953421485,21.5590953421485,12.5260357966898,0.0,1.0
2023-09-20,24.55,24.55,24.55,24.55,0,21.5590953421485,21.5590953421485,21.5590953421485,21.5590953421485,0,0.0,1.0
2023-09-21,24.55,24.55,24.55,24.55,0,21.5590953421485,21.5590953421485,21.5590953421485,21.5590953421485,0,0.0,1.0
2023-09-22,24.55,24.55,24.55,24.55,7,21.5590953421485,21.5590953421485,21.5590953421485,21.5590953421485,7.97111368880259,0.0,1.0
2023-09-25,24.55,24.55,24.55,24.55,4,21.5590953421485,21.5590953421485,21.5590953421485,21.5590953421485,4.55492210788719,0.0,1.0
2023-09-26,24.0501,24.0501,24.0501,24.0501,200,21.1200977143872,21.1200977143872,21.1200977143872,21.1200977143872,227.74610539436,0.0,1.0
2023-09-27,24.88,24.99,24.88,24.99,800,21.8488917357497,21.9454905336167,21.8488917357497,21.9454905336167,910.984421577438,0.0,1.0
2023-09-28,25.0,25.0,24.79,24.79,315,21.9542722425137,21.9542722425137,21.7698563556766,21.7698563556766,358.700115996117,0.0,1.0
2023-09-29,25.0,25.0,25.0,25.0,0,21.9542722425137,21.9542722425137,21.9542722425137,21.9542722425137,0,0.0,1.0
2023-10-02,24.25,25.0001,24.25,25.0001,1339,21.2956440752383,21.9543600596027,21.2956440752383,21.9543600596027,1524.76017561524,0.0,1.0
2023-10-03,24.25,24.25,24.25,24.25,0,21.2956440752383,21.2956440752383,21.2956440752383,21.2956440752383,0,0.0,1.0
2023-10-04,24.25,24.25,24.25,24.25,0,21.2956440752383,21.2956440752383,21.2956440752383,21.2956440752383,0,0.0,1.0
2023-10-05,24.25,24.25,24.25,24.25,0,21.2956440752383,21.2956440752383,21.2956440752383,21.2956440752383,0,0.0,1.0
2023-10-06,24.25,24.25,24.25,24.25,1,21.2956440752383,21.2956440752383,21.2956440752383,21.2956440752383,1.1387305269718,0.0,1.0
2023-10-09,24.25,24.25,24.25,24.25,0,21.2956440752383,21.2956440752383,21.2956440752383,21.2956440752383,0,0.0,1.0
2023-10-10,24.37,24.99,24.37,24.99,666,21.4010245820024,21.9454905336167,21.4010245820024,21.9454905336167,758.394530963218,0.0,1.0
2023-10-11,24.99,24.99,24.94,24.94,300,21.9454905336167,21.9454905336167,21.9015819891317,21.9015819891317,341.61915809154,0.0,1.0
2023-10-12,24.95,24.95,24.95,24.95,400,22.0301189884771,22.0301189884771,22.0301189884771,22.0301189884771,453.016164153269,0.136369005,1.0
2023-10-13,24.95,24.95,24.95,24.95,0,22.0301189884771,22.0301189884771,22.0301189884771,22.0301189884771,0,0.0,1.0
2023-10-16,24.95,24.95,24.95,24.95,19,22.0301189884771,22.0301189884771,22.0301189884771,22.0301189884771,21.5182677972803,0.0,1.0
2023-10-17,24.95,24.95,24.95,24.95,162,22.0301189884771,22.0301189884771,22.0301189884771,22.0301189884771,183.471546482074,0.0,1.0
2023-10-18,24.99,24.99,24.52,24.52,502,22.0654378165148,22.0654378165148,21.6504415870725,21.6504415870725,568.535286012351,0.0,1.0
2023-10-19,24.99,24.99,24.99,24.99,0,22.0654378165148,22.0654378165148,22.0654378165148,22.0654378165148,0,0.0,1.0
2023-10-20,24.99,24.99,24.99,24.99,6,22.0654378165148,22.0654378165148,22.0654378165148,22.0654378165148,6.79524246229902,0.0,1.0
2023-10-23,24.99,24.99,24.99,24.99,0,22.0654378165148,22.0654378165148,22.0654378165148,22.0654378165148,0,0.0,1.0
2023-10-24,24.99,24.99,24.99,24.99,0,22.0654378165148,22.0654378165148,22.0654378165148,22.0654378165148,0,0.0,1.0
2023-10-25,24.238,24.238,24.238,24.238,600,21.4014438494072,21.4014438494072,21.4014438494072,21.4014438494072,679.524246229902,0.0,1.0
2023-10-26,24.238,24.238,24.238,24.238,3,21.4014438494072,21.4014438494072,21.4014438494072,21.4014438494072,3.39762123114951,0.0,1.0
2023-10-27,24.8,24.8,24.8,24.8,520,21.897673383336,21.897673383336,21.897673383336,21.897673383336,588.921013399249,0.0,1.0
2023-10-30,24.8,24.8,24.8,24.8,0,21.897673383336,21.897673383336,21.897673383336,21.897673383336,0,0.0,1.0
2023-10-31,24.8,24.8,24.8,24.8,10,21.897673383336,21.897673383336,21.897673383336,21.897673383336,11.3254041038317,0.0,1.0
2023-11-01,24.8,24.8,24.8,24.8,0,21.897673383336,21.897673383336,21.897673383336,21.897673383336,0,0.0,1.0
2023-11-02,25.11,25.11,25.11,25.11,180,22.1713943006277,22.1713943006277,22.1713943006277,22.1713943006277,203.857273868971,0.0,1.0
2023-11-03,25.0,25.0,25.0,25.0,400,22.0742675235242,22.0742675235242,22.0742675235242,22.0742675235242,453.016164153268,0.0,1.0
2023-11-06,24.25,24.28,24.25,24.28,315,21.4120394978185,21.4385286188467,21.4120394978185,21.4385286188467,356.750229270698,0.0,1.0
2023-11-07,24.25,24.25,24.25,24.25,0,21.4120394978185,21.4120394978185,21.4120394978185,21.4120394978185,0,0.0,1.0
2023-11-08,24.25,24.25,24.25,24.25,0,21.4120394978185,21.4120394978185,21.4120394978185,21.4120394978185,0,0.0,1.0
2023-11-09,24.8,24.8,24.68,24.68,485,21.897673383336,21.897673383336,21.7917168992231,21.7917168992231,549.282099035838,0.0,1.0
2023-11-10,24.8,24.8,24.8,24.8,0,21.897673383336,21.897673383336,21.897673383336,21.897673383336,0,0.0,1.0
2023-11-13,24.25,24.25,24.25,24.25,100,21.5366204838093,21.5366204838093,21.5366204838093,21.5366204838093,112.598910391863,0.141093001,1.0
2023-11-14,24.25,24.25,24.25,24.25,40,21.5366204838093,21.5366204838093,21.5366204838093,21.5366204838093,45.0395641567451,0.0,1.0
2023-11-15,24.25,24.25,24.25,24.25,19,21.5366204838093,21.5366204838093,21.5366204838093,21.5366204838093,21.3937929744539,0.0,1.0
2023-11-16,24.25,24.25,24.25,24.25,0,21.5366204838093,21.5366204838093,21.5366204838093,21.5366204838093,0,0.0,1.0
2023-11-17,24.25,24.25,24.25,24.25,1,21.5366204838093,21.5366204838093,21.5366204838093,21.5366204838093,1.12598910391863,0.0,1.0
2023-11-20,24.25,24.25,24.25,24.25,0,21.5366204838093,21.5366204838093,21.5366204838093,21.5366204838093,0,0.0,1.0
2023-11-21,24.25,24.25,24.25,24.25,0,21.5366204838093,21.5366204838093,21.5366204838093,21.5366204838093,0,0.0,1.0
2023-11-22,24.25,24.25,24.25,24.25,2,21.5366204838093,21.5366204838093,21.5366204838093,21.5366204838093,2.25197820783726,0.0,1.0
2023-11-24,24.25,24.25,24.25,24.25,1,21.5366204838093,21.5366204838093,21.5366204838093,21.5366204838093,1.12598910391863,0.0,1.0
2023-11-27,24.25,24.25,24.25,24.25,0,21.5366204838093,21.5366204838093,21.5366204838093,21.5366204838093,0,0.0,1.0
2023-11-28,24.25,24.25,24.25,24.25,0,21.5366204838093,21.5366204838093,21.5366204838093,21.5366204838093,0,0.0,1.0
2023-11-29,24.25,24.25,24.25,24.25,0,21.5366204838093,21.5366204838093,21.5366204838093,21.5366204838093,0,0.0,1.0
2023-11-30,24.25,24.25,24.25,24.25,0,21.5366204838093,21.5366204838093,21.5366204838093,21.5366204838093,0,0.0,1.0
2023-12-01,24.25,24.25,24.25,24.25,0,21.5366204838093,21.5366204838093,21.5366204838093,21.5366204838093,0,0.0,1.0
2023-12-04,24.25,24.25,24.25,24.25,0,21.5366204838093,21.5366204838093,21.5366204838093,21.5366204838093,0,0.0,1.0
2023-12-05,24.25,24.25,24.25,24.25,1,21.5366204838093,21.5366204838093,21.5366204838093,21.5366204838093,1.12598910391863,0.0,1.0
2023-12-06,24.5381,24.5381,24.27,24.29,1200,21.7924844162376,21.7924844162376,21.5543826450331,21.5721448062568,1351.18692470235,0.0,1.0
2023-12-07,24.57,24.89,24.57,24.8894,1764,21.8208150633895,22.1050096429696,21.8208150633895,22.1044767781329,1986.24477931246,0.0,1.0
2023-12-08,24.89,24.89,24.89,24.89,2517,22.1050096429696,22.1050096429696,22.1050096429696,22.1050096429696,2834.11457456319,0.0,1.0
2023-12-11,24.89,24.89,24.89,24.89,0,22.1050096429696,22.1050096429696,22.1050096429696,22.1050096429696,0,0.0,1.0
2023-12-12,24.89,24.89,24.89,24.89,0,22.1050096429696,22.1050096429696,22.1050096429696,22.1050096429696,0,0.0,1.0
2023-12-13,25.1,25.1,25.1,25.1,100,22.4118296572999,22.4118296572999,22.4118296572999,22.4118296572999,111.99442608571,0.135475993,1.0
2023-12-14,24.75,24.75,24.75,24.75,800,22.0993141043096,22.0993141043096,22.0993141043096,22.0993141043096,895.955408685684,0.0,1.0
2023-12-15,24.75,24.75,24.75,24.75,121,22.0993141043096,22.0993141043096,22.0993141043096,22.0993141043096,135.51325556371,0.0,1.0
2023-12-18,24.75,24.75,24.75,24.75,0,22.0993141043096,22.0993141043096,22.0993141043096,22.0993141043096,0,0.0,1.0
2023-12-19,24.75,24.75,24.75,24.75,0,22.0993141043096,22.0993141043096,22.0993141043096,22.0993141043096,0,0.0,1.0
2023-12-20,24.75,24.75,24.75,24.75,0,22.0993141043096,22.0993141043096,22.0993141043096,22.0993141043096,0,0.0,1.0
2023-12-21,24.7503,24.7503,24.75,24.75,280,22.0995819747836,22.0995819747836,22.0993141043096,22.0993141043096,313.584393039989,0.0,1.0
2023-12-22,24.7503,24.7503,24.7503,24.7503,0,22.0995819747836,22.0995819747836,22.0995819747836,22.0995819747836,0,0.0,1.0
2023-12-26,24.75,24.7501,24.75,24.75,862,22.0993141043096,22.0994033944676,22.0993141043096,22.0993141043096,965.391952858824,0.0,1.0
2023-12-27,24.75,24.75,24.75,24.75,1500,22.0993141043096,22.0993141043096,22.0993141043096,22.0993141043096,1679.91639128566,0.0,1.0
2023-12-28,24.8,24.8,24.8,24.8,400,22.1439591833082,22.1439591833082,22.1439591833082,22.1439591833082,447.977704342842,0.0,1.0
2023-12-29,24.8,24.8,24.8,24.8,0,22.1439591833082,22.1439591833082,22.1439591833082,22.1439591833082,0,0.0,1.0
2024-01-02,24.8,24.8,24.8,24.8,0,22.1439591833082,22.1439591833082,22.1439591833082,22.1439591833082,0,0.0,1.0
2024-01-03,24.85,24.85,24.8,24.84,1999,22.1886042623068,22.1886042623068,22.1439591833082,22.1796752465071,2238.76857745335,0.0,1.0
2024-01-04,24.5492,24.5492,24.5492,24.5492,150,21.9200194670512,21.9200194670512,21.9200194670512,21.9200194670512,167.991639128566,0.0,1.0
2024-01-05,24.5492,24.5492,24.5492,24.5492,0,21.9200194670512,21.9200194670512,21.9200194670512,21.9200194670512,0,0.0,1.0
2024-01-08,24.5492,24.5492,24.5492,24.5492,0,21.9200194670512,21.9200194670512,21.9200194670512,21.9200194670512,0,0.0,1.0
2024-01-09,24.5492,24.5492,24.5492,24.5492,0,21.9200194670512,21.9200194670512,21.9200194670512,21.9200194670512,0,0.0,1.0
2024-01-10,24.5492,24.5492,24.5492,24.5492,0,21.9200194670512,21.9200194670512,21.9200194670512,21.9200194670512,0,0.0,1.0
2024-01-11,24.5492,24.5492,24.5492,24.5492,0,22.0441327866674,22.0441327866674,22.0441327866674,22.0441327866674,0,0.139,1.0
2024-01-12,24.26,24.26,24.26,24.26,100,21.7844435421338,21.7844435421338,21.7844435421338,21.7844435421338,111.363872816297,0.0,1.0
2024-01-16,24.35,24.35,24.35,24.35,119,21.8652596970716,21.8652596970716,21.8652596970716,21.8652596970716,132.523008651394,0.0,1.0
2024-01-17,24.4,24.4,24.4,24.4,574,21.910157560926,21.910157560926,21.910157560926,21.910157560926,639.228629965547,0.0,1.0
2024-01-18,24.4,24.4,24.4,24.4,1,21.910157560926,21.910157560926,21.910157560926,21.910157560926,1.11363872816297,0.0,1.0
2024-01-19,24.3,24.31,24.28,24.31,427,21.8203618332172,21.8293414059881,21.8024026876755,21.8293414059881,475.523736925592,0.0,1.0
2024-01-22,24.3,24.3,24.3,24.3,0,21.8203618332172,21.8203618332172,21.8203618332172,21.8203618332172,0,0.0,1.0
2024-01-23,24.26,24.26,24.26,24.26,700,21.7844435421338,21.7844435421338,21.7844435421338,21.7844435421338,779.547109714082,0.0,1.0
2024-01-24,24.26,24.26,24.26,24.26,0,21.7844435421338,21.7844435421338,21.7844435421338,21.7844435421338,0,0.0,1.0
2024-01-25,24.26,24.26,24.26,24.26,0,21.7844435421338,21.7844435421338,21.7844435421338,21.7844435421338,0,0.0,1.0
2024-01-26,24.26,24.26,24.26,24.26,0,21.7844435421338,21.7844435421338,21.7844435421338,21.7844435421338,0,0.0,1.0
2024-01-29,24.26,24.26,24.26,24.26,1,21.7844435421338,21.7844435421338,21.7844435421338,21.7844435421338,1.11363872816297,0.0,1.0
2024-01-30,24.26,24.26,24.26,24.26,0,21.7844435421338,21.7844435421338,21.7844435421338,21.7844435421338,0,0.0,1.0
2024-01-31,24.26,24.26,24.26,24.26,0,21.7844435421338,21.7844435421338,21.7844435421338,21.7844435421338,0,0.0,1.0
2024-02-01,24.26,24.26,24.26,24.26,0,21.7844435421338,21.7844435421338,21.7844435421338,21.7844435421338,0,0.0,1.0
2024-02-02,24.4622,24.4622,24.4002,24.4002,1135,21.9660105035608,21.9660105035608,21.9103371523814,21.9103371523814,1263.97995646498,0.0,1.0
2024-02-05,24.5,24.5,23.5,23.96,1086,21.9999532886347,21.9999532886347,21.1019960115475,21.5150563590076,1209.41165878499,0.0,1.0
2024-02-06,24.5,24.5,24.5,24.5,99,21.9999532886347,21.9999532886347,21.9999532886347,21.9999532886347,110.250234088134,0.0,1.0
2024-02-07,24.5,24.5,24.5,24.5,0,21.9999532886347,21.9999532886347,21.9999532886347,21.9999532886347,0,0.0,1.0
2024-02-08,25.07,25.1,25.07,25.09,1617,22.5117889365743,22.5387276548869,22.5117889365743,22.5297480821161,1800.75382343954,0.0,1.0
2024-02-09,25.07,25.07,25.07,25.07,131,22.5117889365743,22.5117889365743,22.5117889365743,22.5117889365743,145.88667338935,0.0,1.0
2024-02-12,25.07,25.07,25.07,25.07,60,22.5117889365743,22.5117889365743,22.5117889365743,22.5117889365743,66.8183236897787,0.0,1.0
2024-02-13,25.07,25.07,25.07,25.07,58,22.6360725157098,22.6360725157098,22.6360725157098,22.6360725157098,64.2364084578214,0.138407007,1.0
2024-02-14,24.9,24.9,24.9,24.9,310,22.4825770100189,22.4825770100189,22.4825770100189,22.4825770100189,343.332527964218,0.0,1.0
2024-02-15,24.9,24.9,24.9,24.9,13,22.4825770100189,22.4825770100189,22.4825770100189,22.4825770100189,14.397815688822,0.0,1.0
2024-02-16,25.2,25.2,25.2,25.2,126,22.7534514318264,22.7534514318264,22.7534514318264,22.7534514318264,139.548059753198,0.0,1.0
2024-02-20,25.2,25.2,25.2,25.2,60,22.7534514318264,22.7534514318264,22.7534514318264,22.7534514318264,66.4514570253324,0.0,1.0
2024-02-21,25.2,25.2,25.2,25.2,1,22.7534514318264,22.7534514318264,22.7534514318264,22.7534514318264,1.10752428375554,0.0,1.0
2024-02-22,25.2,25.2,25.2,25.2,10,22.7534514318264,22.7534514318264,22.7534514318264,22.7534514318264,11.0752428375554,0.0,1.0
2024-02-23,25.2,25.2,25.2,25.2,1,22.7534514318264,22.7534514318264,22.7534514318264,22.7534514318264,1.10752428375554,0.0,1.0
2024-02-26,25.2,25.2,25.2,25.2,0,22.7534514318264,22.7534514318264,22.7534514318264,22.7534514318264,0,0.0,1.0
2024-02-27,25.2,25.2,25.2,25.2,0,22.7534514318264,22.7534514318264,22.7534514318264,22.7534514318264,0,0.0,1.0
2024-02-28,25.2,25.2,25.2,25.2,3,22.7534514318264,22.7534514318264,22.7534514318264,22.7534514318264,3.32257285126662,0.0,1.0
2024-02-29,24.68,24.68,24.68,24.68,150,22.2839357673601,22.2839357673601,22.2839357673601,22.2839357673601,166.128642563331,0.0,1.0
2024-03-01,24.68,24.68,24.68,24.68,0,22.2839357673601,22.2839357673601,22.2839357673601,22.2839357673601,0,0.0,1.0
2024-03-04,24.68,24.68,24.68,24.68,0,22.2839357673601,22.2839357673601,22.2839357673601,22.2839357673601,0,0.0,1.0
2024-03-05,24.68,24.68,24.68,24.68,9,22.2839357673601,22.2839357673601,22.2839357673601,22.2839357673601,9.96771855379988,0.0,1.0
2024-03-06,24.68,24.68,24.68,24.68,0,22.2839357673601,22.2839357673601,22.2839357673601,22.2839357673601,0,0.0,1.0
2024-03-07,24.68,24.68,24.68,24.68,9,22.2839357673601,22.2839357673601,22.2839357673601,22.2839357673601,9.96771855379988,0.0,1.0
2024-03-08,24.68,24.68,24.68,24.68,0,22.2839357673601,22.2839357673601,22.2839357673601,22.2839357673601,0,0.0,1.0
2024-03-11,24.7,24.7,24.5,24.5,792,22.3019940621473,22.3019940621473,22.1214111142757,22.1214111142757,877.159232734388,0.0,1.0
2024-03-12,24.68,24.68,24.21,24.21,214,22.2839357673601,22.2839357673601,21.8595658398618,21.8595658398618,237.010196723686,0.0,1.0
2024-03-13,24.550435,24.550435,24.550435,24.550435,0,22.2843285352718,22.2843285352718,22.2843285352718,22.2843285352718,0,0.13,1.0
2024-03-14,24.550435,24.550435,24.550435,24.550435,0,22.2843285352718,22.2843285352718,22.2843285352718,22.2843285352718,0,0.0,1.0
2024-03-15,24.550435,24.550435,24.550435,24.550435,13,22.2843285352718,22.2843285352718,22.2843285352718,22.2843285352718,14.3219776397946,0.0,1.0
2024-03-18,24.68,24.68,24.42,24.42,275,22.4019341510856,22.4019341510856,22.1659332240482,22.1659332240482,302.964911611041,0.0,1.0
2024-03-19,24.8,24.8,24.68,24.68,859,22.5108576558721,22.5108576558721,22.4019341510856,22.4019341510856,946.352214814122,0.0,1.0
2024-03-20,24.8,24.8,24.8,24.8,26,22.5108576558721,22.5108576558721,22.5108576558721,22.5108576558721,28.6439552795893,0.0,1.0
2024-03-21,24.8,24.8,24.8,24.8,0,22.5108576558721,22.5108576558721,22.5108576558721,22.5108576558721,0,0.0,1.0
2024-03-22,24.8,24.8,24.8,24.8,0,22.5108576558721,22.5108576558721,22.5108576558721,22.5108576558721,0,0.0,1.0
2024-03-25,24.8,24.8,24.8,24.8,0,22.5108576558721,22.5108576558721,22.5108576558721,22.5108576558721,0,0.0,1.0
2024-03-26,24.8,24.8,24.8,24.8,0,22.5108576558721,22.5108576558721,22.5108576558721,22.5108576558721,0,0.0,1.0
2024-03-27,24.8,24.8,24.8,24.8,0,22.5108576558721,22.5108576558721,22.5108576558721,22.5108576558721,0,0.0,1.0
2024-03-28,24.8,24.8,24.8,24.8,0,22.5108576558721,22.5108576558721,22.5108576558721,22.5108576558721,0,0.0,1.0
2024-04-01,24.85,24.85,24.7,24.7,787,22.5562424495331,22.5562424495331,22.42008806855,22.42008806855,867.030492501415,0.0,1.0
2024-04-02,24.85,24.85,24.85,24.85,26,22.5562424495331,22.5562424495331,22.5562424495331,22.5562424495331,28.6439552795893,0.0,1.0
2024-04-03,25.14,25.14,25.09,25.14,1000,22.8194742527671,22.8194742527671,22.7740894591061,22.8194742527671,1101.69058767651,0.0,1.0
2024-04-04,25.14,25.14,25.14,25.14,0,22.8194742527671,22.8194742527671,22.8194742527671,22.8194742527671,0,0.0,1.0
2024-04-05,25.14,25.14,25.14,25.14,0,22.8194742527671,22.8194742527671,22.8194742527671,22.8194742527671,0,0.0,1.0
2024-04-08,25.14,25.14,25.14,25.14,0,22.8194742527671,22.8194742527671,22.8194742527671,22.8194742527671,0,0.0,1.0
2024-04-09,25.14,25.14,25.14,25.14,0,22.8194742527671,22.8194742527671,22.8194742527671,22.8194742527671,0,0.0,1.0
2024-04-10,25.14,25.14,25.14,25.14,0,22.8194742527671,22.8194742527671,22.8194742527671,22.8194742527671,0,0.0,1.0
2024-04-11,25.14,25.14,25.14,25.14,436,22.9453889093428,22.9453889093428,22.9453889093428,22.9453889093428,477.701207999004,0.138718992,1.0
2024-04-12,25.14,25.14,25.14,25.14,0,22.9453889093428,22.9453889093428,22.9453889093428,22.9453889093428,0,0.0,1.0
2024-04-15,24.19,24.19,24.19,24.19,216,22.0783197182579,22.0783197182579,22.0783197182579,22.0783197182579,236.659314054552,0.0,1.0
2024-04-16,24.19,24.19,24.19,24.19,25,22.0783197182579,22.0783197182579,22.0783197182579,22.0783197182579,27.3911243118694,0.0,1.0
2024-04-17,24.19,24.19,24.19,24.19,0,22.0783197182579,22.0783197182579,22.0783197182579,22.0783197182579,0,0.0,1.0
2024-04-18,24.19,24.19,24.19,24.19,1,22.0783197182579,22.0783197182579,22.0783197182579,22.0783197182579,1.09564497247478,0.0,1.0
2024-04-19,24.19,24.19,24.19,24.19,0,22.0783197182579,22.0783197182579,22.0783197182579,22.0783197182579,0,0.0,1.0
2024-04-22,24.19,24.19,24.19,24.19,0,22.0783197182579,22.0783197182579,22.0783197182579,22.0783197182579,0,0.0,1.0
2024-04-23,24.19,24.19,24.19,24.19,0,22.0783197182579,22.0783197182579,22.0783197182579,22.0783197182579,0,0.0,1.0
2024-04-24,24.19,24.19,24.19,24.19,0,22.0783197182579,22.0783197182579,22.0783197182579,22.0783197182579,0,0.0,1.0
2024-04-25,24.81,24.81,24.81,24.81,175,22.6441964534923,22.6441964534923,22.6441964534923,22.6441964534923,191.737870183086,0.0,1.0
2024-04-26,24.81,24.81,24.81,24.81,0,22.6441964534923,22.6441964534923,22.6441964534923,22.6441964534923,0,0.0,1.0
2024-04-29,24.23,24.6,24.23,24.385,940,22.1148278947246,22.4525285270419,22.1148278947246,22.2562970785332,1029.90627412629,0.0,1.0
2024-04-30,24.23,24.23,24.23,24.23,0,22.1148278947246,22.1148278947246,22.1148278947246,22.1148278947246,0,0.0,1.0
2024-05-01,24.6897,24.6897,24.6897,24.6897,100,22.5343981127685,22.5343981127685,22.5343981127685,22.5343981127685,109.564497247478,0.0,1.0
2024-05-02,24.6897,24.6897,24.6897,24.6897,0,22.5343981127685,22.5343981127685,22.5343981127685,22.5343981127685,0,0.0,1.0
2024-05-03,24.6347,25.42,24.45,24.45,465,22.4841993701268,23.20094614461,22.3156228652916,22.3156228652916,509.474912200772,0.0,1.0
2024-05-06,24.6347,24.6347,24.6347,24.6347,0,22.4841993701268,22.4841993701268,22.4841993701268,22.4841993701268,0,0.0,1.0
2024-05-07,25.5,25.5,25.4,25.4,3302,23.2739624975434,23.2739624975434,23.1826920563766,23.1826920563766,3617.81969911172,0.0,1.0
2024-05-08,25.5,25.5,25.5,25.5,0,23.2739624975434,23.2739624975434,23.2739624975434,23.2739624975434,0,0.0,1.0
2024-05-09,25.5,25.5,25.5,25.5,0,23.2739624975434,23.2739624975434,23.2739624975434,23.2739624975434,0,0.0,1.0
2024-05-10,25.5,25.5,25.5,25.5,0,23.2739624975434,23.2739624975434,23.2739624975434,23.2739624975434,0,0.0,1.0
2024-05-13,25.5,25.5,25.5,25.5,89,23.3962128700318,23.3962128700318,23.3962128700318,23.3962128700318,97.0028787397041,0.133943006,1.0
2024-05-14,25.5,25.5,25.5,25.5,0,23.3962128700318,23.3962128700318,23.3962128700318,23.3962128700318,0,0.0,1.0
2024-05-15,25.5,25.5,25.5,25.5,7,23.3962128700318,23.3962128700318,23.3962128700318,23.3962128700318,7.62943990087561,0.0,1.0
2024-05-16,25.5,25.5,25.5,25.5,0,23.3962128700318,23.3962128700318,23.3962128700318,23.3962128700318,0,0.0,1.0
2024-05-17,25.5,25.5,25.5,25.5,0,23.3962128700318,23.3962128700318,23.3962128700318,23.3962128700318,0,0.0,1.0
2024-05-20,25.5,25.5,25.5,25.5,3,23.3962128700318,23.3962128700318,23.3962128700318,23.3962128700318,3.26975995751812,0.0,1.0
2024-05-21,25.79,27.82,24.28,26.1,9498,23.6622874477694,25.5248094919327,22.2768646464459,23.9467119963854,10352.0600255024,0.0,1.0
2024-05-22,24.53,25.16,24.53,25.16,1644,22.5062392824266,23.084263365098,22.5062392824266,23.084263365098,1791.82845671993,0.0,1.0
2024-05-23,24.65,24.8,24.52,24.8,3309,22.6163391076974,22.7539638892858,22.4970642969874,22.7539638892858,3606.54523314248,0.0,1.0
2024-05-24,24.65,24.65,24.65,24.65,0,22.6163391076974,22.6163391076974,22.6163391076974,22.6163391076974,0,0.0,1.0
2024-05-28,24.65,24.65,24.65,24.65,0,22.6163391076974,22.6163391076974,22.6163391076974,22.6163391076974,0,0.0,1.0
2024-05-29,24.3,25.9,24.3,25.9,804,22.2952146173244,23.7632122876009,22.2952146173244,23.7632122876009,876.295668614856,0.0,1.0
2024-05-30,24.3,24.3,24.3,24.3,50,22.2952146173244,22.2952146173244,22.2952146173244,22.2952146173244,54.4959992919687,0.0,1.0
2024-05-31,24.6,24.6,24.6,24.6,249,22.5704641805012,22.5704641805012,22.5704641805012,22.5704641805012,271.390076474005,0.0,1.0
2024-06-03,24.6,24.6,24.6,24.6,0,22.5704641805012,22.5704641805012,22.5704641805012,22.5704641805012,0,0.0,1.0
2024-06-04,24.6,24.6,24.6,24.6,25,22.5704641805012,22.5704641805012,22.5704641805012,22.5704641805012,27.2479996459844,0.0,1.0
2024-06-05,24.6,24.6,24.6,24.6,0,22.5704641805012,22.5704641805012,22.5704641805012,22.5704641805012,0,0.0,1.0
2024-06-06,24.915,24.915,24.915,24.915,100,22.8594762218369,22.8594762218369,22.8594762218369,22.8594762218369,108.991998583937,0.0,1.0
2024-06-07,24.7,25.0,24.69,24.99,1100,22.6622140348935,22.9374635980703,22.6530390494543,22.9282886126311,1198.91198442331,0.0,1.0
2024-06-10,25.01,25.01,25.01,25.01,101,22.9466385835096,22.9466385835096,22.9466385835096,22.9466385835096,110.081918569777,0.0,1.0
2024-06-11,25.01,25.01,25.01,25.01,0,22.9466385835096,22.9466385835096,22.9466385835096,22.9466385835096,0,0.0,1.0
2024-06-12,25.01,25.01,25.01,25.01,0,22.9466385835096,22.9466385835096,22.9466385835096,22.9466385835096,0,0.0,1.0
2024-06-13,25.01,25.01,25.01,25.01,0,22.9466385835096,22.9466385835096,22.9466385835096,22.9466385835096,0,0.0,1.0
2024-06-14,25.01,25.01,25.01,25.01,0,23.0741708811148,23.0741708811148,23.0741708811148,23.0741708811148,0,0.139,1.0
2024-06-17,25.01,25.01,25.01,25.01,7,23.0741708811148,23.0741708811148,23.0741708811148,23.0741708811148,7.58727153846673,0.0,1.0
2024-06-18,25.0,25.0,25.0,25.0,102,23.0649449031536,23.0649449031536,23.0649449031536,23.0649449031536,110.557385274801,0.0,1.0
2024-06-20,25.0,25.591,24.42,24.42,9447,23.0649449031536,23.6102002006641,22.5298381814004,22.5298381814004,10239.5648891279,0.0,1.0
2024-06-21,25.46,25.46,25.33,25.33,4588,23.4893398893716,23.4893398893716,23.3694021758752,23.3694021758752,4972.9145454979,0.0,1.0
2024-06-24,25.4,25.4,25.4,25.4,1411,23.433984021604,23.433984021604,23.433984021604,23.433984021604,1529.37716296808,0.0,1.0
2024-06-25,25.4,25.49,25.4,25.49,2011,23.433984021604,23.5170178232554,23.433984021604,23.5170178232554,2179.71472340808,0.0,1.0
2024-06-26,25.4,25.4,25.4,25.4,0,23.433984021604,23.433984021604,23.433984021604,23.433984021604,0,0.0,1.0
2024-06-27,25.4,25.4,25.4,25.4,0,23.433984021604,23.433984021604,23.433984021604,23.433984021604,0,0.0,1.0
2024-06-28,25.4,25.4,25.4,25.4,1,23.433984021604,23.433984021604,23.433984021604,23.433984021604,1.08389593406667,0.0,1.0
2024-07-01,25.4,25.4,25.4,25.4,45,23.433984021604,23.433984021604,23.433984021604,23.433984021604,48.7753170330004,0.0,1.0
2024-07-02,25.15,25.64,25.15,25.37,1600,23.2033345725725,23.6554074926743,23.2033345725725,23.4063060877203,1734.23349450668,0.0,1.0
2024-07-03,25.04,25.07,25.04,25.07,200,23.1018488149986,23.1295267488824,23.1018488149986,23.1295267488824,216.779186813335,0.0,1.0
2024-07-05,25.03,25.07,25.03,25.07,300,23.0926228370374,23.1295267488824,23.0926228370374,23.1295267488824,325.168780220001,0.0,1.0
2024-07-08,25.4,25.99,25.4,25.99,477,23.433984021604,23.9783167213185,23.433984021604,23.9783167213185,517.018360549804,0.0,1.0
2024-07-09,25.3887,25.3887,24.975,24.975,1000,23.4235586665078,23.4235586665078,23.0418799582504,23.0418799582504,1083.89593406667,0.0,1.0
2024-07-10,25.4,25.79,25.385,25.385,3161,23.433984021604,23.7937971620932,23.4201450546622,23.4201450546622,3426.19504758476,0.0,1.0
2024-07-11,25.45,25.5,25.4,25.4,6108,23.4801139114104,23.5262438012167,23.433984021604,23.433984021604,6620.43636527922,0.0,1.0
2024-07-12,25.45,25.45,25.45,25.45,1580,23.603742018859,23.603742018859,23.603742018859,23.603742018859,1703.58581143075,0.134000003,1.0
2024-07-15,24.91,24.91,24.87,24.87,203,23.1029160585375,23.1029160585375,23.0658178392544,23.0658178392544,218.878430202811,0.0,1.0
2024-07-16,24.91,24.91,24.91,24.91,0,23.1029160585375,23.1029160585375,23.1029160585375,23.1029160585375,0,0.0,1.0
2024-07-17,24.91,24.91,24.91,24.91,1,23.1029160585375,23.1029160585375,23.1029160585375,23.1029160585375,1.07821886799414,0.0,1.0
2024-07-18,24.91,24.91,24.91,24.91,1,23.1029160585375,23.1029160585375,23.1029160585375,23.1029160585375,1.07821886799414,0.0,1.0
2024-07-19,24.91,24.91,24.91,24.91,0,23.1029160585375,23.1029160585375,23.1029160585375,23.1029160585375,0,0.0,1.0
2024-07-22,24.91,24.91,24.91,24.91,0,23.1029160585375,23.1029160585375,23.1029160585375,23.1029160585375,0,0.0,1.0
2024-07-23,24.91,24.91,24.91,24.91,0,23.1029160585375,23.1029160585375,23.1029160585375,23.1029160585375,0,0.0,1.0
2024-07-24,24.91,24.91,24.91,24.91,0,23.1029160585375,23.1029160585375,23.1029160585375,23.1029160585375,0,0.0,1.0
2024-07-25,24.94,25.2464,24.86,25.04,2776,23.1307397229998,23.4149120827082,23.0565432844336,23.2234852712075,2993.13557755174,0.0,1.0
2024-07-26,25.736,25.736,25.736,25.736,316,23.8689942867331,23.8689942867331,23.8689942867331,23.8689942867331,340.717162286149,0.0,1.0
2024-07-29,25.736,25.736,25.736,25.736,30,23.8689942867331,23.8689942867331,23.8689942867331,23.8689942867331,32.3465660398243,0.0,1.0
2024-07-30,25.18,25.18,25.18,25.18,100,23.3533290386983,23.3533290386983,23.3533290386983,23.3533290386983,107.821886799414,0.0,1.0
2024-07-31,25.18,25.18,25.18,25.18,8,23.3533290386983,23.3533290386983,23.3533290386983,23.3533290386983,8.62575094395313,0.0,1.0
2024-08-01,25.18,25.18,25.18,25.18,80,23.3533290386983,23.3533290386983,23.3533290386983,23.3533290386983,86.2575094395313,0.0,1.0
2024-08-02,25.18,25.18,25.18,25.18,0,23.3533290386983,23.3533290386983,23.3533290386983,23.3533290386983,0,0.0,1.0
2024-08-05,25.0,25.0,24.86,24.86,1326,23.1863870519244,23.1863870519244,23.0565432844336,23.0565432844336,1429.71821896023,0.0,1.0
2024-08-06,25.0,25.0,25.0,25.0,0,23.1863870519244,23.1863870519244,23.1863870519244,23.1863870519244,0,0.0,1.0
2024-08-07,24.8,25.25,24.8,24.83,2580,23.000895955509,23.4182509224437,23.000895955509,23.0287196199713,2781.80467942489,0.0,1.0
2024-08-08,24.8,25.25,23.15,24.8,2927,23.000895955509,23.4182509224437,21.470594410082,23.000895955509,3155.94662661886,0.0,1.0
2024-08-09,24.8,24.8,24.8,24.8,0,23.000895955509,23.000895955509,23.000895955509,23.000895955509,0,0.0,1.0
2024-08-12,24.725,24.725,24.725,24.725,100,22.9313367943532,22.9313367943532,22.9313367943532,22.9313367943532,107.821886799415,0.0,1.0
2024-08-13,24.8,25.2164,24.5136,25.2164,6148,23.000895955509,23.3870884182459,22.7352727054422,23.3870884182459,6628.889600428,0.0,1.0
2024-08-14,24.73,24.75,24.71,24.75,1342,23.0634723089775,23.0821245308206,23.0448200871344,23.0821245308206,1438.97066128597,0.137471005,1.0
2024-08-15,24.5,24.6,24.4,24.5,3022,22.848971757782,22.9422328669974,22.7557106485666,22.848971757782,3240.36463368569,0.0,1.0
2024-08-16,24.45,24.75,24.42,24.5,1254,22.8023412031743,23.0821245308206,22.7743628704097,22.848971757782,1344.61192939836,0.0,1.0
2024-08-19,25.01,25.01,24.575,24.575,4501,23.3246034147807,23.3246034147807,22.9189175896936,22.9189175896936,4826.2346843876,0.0,1.0
2024-08-20,24.87,25.165,24.85,24.85,836,23.1940378618791,23.4691581340647,23.175385640036,23.175385640036,896.407952932244,0.0,1.0
2024-08-21,25.165,25.165,25.165,25.165,200,23.4691581340647,23.4691581340647,23.4691581340647,23.4691581340647,214.451663380919,0.0,1.0
2024-08-22,25.47,25.47,25.2034,25.2034,707,23.7536045171717,23.7536045171717,23.5049704000034,23.5049704000034,758.086630051551,0.0,1.0
2024-08-23,25.47,25.47,25.47,25.47,0,23.7536045171717,23.7536045171717,23.7536045171717,23.7536045171717,0,0.0,1.0
2024-08-26,25.47,25.47,25.47,25.47,0,23.7536045171717,23.7536045171717,23.7536045171717,23.7536045171717,0,0.0,1.0
2024-08-27,25.47,25.47,25.47,25.47,0,23.7536045171717,23.7536045171717,23.7536045171717,23.7536045171717,0,0.0,1.0
2024-08-28,25.0,25.45,25.0,25.45,573,23.3152773038592,23.7349522953287,23.3152773038592,23.7349522953287,614.404015586334,0.0,1.0
2024-08-29,25.0,25.0,25.0,25.0,0,23.3152773038592,23.3152773038592,23.3152773038592,23.3152773038592,0,0.0,1.0
2024-08-30,25.0,25.0,25.0,25.0,380,23.3152773038592,23.3152773038592,23.3152773038592,23.3152773038592,407.458160423747,0.0,1.0
2024-09-03,25.0,25.0,25.0,25.0,0,23.3152773038592,23.3152773038592,23.3152773038592,23.3152773038592,0,0.0,1.0
2024-09-04,25.0,25.0,25.0,25.0,1,23.3152773038592,23.3152773038592,23.3152773038592,23.3152773038592,1.0722583169046,0.0,1.0
2024-09-05,25.0,25.0,25.0,25.0,198,23.3152773038592,23.3152773038592,23.3152773038592,23.3152773038592,212.30714674711,0.0,1.0
2024-09-06,25.0,25.0,25.0,25.0,0,23.3152773038592,23.3152773038592,23.3152773038592,23.3152773038592,0,0.0,1.0
2024-09-09,25.0,25.0,25.0,25.0,95,23.3152773038592,23.3152773038592,23.3152773038592,23.3152773038592,101.864540105937,0.0,1.0
2024-09-10,25.0,25.0,25.0,25.0,0,23.3152773038592,23.3152773038592,23.3152773038592,23.3152773038592,0,0.0,1.0
2024-09-11,25.09,25.09,25.0811,25.0811,418,23.3992123021531,23.3992123021531,23.3909120634329,23.3909120634329,448.203976466121,0.0,1.0
2024-09-12,25.09,25.09,25.09,25.09,0,23.3992123021531,23.3992123021531,23.3992123021531,23.3992123021531,0,0.0,1.0
2024-09-13,25.09,25.09,25.09,25.09,0,23.5241821885018,23.5241821885018,23.5241821885018,23.5241821885018,0,0.134,1.0
2024-09-16,25.01,25.01,25.01,25.01,134,23.449174831982,23.449174831982,23.449174831982,23.449174831982,142.919314816535,0.0,1.0
2024-09-17,25.01,25.01,25.01,25.01,0,23.449174831982,23.449174831982,23.449174831982,23.449174831982,0,0.0,1.0
2024-09-18,25.1,25.1,25.0,25.0,3174,23.5335581080667,23.5335581080667,23.4397989124171,23.4397989124171,3385.26794946031,0.0,1.0
2024-09-19,25.1,25.1,25.1,25.1,0,23.5335581080667,23.5335581080667,23.5335581080667,23.5335581080667,0,0.0,1.0
2024-09-20,24.86,24.86,24.86,24.86,161,23.3085360385075,23.3085360385075,23.3085360385075,23.3085360385075,171.716490190016,0.0,1.0
2024-09-23,24.86,24.86,24.86,24.86,0,23.3085360385075,23.3085360385075,23.3085360385075,23.3085360385075,0,0.0,1.0
2024-09-24,24.86,24.86,24.86,24.86,2,23.3085360385075,23.3085360385075,23.3085360385075,23.3085360385075,2.13312410173932,0.0,1.0
2024-09-25,24.86,24.86,24.86,24.86,50,23.3085360385075,23.3085360385075,23.3085360385075,23.3085360385075,53.3281025434831,0.0,1.0
2024-09-26,25.1,25.1,25.1,25.1,100,23.5335581080667,23.5335581080667,23.5335581080667,23.5335581080667,106.656205086966,0.0,1.0
2024-09-27,25.1,25.1,25.1,25.1,72,23.5335581080667,23.5335581080667,23.5335581080667,23.5335581080667,76.7924676626157,0.0,1.0
2024-09-30,25.01,25.01,25.01,25.01,170,23.449174831982,23.449174831982,23.449174831982,23.449174831982,181.315548647843,0.0,1.0
2024-10-01,24.86,24.92,24.86,24.92,301,23.3085360385075,23.3647915558973,23.3085360385075,23.3647915558973,321.035177311768,0.0,1.0
2024-10-02,24.86,24.89,24.86,24.88,1000,23.3085360385075,23.3366637972024,23.3085360385075,23.3272878776375,1066.56205086966,0.0,1.0
2024-10-03,24.86,24.86,24.86,24.86,0,23.3085360385075,23.3085360385075,23.3085360385075,23.3085360385075,0,0.0,1.0
2024-10-04,24.86,24.8601,24.86,24.86,500,23.3085360385075,23.3086297977032,23.3085360385075,23.3085360385075,533.281025434831,0.0,1.0
2024-10-07,24.86,24.86,24.86,24.86,180,23.3085360385075,23.3085360385075,23.3085360385075,23.3085360385075,191.981169156539,0.0,1.0
2024-10-08,24.86,24.86,24.86,24.86,0,23.3085360385075,23.3085360385075,23.3085360385075,23.3085360385075,0,0.0,1.0
2024-10-09,25.2993,25.2993,25.26,25.26,1400,23.7204201849965,23.7204201849965,23.6835728211062,23.6835728211062,1493.18687121753,0.0,1.0
2024-10-10,25.2993,25.2993,25.2993,25.2993,6,23.7204201849965,23.7204201849965,23.7204201849965,23.7204201849965,6.39937230521797,0.0,1.0
2024-10-11,25.2993,25.2993,25.2993,25.2993,0,23.8357439956456,23.8357439956456,23.8357439956456,23.8357439956456,0,0.123,1.0
2024-10-14,25.2993,25.2993,25.2993,25.2993,0,23.8357439956456,23.8357439956456,23.8357439956456,23.8357439956456,0,0.0,1.0
2024-10-15,25.2993,25.2993,25.2993,25.2993,3,23.8357439956456,23.8357439956456,23.8357439956456,23.8357439956456,3.18420520097318,0.0,1.0
2024-10-16,24.95,25.025,24.85,24.94,3265,23.5066508832797,23.5773121584799,23.4124358496794,23.4972293799197,3465.47666039248,0.0,1.0
2024-10-17,24.95,24.98,24.95,24.95,1007,23.5066508832797,23.5349153933598,23.5066508832797,23.5066508832797,1068.83154579333,0.0,1.0
2024-10-18,24.95,24.95,24.95,24.95,0,23.5066508832797,23.5066508832797,23.5066508832797,23.5066508832797,0,0.0,1.0
2024-10-21,24.95,25.28,24.95,25.25,2600,23.5066508832797,23.8175604941608,23.5066508832797,23.7892959840807,2759.64450751009,0.0,1.0
2024-10-22,24.95,24.95,24.95,24.95,0,23.5066508832797,23.5066508832797,23.5066508832797,23.5066508832797,0,0.0,1.0
2024-10-23,24.95,24.95,24.95,24.95,0,23.5066508832797,23.5066508832797,23.5066508832797,23.5066508832797,0,0.0,1.0
2024-10-24,24.95,24.95,24.95,24.95,0,23.5066508832797,23.5066508832797,23.5066508832797,23.5066508832797,0,0.0,1.0
2024-10-25,24.95,24.95,24.95,24.95,0,23.5066508832797,23.5066508832797,23.5066508832797,23.5066508832797,0,0.0,1.0
2024-10-28,24.95,24.95,24.95,24.95,0,23.5066508832797,23.5066508832797,23.5066508832797,23.5066508832797,0,0.0,1.0
2024-10-29,24.75,24.75,24.75,24.75,100,23.3182208160791,23.3182208160791,23.3182208160791,23.3182208160791,106.140173365772,0.0,1.0
2024-10-30,24.75,24.75,24.75,24.75,0,23.3182208160791,23.3182208160791,23.3182208160791,23.3182208160791,0,0.0,1.0
2024-10-31,24.75,24.75,24.75,24.75,25,23.3182208160791,23.3182208160791,23.3182208160791,23.3182208160791,26.5350433414431,0.0,1.0
2024-11-01,24.75,24.75,24.75,24.75,0,23.3182208160791,23.3182208160791,23.3182208160791,23.3182208160791,0,0.0,1.0
2024-11-04,24.75,24.75,24.75,24.75,99,23.3182208160791,23.3182208160791,23.3182208160791,23.3182208160791,105.078771632115,0.0,1.0
2024-11-05,24.75,24.75,24.75,24.75,0,23.3182208160791,23.3182208160791,23.3182208160791,23.3182208160791,0,0.0,1.0
2024-11-06,24.75,24.75,24.75,24.75,0,23.3182208160791,23.3182208160791,23.3182208160791,23.3182208160791,0,0.0,1.0
2024-11-07,24.75,24.75,24.75,24.75,4,23.3182208160791,23.3182208160791,23.3182208160791,23.3182208160791,4.2456069346309,0.0,1.0
2024-11-08,24.75,24.75,24.75,24.75,0,23.3182208160791,23.3182208160791,23.3182208160791,23.3182208160791,0,0.0,1.0
2024-11-11,24.75,24.75,24.75,24.75,0,23.3182208160791,23.3182208160791,23.3182208160791,23.3182208160791,0,0.0,1.0
2024-11-12,24.75,24.75,24.75,24.75,0,23.3182208160791,23.3182208160791,23.3182208160791,23.3182208160791,0,0.0,1.0
2024-11-13,24.8,24.8,24.8,24.8,4001,23.3653283328792,23.3653283328792,23.3653283328792,23.3653283328792,4246.66833636457,0.0,1.0
2024-11-14,24.677722,24.677722,24.677722,24.677722,0,23.3650664150858,23.3650664150858,23.3650664150858,23.3650664150858,0,0.122,1.0
2024-11-15,24.99,25.28,24.81,25.07,4413,23.6607337465344,23.9353080877307,23.4903082933781,23.7364783923816,4660.9235022626,0.0,1.0
2024-11-18,24.99,24.99,24.99,24.99,0,23.6607337465344,23.6607337465344,23.6607337465344,23.6607337465344,0,0.0,1.0
2024-11-19,24.99,24.99,24.99,24.99,1,23.6607337465344,23.6607337465344,23.6607337465344,23.6607337465344,1.05618026337244,0.0,1.0
2024-11-20,24.9999,24.9999,24.9999,24.9999,200,23.670107146458,23.670107146458,23.670107146458,23.670107146458,211.236052674489,0.0,1.0
2024-11-21,24.8459,24.8459,24.6275,24.73,990,23.524298703202,23.524298703202,23.3175158200391,23.4145636475308,1045.61846073872,0.0,1.0
2024-11-22,24.8459,24.8459,24.8459,24.8459,0,23.524298703202,23.524298703202,23.524298703202,23.524298703202,0,0.0,1.0
2024-11-25,24.7085,24.7085,24.7085,24.7085,241,23.3942072739594,23.3942072739594,23.3942072739594,23.3942072739594,254.539443472759,0.0,1.0
2024-11-26,25.09,25.09,25.09,25.09,300,23.7554145538435,23.7554145538435,23.7554145538435,23.7554145538435,316.854079011733,0.0,1.0
2024-11-27,24.99,24.99,24.99,24.99,100,23.6607337465344,23.6607337465344,23.6607337465344,23.6607337465344,105.618026337244,0.0,1.0
2024-11-29,24.99,24.99,24.99,24.99,0,23.6607337465344,23.6607337465344,23.6607337465344,23.6607337465344,0,0.0,1.0
2024-12-02,24.99,25.06,24.98,24.99,6083,23.6607337465344,23.7270103116507,23.6512656658035,23.6607337465344,6424.74454209458,0.0,1.0
2024-12-03,24.99,24.99,24.99,24.99,75,23.6607337465344,23.6607337465344,23.6607337465344,23.6607337465344,79.2135197529334,0.0,1.0
2024-12-04,24.99,24.99,24.99,24.99,0,23.6607337465344,23.6607337465344,23.6607337465344,23.6607337465344,0,0.0,1.0
2024-12-05,24.85,24.85,24.85,24.85,2000,23.5281806163017,23.5281806163017,23.5281806163017,23.5281806163017,2112.36052674489,0.0,1.0
2024-12-06,24.85,24.85,24.85,24.85,0,23.5281806163017,23.5281806163017,23.5281806163017,23.5281806163017,0,0.0,1.0
2024-12-09,24.85,24.85,24.85,24.85,75,23.5281806163017,23.5281806163017,23.5281806163017,23.5281806163017,79.2135197529334,0.0,1.0
2024-12-10,24.9,25.04,24.9,25.04,1865,23.5755210199562,23.7080741501889,23.5755210199562,23.7080741501889,1969.77619118961,0.0,1.0
2024-12-11,24.9,24.9,24.9,24.9,0,23.5755210199562,23.5755210199562,23.5755210199562,23.5755210199562,0,0.0,1.0
2024-12-12,25.0,25.0,25.0,25.0,812,23.6702018272653,23.6702018272653,23.6702018272653,23.6702018272653,857.618373858426,0.0,1.0
2024-12-13,24.88359,24.88359,24.88359,24.88359,0,23.6698136359553,23.6698136359553,23.6698136359553,23.6698136359553,0,0.116,1.0
2024-12-16,24.88359,24.88359,24.88359,24.88359,169,23.6698136359553,23.6698136359553,23.6698136359553,23.6698136359553,177.66623661168,0.0,1.0
2024-12-17,24.88359,24.88359,24.88359,24.88359,83,23.6698136359553,23.6698136359553,23.6698136359553,23.6698136359553,87.2561990459729,0.0,1.0
2024-12-18,25.04,25.04,25.0,25.0,801,23.818594239992,23.818594239992,23.7805453674041,23.7805453674041,842.074884768965,0.0,1.0
2024-12-19,25.0,25.0,24.45,24.45,739,23.7805453674041,23.7805453674041,23.2573733693212,23.2573733693212,776.895555361132,0.0,1.0
2024-12-20,24.8,24.8,24.8,24.8,1067,23.5903010044649,23.5903010044649,23.5903010044649,23.5903010044649,1121.71523351871,0.0,1.0
2024-12-23,24.95,25.0,24.95,25.0,925,23.7329842766693,23.7805453674041,23.7329842766693,23.7805453674041,972.433543584637,0.0,1.0
2024-12-24,24.95,24.95,24.95,24.95,1,23.7329842766693,23.7329842766693,23.7329842766693,23.7329842766693,1.05127950657799,0.0,1.0
2024-12-26,24.95,24.95,24.95,24.95,0,23.7329842766693,23.7329842766693,23.7329842766693,23.7329842766693,0,0.0,1.0
2024-12-27,24.95,24.95,24.95,24.95,0,23.7329842766693,23.7329842766693,23.7329842766693,23.7329842766693,0,0.0,1.0
2024-12-30,24.95,24.95,24.95,24.95,0,23.7329842766693,23.7329842766693,23.7329842766693,23.7329842766693,0,0.0,1.0
2024-12-31,24.95,24.95,24.95,24.95,39,23.7329842766693,23.7329842766693,23.7329842766693,23.7329842766693,40.9999007565415,0.0,1.0
2025-01-02,24.95,24.95,24.95,24.95,0,23.7329842766693,23.7329842766693,23.7329842766693,23.7329842766693,0,0.0,1.0
2025-01-03,24.95,24.95,24.95,24.95,0,23.7329842766693,23.7329842766693,23.7329842766693,23.7329842766693,0,0.0,1.0
2025-01-06,24.95,24.95,24.95,24.95,41,23.7329842766693,23.7329842766693,23.7329842766693,23.7329842766693,43.1024597696974,0.0,1.0
2025-01-07,24.95,24.95,24.95,24.95,0,23.7329842766693,23.7329842766693,23.7329842766693,23.7329842766693,0,0.0,1.0
2025-01-08,24.95,24.95,24.95,24.95,50,23.7329842766693,23.7329842766693,23.7329842766693,23.7329842766693,52.5639753288993,0.0,1.0
2025-01-10,24.95,24.95,24.95,24.95,0,23.7329842766693,23.7329842766693,23.7329842766693,23.7329842766693,0,0.0,1.0
2025-01-13,24.44,24.44,24.44,24.44,212,23.2478611511743,23.2478611511743,23.2478611511743,23.2478611511743,222.871255394533,0.0,1.0
2025-01-14,25.25,26.4,24.915,24.915,2386,24.129995725469,25.2289856297973,23.8098551881212,23.8098551881212,2496.747230519,0.11737,1.0
2025-01-15,25.25,25.25,25.25,25.25,3,24.129995725469,24.129995725469,24.129995725469,24.129995725469,3.13924630828038,0.0,1.0
2025-01-16,25.35,25.35,25.35,25.35,150,24.2255600649759,24.2255600649759,24.2255600649759,24.2255600649759,156.962315414019,0.0,1.0
2025-01-17,25.35,25.35,25.35,25.35,3,24.2255600649759,24.2255600649759,24.2255600649759,24.2255600649759,3.13924630828037,0.0,1.0
2025-01-21,24.85,25.45,24.85,25.45,1547,23.7477383674418,24.3211244044827,23.7477383674418,24.3211244044827,1618.80467963658,0.0,1.0
2025-01-22,24.85,24.85,24.85,24.85,20,23.7477383674418,23.7477383674418,23.7477383674418,23.7477383674418,20.9283087218692,0.0,1.0
2025-01-23,24.85,24.85,24.85,24.85,190,23.7477383674418,23.7477383674418,23.7477383674418,23.7477383674418,198.818932857757,0.0,1.0
2025-01-24,24.85,24.85,24.85,24.85,38,23.7477383674418,23.7477383674418,23.7477383674418,23.7477383674418,39.7637865715515,0.0,1.0
2025-01-27,24.85,24.85,24.85,24.85,0,23.7477383674418,23.7477383674418,23.7477383674418,23.7477383674418,0,0.0,1.0
2025-01-28,24.85,24.85,24.85,24.85,84,23.7477383674418,23.7477383674418,23.7477383674418,23.7477383674418,87.8988966318506,0.0,1.0
2025-01-29,24.85,24.85,24.85,24.85,0,23.7477383674418,23.7477383674418,23.7477383674418,23.7477383674418,0,0.0,1.0
2025-01-30,24.74,24.74,24.74,24.74,366,23.6426175939843,23.6426175939843,23.6426175939843,23.6426175939843,382.988049610206,0.0,1.0
2025-01-31,24.85,24.85,24.85,24.85,802,23.7477383674418,23.7477383674418,23.7477383674418,23.7477383674418,839.225179746955,0.0,1.0
2025-02-03,24.85,24.85,24.85,24.85,91,23.7477383674418,23.7477383674418,23.7477383674418,23.7477383674418,95.2238046845049,0.0,1.0
2025-02-04,24.85,24.85,24.85,24.85,12,23.7477383674418,23.7477383674418,23.7477383674418,23.7477383674418,12.5569852331215,0.0,1.0
2025-02-05,24.9373,24.9373,24.58,24.58,422,23.8311660358313,23.8311660358313,23.4897146507734,23.4897146507734,441.587314031439,0.0,1.0
2025-02-06,24.9373,24.9373,24.9373,24.9373,0,23.8311660358313,23.8311660358313,23.8311660358313,23.8311660358313,0,0.0,1.0
2025-02-07,24.9373,24.9373,24.9373,24.9373,1,23.8311660358313,23.8311660358313,23.8311660358313,23.8311660358313,1.04641543609346,0.0,1.0
2025-02-10,24.725,24.725,24.725,24.725,625,23.6282829430583,23.6282829430583,23.6282829430583,23.6282829430583,654.009647558412,0.0,1.0
2025-02-11,24.725,24.725,24.725,24.725,0,23.6282829430583,23.6282829430583,23.6282829430583,23.6282829430583,0,0.0,1.0
2025-02-12,24.725,24.725,24.725,24.725,0,23.6282829430583,23.6282829430583,23.6282829430583,23.6282829430583,0,0.0,1.0
2025-02-13,25.15,25.15,24.89,24.89,481,24.0344313859622,24.0344313859622,23.7859641032445,23.7859641032445,503.325824760955,0.0,1.0
2025-02-14,25.033863,25.033863,25.033863,25.033863,0,24.0343004628171,24.0343004628171,24.0343004628171,24.0343004628171,0,0.116,1.0
2025-02-18,25.2,25.2,25.0,25.0,461,24.1938038752945,24.1938038752945,24.0017895588239,24.0017895588239,480.172529292217,0.0,1.0
2025-02-19,25.2,25.2,25.2,25.2,0,24.1938038752945,24.1938038752945,24.1938038752945,24.1938038752945,0,0.0,1.0
2025-02-20,25.2,25.2,25.2,25.2,71,24.1938038752945,24.1938038752945,24.1938038752945,24.1938038752945,73.9528190450052,0.0,1.0
2025-02-21,25.2,25.2,25.2,25.2,0,24.1938038752945,24.1938038752945,24.1938038752945,24.1938038752945,0,0.0,1.0
2025-02-24,25.2,25.2,25.2,25.2,0,24.1938038752945,24.1938038752945,24.1938038752945,24.1938038752945,0,0.0,1.0
2025-02-25,25.2,25.2,25.2,25.2,0,24.1938038752945,24.1938038752945,24.1938038752945,24.1938038752945,0,0.0,1.0
2025-02-26,24.9353,24.9353,24.9353,24.9353,199,23.9396729274457,23.9396729274457,23.9396729274457,23.9396729274457,207.276211126141,0.0,1.0
2025-02-27,24.9353,24.9353,24.9353,24.9353,0,23.9396729274457,23.9396729274457,23.9396729274457,23.9396729274457,0,0.0,1.0
2025-02-28,24.81,24.81,24.81,24.81,1931,23.8193759581768,23.8193759581768,23.8193759581768,23.8193759581768,2011.30836022402,0.0,1.0
2025-03-03,24.81,24.81,24.81,24.81,21,23.8193759581768,23.8193759581768,23.8193759581768,23.8193759581768,21.8733690133114,0.0,1.0
2025-03-04,25.13,25.13,25.13,25.13,1659,24.1265988645298,24.1265988645298,24.1265988645298,24.1265988645298,1727.9961520516,0.0,1.0
2025-03-05,25.13,25.13,25.13,25.13,0,24.1265988645298,24.1265988645298,24.1265988645298,24.1265988645298,0,0.0,1.0
2025-03-06,24.39,24.4889,24.0001,24.0001,1171,23.4161458935886,23.5110969730833,23.0418139836292,23.0418139836292,1219.70071974227,0.0,1.0
2025-03-07,24.39,24.39,24.39,24.39,0,23.4161458935886,23.4161458935886,23.4161458935886,23.4161458935886,0,0.0,1.0
2025-03-10,24.75,24.75,24.75,24.75,100,23.7617716632357,23.7617716632357,23.7617716632357,23.7617716632357,104.158900063388,0.0,1.0
2025-03-11,24.75,24.75,24.75,24.75,2,23.7617716632357,23.7617716632357,23.7617716632357,23.7617716632357,2.08317800126775,0.0,1.0
2025-03-12,24.75,24.75,24.75,24.75,0,23.7617716632357,23.7617716632357,23.7617716632357,23.7617716632357,0,0.0,1.0
2025-03-13,24.75,24.75,24.75,24.75,0,23.7617716632357,23.7617716632357,23.7617716632357,23.7617716632357,0,0.0,1.0
2025-03-14,24.75,24.75,24.75,24.75,0,23.8625791793827,23.8625791793827,23.8625791793827,23.8625791793827,0,0.105,1.0
2025-03-17,24.75,24.75,24.75,24.75,3,23.8625791793827,23.8625791793827,23.8625791793827,23.8625791793827,3.11156641710181,0.0,1.0
2025-03-18,24.75,24.75,24.75,24.75,28,23.8625791793827,23.8625791793827,23.8625791793827,23.8625791793827,29.0412865596169,0.0,1.0
2025-03-19,24.75,24.75,24.75,24.75,89,23.8625791793827,23.8625791793827,23.8625791793827,23.8625791793827,92.3098037073536,0.0,1.0
2025-03-20,24.75,24.75,24.75,24.75,0,23.8625791793827,23.8625791793827,23.8625791793827,23.8625791793827,0,0.0,1.0
2025-03-21,24.75,24.75,24.75,24.75,0,23.8625791793827,23.8625791793827,23.8625791793827,23.8625791793827,0,0.0,1.0
2025-03-24,24.614,25.12,24.614,25.12,1000,23.7314555119728,24.2193126863068,23.7314555119728,24.2193126863068,1037.1888057006,0.0,1.0
2025-03-25,24.614,24.614,24.614,24.614,0,23.7314555119728,23.7314555119728,23.7314555119728,23.7314555119728,0,0.0,1.0
2025-03-26,24.614,24.614,24.614,24.614,0,23.7314555119728,23.7314555119728,23.7314555119728,23.7314555119728,0,0.0,1.0
2025-03-27,25.05,25.05,25.05,25.05,156,24.1518225633752,24.1518225633752,24.1518225633752,24.1518225633752,161.801453689294,0.0,1.0
2025-03-28,25.05,25.05,25.05,25.05,0,24.1518225633752,24.1518225633752,24.1518225633752,24.1518225633752,0,0.0,1.0
2025-03-31,25.05,25.05,25.05,25.05,100,24.1518225633752,24.1518225633752,24.1518225633752,24.1518225633752,103.71888057006,0.0,1.0
2025-04-01,25.05,25.05,25.05,25.05,254,24.1518225633752,24.1518225633752,24.1518225633752,24.1518225633752,263.445956647953,0.0,1.0
2025-04-02,25.05,25.05,25.05,25.05,36,24.1518225633752,24.1518225633752,24.1518225633752,24.1518225633752,37.3387970052217,0.0,1.0
2025-04-03,24.0305,24.0305,24.0305,24.0305,291,23.1688771301073,23.1688771301073,23.1688771301073,23.1688771301073,301.821942458875,0.0,1.0
2025-04-04,24.0305,24.0305,24.0305,24.0305,200,23.1688771301073,23.1688771301073,23.1688771301073,23.1688771301073,207.437761140121,0.0,1.0
2025-04-07,24.0305,24.0305,24.0305,24.0305,44,23.1688771301073,23.1688771301073,23.1688771301073,23.1688771301073,45.6363074508265,0.0,1.0
2025-04-08,24.0305,24.0305,24.0305,24.0305,0,23.1688771301073,23.1688771301073,23.1688771301073,23.1688771301073,0,0.0,1.0
2025-04-09,24.0305,24.0305,24.0305,24.0305,59,23.1688771301073,23.1688771301073,23.1688771301073,23.1688771301073,61.1941395363356,0.0,1.0
2025-04-10,23.9,23.9,23.9,23.9,158,23.0430562580706,23.0430562580706,23.0430562580706,23.0430562580706,163.875831300695,0.0,1.0
2025-04-11,23.9,23.9,23.9,23.9,0,23.0430562580706,23.0430562580706,23.0430562580706,23.0430562580706,0,0.0,1.0
2025-04-14,23.9,24.5,23.9,23.95,2277,23.154800618753,23.7360926844958,23.154800618753,23.2032416242316,2350.281520279,0.1159,1.0
2025-04-15,23.9,23.9,23.9,23.9,4,23.154800618753,23.154800618753,23.154800618753,23.154800618753,4.12873345679228,0.0,1.0
2025-04-16,23.9,23.9,23.9,23.9,0,23.154800618753,23.154800618753,23.154800618753,23.154800618753,0,0.0,1.0
2025-04-17,24.55,25.0,23.95,25.0,1463,23.7845336899743,24.2205027392814,23.2032416242316,24.2205027392814,1510.08426182178,0.0,1.0
2025-04-21,24.55,24.55,24.55,24.55,36,23.7845336899743,23.7845336899743,23.7845336899743,23.7845336899743,37.1586011111305,0.0,1.0
2025-04-22,24.55,24.55,24.55,24.55,57,23.7845336899743,23.7845336899743,23.7845336899743,23.7845336899743,58.83445175929,0.0,1.0
2025-04-23,24.55,24.55,24.55,24.55,0,23.7845336899743,23.7845336899743,23.7845336899743,23.7845336899743,0,0.0,1.0
2025-04-24,24.55,24.55,24.55,24.55,55,23.7845336899743,23.7845336899743,23.7845336899743,23.7845336899743,56.7700850308938,0.0,1.0
2025-04-25,24.55,24.55,24.55,24.55,5,23.7845336899743,23.7845336899743,23.7845336899743,23.7845336899743,5.16091682099035,0.0,1.0
2025-04-28,24.55,24.55,24.55,24.55,0,23.7845336899743,23.7845336899743,23.7845336899743,23.7845336899743,0,0.0,1.0
2025-04-29,24.55,24.55,24.55,24.55,0,23.7845336899743,23.7845336899743,23.7845336899743,23.7845336899743,0,0.0,1.0
2025-04-30,24.55,24.55,24.55,24.55,60,23.7845336899743,23.7845336899743,23.7845336899743,23.7845336899743,61.9310018518842,0.0,1.0
2025-05-01,24.09,24.09,24.0,24.0,348,23.3388764395716,23.3388764395716,23.2516826297102,23.2516826297102,359.199810740927,0.0,1.0
2025-05-02,24.09,24.09,24.09,24.09,0,23.3388764395716,23.3388764395716,23.3388764395716,23.3388764395716,0,0.0,1.0
2025-05-05,24.4149,24.4149,24.4149,24.4149,200,23.6536460931713,23.6536460931713,23.6536460931713,23.6536460931713,206.436672839613,0.0,1.0
2025-05-06,24.4149,24.4149,24.4149,24.4149,36,23.6536460931713,23.6536460931713,23.6536460931713,23.6536460931713,37.1586011111304,0.0,1.0
2025-05-07,24.68,24.7,24.3656,24.3656,2731,23.9104803042186,23.92985670641,23.6058832617694,23.6058832617694,2818.89276762492,0.0,1.0
2025-05-08,24.7677,24.79,24.76,24.76,2332,23.995445827828,24.0170505162714,23.9879859129843,23.9879859129843,2407.05160530989,0.0,1.0
2025-05-09,24.7677,24.7677,24.7677,24.7677,0,23.995445827828,23.995445827828,23.995445827828,23.995445827828,0,0.0,1.0
2025-05-12,25.04,25.04,24.9,24.95,841,24.2592555436643,24.2592555436643,24.1236207283243,24.1720617338028,868.066209290574,0.0,1.0
2025-05-13,25.04,25.04,25.04,25.04,0,24.2592555436643,24.2592555436643,24.2592555436643,24.2592555436643,0,0.0,1.0
2025-05-14,25.04,25.04,25.04,25.04,0,24.3677633959362,24.3677633959362,24.3677633959362,24.3677633959362,0,0.112,1.0
2025-05-15,25.04,25.04,25.04,25.04,3,24.3677633959362,24.3677633959362,24.3677633959362,24.3677633959362,3.08276138353049,0.0,1.0
2025-05-16,25.04,25.04,25.04,25.04,80,24.3677633959362,24.3677633959362,24.3677633959362,24.3677633959362,82.2069702274798,0.0,1.0
2025-05-19,25.04,25.04,25.04,25.04,22,24.3677633959362,24.3677633959362,24.3677633959362,24.3677633959362,22.606916812557,0.0,1.0
2025-05-20,25.04,25.04,25.04,25.04,0,24.3677633959362,24.3677633959362,24.3677633959362,24.3677633959362,0,0.0,1.0
2025-05-21,25.04,25.04,25.04,25.04,0,24.3677633959362,24.3677633959362,24.3677633959362,24.3677633959362,0,0.0,1.0
2025-05-22,25.04,25.04,25.04,25.04,9,24.3677633959362,24.3677633959362,24.3677633959362,24.3677633959362,9.24828415059148,0.0,1.0
2025-05-23,25.04,25.04,25.04,25.04,80,24.3677633959362,24.3677633959362,24.3677633959362,24.3677633959362,82.2069702274798,0.0,1.0
2025-05-27,25.04,25.04,25.04,25.04,37,24.3677633959362,24.3677633959362,24.3677633959362,24.3677633959362,38.0207237302094,0.0,1.0
2025-05-28,25.04,25.04,25.04,25.04,37,24.3677633959362,24.3677633959362,24.3677633959362,24.3677633959362,38.0207237302094,0.0,1.0
2025-05-29,25.04,25.04,25.04,25.04,17,24.3677633959362,24.3677633959362,24.3677633959362,24.3677633959362,17.4689811733395,0.0,1.0
2025-05-30,25.04,25.04,25.04,25.04,15,24.3677633959362,24.3677633959362,24.3677633959362,24.3677633959362,15.4138069176525,0.0,1.0
2025-06-02,25.04,25.04,25.04,25.04,37,24.3677633959362,24.3677633959362,24.3677633959362,24.3677633959362,38.0207237302094,0.0,1.0
2025-06-03,25.04,25.04,25.04,25.04,0,24.3677633959362,24.3677633959362,24.3677633959362,24.3677633959362,0,0.0,1.0
2025-06-04,24.5,24.5,24.2,24.2,987,23.8422605111996,23.8422605111996,23.5503144641237,23.5503144641237,1014.22849518153,0.0,1.0
2025-06-05,24.5,24.5,24.5,24.5,15,23.8422605111996,23.8422605111996,23.8422605111996,23.8422605111996,15.4138069176524,0.0,1.0
2025-06-06,24.5,24.5,24.5,24.5,0,23.8422605111996,23.8422605111996,23.8422605111996,23.8422605111996,0,0.0,1.0
2025-06-09,24.9,24.9,23.5,24.8,9023,24.2315219073008,24.2315219073008,22.8691070209466,24.1342065582755,9271.91865453187,0.0,1.0
2025-06-10,24.455,24.67,24.455,24.67,280,23.7984686041382,24.0076966045426,23.7984686041382,24.0076966045426,287.724395796179,0.0,1.0
2025-06-11,24.9,24.9,24.01,24.04,598,24.2315219073008,24.2315219073008,23.3654153009756,23.3946099056832,614.497102450411,0.0,1.0
2025-06-12,24.9,24.9,24.9,24.9,2,24.2315219073008,24.2315219073008,24.2315219073008,24.2315219073008,2.05517425568699,0.0,1.0
2025-06-13,24.9,24.9,24.9,24.9,1,24.3455754963585,24.3455754963585,24.3455754963585,24.3455754963585,1.02277311143146,0.1172,1.0
2025-06-16,24.9,24.9,24.9,24.9,91,24.3455754963585,24.3455754963585,24.3455754963585,24.3455754963585,93.0723531402625,0.0,1.0
2025-06-17,24.9,24.9,24.9,24.9,0,24.3455754963585,24.3455754963585,24.3455754963585,24.3455754963585,0,0.0,1.0
2025-06-18,24.9,24.9,24.9,24.9,2,24.3455754963585,24.3455754963585,24.3455754963585,24.3455754963585,2.04554622286291,0.0,1.0
2025-06-20,24.9,24.9,24.9,24.9,0,24.3455754963585,24.3455754963585,24.3455754963585,24.3455754963585,0,0.0,1.0
2025-06-23,24.9,24.9,24.9,24.9,0,24.3455754963585,24.3455754963585,24.3455754963585,24.3455754963585,0,0.0,1.0
2025-06-24,24.9,24.9,24.9,24.9,0,24.3455754963585,24.3455754963585,24.3455754963585,24.3455754963585,0,0.0,1.0
2025-06-25,24.9,24.9,24.9,24.9,0,24.3455754963585,24.3455754963585,24.3455754963585,24.3455754963585,0,0.0,1.0
2025-06-26,24.9,24.9,24.9,24.9,0,24.3455754963585,24.3455754963585,24.3455754963585,24.3455754963585,0,0.0,1.0
2025-06-27,24.55,24.55,24.55,24.55,400,24.0033686118715,24.0033686118715,24.0033686118715,24.0033686118715,409.109244572583,0.0,1.0
2025-06-30,24.55,24.55,24.55,24.55,0,24.0033686118715,24.0033686118715,24.0033686118715,24.0033686118715,0,0.0,1.0
2025-07-01,24.55,24.55,24.55,24.55,0,24.0033686118715,24.0033686118715,24.0033686118715,24.0033686118715,0,0.0,1.0
2025-07-02,24.83,24.83,24.83,24.83,138,24.2771341194611,24.2771341194611,24.2771341194611,24.2771341194611,141.142689377541,0.0,1.0
2025-07-03,24.83,24.83,24.83,24.83,0,24.2771341194611,24.2771341194611,24.2771341194611,24.2771341194611,0,0.0,1.0
2025-07-07,24.55,24.55,24.55,24.55,236,24.0033686118715,24.0033686118715,24.0033686118715,24.0033686118715,241.374454297824,0.0,1.0
2025-07-08,24.55,24.55,24.55,24.55,80,24.0033686118715,24.0033686118715,24.0033686118715,24.0033686118715,81.8218489145166,0.0,1.0
2025-07-09,24.55,24.55,24.55,24.55,0,24.0033686118715,24.0033686118715,24.0033686118715,24.0033686118715,0,0.0,1.0
2025-07-10,24.55,24.55,24.55,24.55,0,24.0033686118715,24.0033686118715,24.0033686118715,24.0033686118715,0,0.0,1.0
2025-07-11,24.55,24.55,24.55,24.55,0,24.0033686118715,24.0033686118715,24.0033686118715,24.0033686118715,0,0.0,1.0
2025-07-14,24.55,24.79,24.49,24.49,1607,24.1136570020719,24.349391327143,24.0547234208041,24.0547234208041,1636.07908981247,0.1128,1.0
2025-07-15,24.55,24.55,24.55,24.55,110,24.1136570020719,24.1136570020719,24.1136570020719,24.1136570020719,111.990479078639,0.0,1.0
2025-07-16,24.64,24.64,24.61,24.64,2132,24.2020573739736,24.2020573739736,24.1725905833397,24.2020573739736,2170.57910359689,0.0,1.0
2025-07-17,25.0,25.001,24.9,24.9,4111,24.5556588615803,24.5566410879348,24.457436226134,24.457436226134,4185.38963174804,0.0,1.0
2025-07-18,25.0,25.0,25.0,25.0,0,24.5556588615803,24.5556588615803,24.5556588615803,24.5556588615803,0,0.0,1.0
2025-07-21,25.0,25.0,25.0,25.0,0,24.5556588615803,24.5556588615803,24.5556588615803,24.5556588615803,0,0.0,1.0
2025-07-22,24.4825,24.4825,24.4,24.4,312,24.0473567231456,24.0473567231456,23.9663230489024,23.9663230489024,317.645722477594,0.0,1.0
2025-07-23,24.4825,24.4825,24.4825,24.4825,0,24.0473567231456,24.0473567231456,24.0473567231456,24.0473567231456,0,0.0,1.0
2025-07-24,24.4825,24.4825,24.4825,24.4825,0,24.0473567231456,24.0473567231456,24.0473567231456,24.0473567231456,0,0.0,1.0
2025-07-25,24.4825,24.4825,24.4825,24.4825,0,24.0473567231456,24.0473567231456,24.0473567231456,24.0473567231456,0,0.0,1.0
2025-07-28,24.4825,24.4825,24.4825,24.4825,0,24.0473567231456,24.0473567231456,24.0473567231456,24.0473567231456,0,0.0,1.0
2025-07-29,24.4825,24.4825,24.4825,24.4825,0,24.0473567231456,24.0473567231456,24.0473567231456,24.0473567231456,0,0.0,1.0
2025-07-30,24.4825,24.4825,24.4825,24.4825,85,24.0473567231456,24.0473567231456,24.0473567231456,24.0473567231456,86.5380974698572,0.0,1.0
2025-07-31,24.4825,24.4825,24.4825,24.4825,0,24.0473567231456,24.0473567231456,24.0473567231456,24.0473567231456,0,0.0,1.0
2025-08-01,24.4825,24.4825,24.4825,24.4825,143,24.0473567231456,24.0473567231456,24.0473567231456,24.0473567231456,145.58762280223,0.0,1.0
2025-08-04,24.53,24.75,24.53,24.75,2374,24.0940124749826,24.3101022729645,24.0940124749826,24.3101022729645,2416.95815756989,0.0,1.0
2025-08-05,24.5,24.5,24.5,24.5,410,24.0645456843487,24.0645456843487,24.0645456843487,24.0645456843487,417.419058384017,0.0,1.0
2025-08-06,24.79,24.95,24.75,24.9,2779,24.349391327143,24.5065475438572,24.3101022729645,24.457436226134,2829.28673963216,0.0,1.0
2025-08-07,24.75,24.75,24.7,24.75,1247,24.3101022729645,24.3101022729645,24.2609909552414,24.3101022729645,1269.56479464602,0.0,1.0
2025-08-08,24.6897,24.6897,24.6897,24.6897,133,24.2508740237904,24.2508740237904,24.2508740237904,24.2508740237904,135.406670158718,0.0,1.0
2025-08-11,24.6897,24.6897,24.6897,24.6897,0,24.2508740237904,24.2508740237904,24.2508740237904,24.2508740237904,0,0.0,1.0
2025-08-12,24.6897,24.6897,24.6897,24.6897,0,24.2508740237904,24.2508740237904,24.2508740237904,24.2508740237904,0,0.0,1.0
2025-08-13,24.6897,24.6897,24.6897,24.6897,36,24.2508740237904,24.2508740237904,24.2508740237904,24.2508740237904,36.6514295166454,0.0,1.0
2025-08-14,24.6897,24.6897,24.6897,24.6897,0,24.3648122809081,24.3648122809081,24.3648122809081,24.3648122809081,0,0.116,1.0
2025-08-15,24.6897,24.6897,24.6897,24.6897,0,24.3648122809081,24.3648122809081,24.3648122809081,24.3648122809081,0,0.0,1.0
2025-08-18,24.6897,24.6897,24.6897,24.6897,3,24.3648122809081,24.3648122809081,24.3648122809081,24.3648122809081,3.04000290033178,0.0,1.0
2025-08-19,24.6897,24.6897,24.6897,24.6897,0,24.3648122809081,24.3648122809081,24.3648122809081,24.3648122809081,0,0.0,1.0
2025-08-20,24.6897,24.6897,24.6897,24.6897,67,24.3648122809081,24.3648122809081,24.3648122809081,24.3648122809081,67.8933981074098,0.0,1.0
2025-08-21,24.6897,24.6897,24.6897,24.6897,5,24.3648122809081,24.3648122809081,24.3648122809081,24.3648122809081,5.06667150055297,0.0,1.0
2025-08-22,24.6897,24.6897,24.6897,24.6897,0,24.3648122809081,24.3648122809081,24.3648122809081,24.3648122809081,0,0.0,1.0
2025-08-25,24.6897,24.6897,24.6897,24.6897,0,24.3648122809081,24.3648122809081,24.3648122809081,24.3648122809081,0,0.0,1.0
2025-08-26,24.65,25.0,24.65,24.8,2700,24.3256346867068,24.6710290940231,24.3256346867068,24.473660861271,2736.0026102986,0.0,1.0
2025-08-27,24.65,24.65,24.65,24.65,0,24.3256346867068,24.3256346867068,24.3256346867068,24.3256346867068,0,0.0,1.0
2025-08-28,24.65,24.65,24.65,24.65,0,24.3256346867068,24.3256346867068,24.3256346867068,24.3256346867068,0,0.0,1.0
2025-08-29,24.65,24.65,24.65,24.65,0,24.3256346867068,24.3256346867068,24.3256346867068,24.3256346867068,0,0.0,1.0
2025-09-02,24.65,24.65,24.65,24.65,0,24.3256346867068,24.3256346867068,24.3256346867068,24.3256346867068,0,0.0,1.0
2025-09-03,24.65,24.65,24.65,24.65,0,24.3256346867068,24.3256346867068,24.3256346867068,24.3256346867068,0,0.0,1.0
2025-09-04,24.65,24.65,24.65,24.65,0,24.3256346867068,24.3256346867068,24.3256346867068,24.3256346867068,0,0.0,1.0
2025-09-05,24.65,24.65,24.65,24.65,0,24.3256346867068,24.3256346867068,24.3256346867068,24.3256346867068,0,0.0,1.0
2025-09-08,24.65,24.65,24.65,24.65,0,24.3256346867068,24.3256346867068,24.3256346867068,24.3256346867068,0,0.0,1.0
2025-09-09,24.65,24.65,24.65,24.65,0,24.3256346867068,24.3256346867068,24.3256346867068,24.3256346867068,0,0.0,1.0
2025-09-10,24.65,24.65,24.65,24.65,0,24.3256346867068,24.3256346867068,24.3256346867068,24.3256346867068,0,0.0,1.0
2025-09-11,24.44,24.44,24.44,24.44,124,24.118398042317,24.118398042317,24.118398042317,24.118398042317,125.653453213714,0.0,1.0
2025-09-12,24.325992,24.325992,24.325992,24.325992,0,24.1183901475877,24.1183901475877,24.1183901475877,24.1183901475877,0,0.114,1.0
2025-09-15,24.325992,24.325992,24.325992,24.325992,0,24.1183901475877,24.1183901475877,24.1183901475877,24.1183901475877,0,0.0,1.0
2025-09-16,24.9186,24.9186,24.9186,24.9186,1007,24.7059407374499,24.7059407374499,24.7059407374499,24.7059407374499,1015.66786979147,0.0,1.0
2025-09-17,24.9186,24.9186,24.9186,24.9186,0,24.7059407374499,24.7059407374499,24.7059407374499,24.7059407374499,0,0.0,1.0
2025-09-18,25.0,25.0,24.68,24.7,1581,24.7866460570115,24.7866460570115,24.4693769874817,24.4892063043273,1594.60864164877,0.0,1.0
2025-09-19,25.0,25.0,25.0,25.0,600,24.7866460570115,24.7866460570115,24.7866460570115,24.7866460570115,605.164569885682,0.0,1.0
2025-09-22,25.0,25.0,25.0,25.0,4,24.7866460570115,24.7866460570115,24.7866460570115,24.7866460570115,4.03443046590455,0.0,1.0
2025-09-23,25.0,25.0,25.0,25.0,0,24.7866460570115,24.7866460570115,24.7866460570115,24.7866460570115,0,0.0,1.0
2025-09-24,25.0,25.0,25.0,25.0,29,24.7866460570115,24.7866460570115,24.7866460570115,24.7866460570115,29.249620877808,0.0,1.0
2025-09-25,24.825,25.0,24.825,25.0,1023,24.6131395346124,24.7866460570115,24.6131395346124,24.7866460570115,1031.80559165509,0.0,1.0
2025-09-26,24.65,25.0,24.65,25.0,1100,24.4396330122133,24.7866460570115,24.4396330122133,24.7866460570115,1109.46837812375,0.0,1.0
2025-09-29,24.65,25.0,24.65,25.0,5607,24.4396330122133,24.7866460570115,24.4396330122133,24.7866460570115,5655.26290558171,0.0,1.0
2025-09-30,24.65,24.65,24.65,24.65,9,24.4396330122133,24.4396330122133,24.4396330122133,24.4396330122133,9.07746854828524,0.0,1.0
2025-10-01,24.75,24.75,24.75,24.75,348,24.5387795964414,24.5387795964414,24.5387795964414,24.5387795964414,350.995450533695,0.0,1.0
2025-10-02,24.75,24.75,24.75,24.75,0,24.5387795964414,24.5387795964414,24.5387795964414,24.5387795964414,0,0.0,1.0
2025-10-03,24.75,24.75,24.75,24.75,0,24.5387795964414,24.5387795964414,24.5387795964414,24.5387795964414,0,0.0,1.0
2025-10-06,24.75,24.75,24.75,24.75,0,24.5387795964414,24.5387795964414,24.5387795964414,24.5387795964414,0,0.0,1.0
2025-10-07,24.75,24.75,24.75,24.75,0,24.5387795964414,24.5387795964414,24.5387795964414,24.5387795964414,0,0.0,1.0
2025-10-08,24.75,24.75,24.75,24.75,130,24.5387795964414,24.5387795964414,24.5387795964414,24.5387795964414,131.118990141898,0.0,1.0
2025-10-09,24.75,24.75,24.75,24.75,0,24.5387795964414,24.5387795964414,24.5387795964414,24.5387795964414,0,0.0,1.0
2025-10-10,24.85,24.85,24.5201,24.76,841,24.6379261806694,24.6379261806694,24.3108415993011,24.5486942548642,848.239005456432,0.0,1.0
2025-10-13,24.85,24.85,24.85,24.85,1,24.6379261806694,24.6379261806694,24.6379261806694,24.6379261806694,1.00860761647614,0.0,1.0
2025-10-14,24.7438,24.7438,24.7438,24.7438,1,24.6379261806694,24.6379261806694,24.6379261806694,24.6379261806694,1.00429718875502,0.1062,1.0
2025-10-15,25.0,25.0,24.42,24.42,239,24.8930299516135,24.8930299516135,24.3155116567361,24.3155116567361,240.02702811245,0.0,1.0
2025-10-16,25.0,25.0,25.0,25.0,3,24.8930299516135,24.8930299516135,24.8930299516135,24.8930299516135,3.01289156626507,0.0,1.0
2025-10-17,25.0,25.0,25.0,25.0,0,24.8930299516135,24.8930299516135,24.8930299516135,24.8930299516135,0,0.0,1.0
2025-10-20,25.0,25.0,25.0,25.0,1,24.8930299516135,24.8930299516135,24.8930299516135,24.8930299516135,1.00429718875502,0.0,1.0
2025-10-21,24.8,24.8,24.8,24.8,200,24.6938857120006,24.6938857120006,24.6938857120006,24.6938857120006,200.859437751004,0.0,1.0
2025-10-22,24.8,24.8,24.8,24.8,1002,24.6938857120006,24.6938857120006,24.6938857120006,24.6938857120006,1006.30578313253,0.0,1.0
2025-10-23,24.8,24.8,24.8,24.8,0,24.6938857120006,24.6938857120006,24.6938857120006,24.6938857120006,0,0.0,1.0
2025-10-24,24.8,24.8,24.5,24.5,400,24.6938857120006,24.6938857120006,24.3951693525813,24.3951693525813,401.718875502009,0.0,1.0
2025-10-27,24.8,24.8,24.8,24.8,38,24.6938857120006,24.6938857120006,24.6938857120006,24.6938857120006,38.1632931726908,0.0,1.0
2025-10-28,24.95,24.95,24.58,24.93,1063,24.8432438917103,24.8432438917103,24.4748270484264,24.823329467749,1067.56791164659,0.0,1.0
2025-10-29,24.95,24.95,24.95,24.95,0,24.8432438917103,24.8432438917103,24.8432438917103,24.8432438917103,0,0.0,1.0
2025-10-30,24.95,24.95,24.95,24.95,0,24.8432438917103,24.8432438917103,24.8432438917103,24.8432438917103,0,0.0,1.0
2025-10-31,24.94,24.94,24.94,24.94,150,24.8332866797297,24.8332866797297,24.8332866797297,24.8332866797297,150.644578313253,0.0,1.0
2025-11-03,24.94,24.94,24.94,24.94,0,24.8332866797297,24.8332866797297,24.8332866797297,24.8332866797297,0,0.0,1.0
2025-11-04,24.94,24.94,24.94,24.94,5,24.8332866797297,24.8332866797297,24.8332866797297,24.8332866797297,5.0214859437751,0.0,1.0
2025-11-05,24.9,24.9,24.58,24.9,1550,24.7934578318071,24.7934578318071,24.4748270484264,24.7934578318071,1556.66064257028,0.0,1.0
2025-11-06,24.8,24.8294,24.8,24.8294,2250,24.6938857120006,24.7231599152237,24.6938857120006,24.7231599152237,2259.6686746988,0.0,1.0
2025-11-07,24.9,24.9,24.9,24.9,205,24.7934578318071,24.7934578318071,24.7934578318071,24.7934578318071,205.880923694779,0.0,1.0
2025-11-10,24.9,24.9,24.9,24.9,200,24.7934578318071,24.7934578318071,24.7934578318071,24.7934578318071,200.859437751004,0.0,1.0
2025-11-11,24.9,24.9,24.9,24.9,0,24.7934578318071,24.7934578318071,24.7934578318071,24.7934578318071,0,0.0,1.0
2025-11-12,24.9,24.9,24.9,24.9,0,24.7934578318071,24.7934578318071,24.7934578318071,24.7934578318071,0,0.0,1.0
2025-11-13,24.9,24.9,24.9,24.9,0,24.7934578318071,24.7934578318071,24.7934578318071,24.7934578318071,0,0.0,1.0
2025-11-14,24.9,24.9,24.9,24.9,0,24.9,24.9,24.9,24.9,0,0.107,1.0
2025-11-17,24.9,24.9,24.9,24.9,3,24.9,24.9,24.9,24.9,3,0.0,1.0
2025-11-18,24.8274,24.8274,24.8274,24.8274,1000,24.8274,24.8274,24.8274,24.8274,1000,0.0,1.0
2025-11-19,24.8274,24.8274,24.8274,24.8274,2,24.8274,24.8274,24.8274,24.8274,2,0.0,1.0
2025-11-20,24.55,24.55,24.55,24.55,200,24.55,24.55,24.55,24.55,200,0.0,1.0
2025-11-21,24.9,24.9,24.9,24.9,380,24.9,24.9,24.9,24.9,380,0.0,1.0
2025-11-24,24.9,24.9,24.9,24.9,0,24.9,24.9,24.9,24.9,0,0.0,1.0
2025-11-25,24.65,24.65,24.36,24.36,7530,24.65,24.65,24.36,24.36,7530,0.0,1.0
2025-11-26,24.85,24.85,24.6999,24.79,6382,24.85,24.85,24.6999,24.79,6382,0.0,1.0