date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-12-27,20.25,20.25,19.75,19.75,500,8.91448215258001,8.91448215258001,8.69437148214594,8.69437148214594,1135.7922789794,0.0,1.0
2007-12-28,19.76,20.04,19.5,20.0,2400,8.69877369555462,8.8220356709977,8.5843161469289,8.80442681736297,5451.8029391011,0.0,1.0
2007-12-31,19.51,19.51,19.51,19.51,200,8.58871836033758,8.58871836033758,8.58871836033758,8.58871836033758,454.316911591758,0.0,1.0
2008-01-02,20.51,20.98,20.0,20.0,4500,9.02893970120573,9.23584373141376,8.80442681736297,8.80442681736297,10222.1305108146,0.0,1.0
2008-01-03,20.25,20.27,20.25,20.27,6400,8.91448215258001,8.92328657939737,8.91448215258001,8.92328657939737,14538.1411709363,0.0,1.0
2008-01-04,21.0,21.0,20.5,20.5,3300,9.24464815823112,9.24464815823112,9.02453748779705,9.02453748779705,7496.22904126401,0.0,1.0
2008-01-07,20.36,20.75,20.11,20.75,2600,8.96290650007551,9.13459282301408,8.85285116485847,9.13459282301408,5906.11985069286,0.0,1.0
2008-01-08,20.42,20.86,20.05,20.61,4600,8.9893197805276,9.18301717050958,8.82643788440638,9.07296183529254,10449.2889666104,0.0,1.0
2008-01-09,20.19,20.61,20.0,20.55,4800,8.88806887212792,9.07296183529254,8.80442681736297,9.04654855484046,10903.6058782022,0.0,1.0
2008-01-10,20.18,20.36,19.96,19.96,1800,8.91222689865075,8.99172148942166,8.81506684326407,8.81506684326407,4075.74901459244,0.064877,1.0
2008-01-11,20.0,20.59,20.0,20.03,11900,8.83273230787983,9.09329791096228,8.83273230787983,8.84598140634165,26945.2295964722,0.0,1.0
2008-01-14,20.22,20.49,20.0,20.25,1700,8.9298923632665,9.04913424942288,8.83273230787983,8.94314146172832,3849.31851378175,0.0,1.0
2008-01-15,20.13,20.13,20.13,20.13,100,8.89014506788105,8.89014506788105,8.89014506788105,8.89014506788105,226.430500810691,0.0,1.0
2008-01-16,20.27,20.38,20.27,20.38,300,8.9519741940362,9.00055422172954,8.9519741940362,9.00055422172954,679.291502432073,0.0,1.0
2008-01-17,20.17,20.4,20.1,20.1,7900,8.94317829422205,9.04515801696231,8.9121409873011,8.9121409873011,17817.2675035392,0.0800834,1.0
2008-01-18,20.17,20.17,20.17,20.17,0,8.94317829422205,8.94317829422205,8.94317829422205,8.94317829422205,0,0.0,1.0
2008-01-22,20.17,20.17,20.17,20.17,0,8.94317829422205,8.94317829422205,8.94317829422205,8.94317829422205,0,0.0,1.0
2008-01-23,19.1,19.93,18.68,19.93,6200,8.4687508884304,8.83676467049308,8.2825270469047,8.83676467049308,13983.1719648029,0.0,1.0
2008-01-24,19.65,20.06,19.3,19.35,4700,8.71261544280928,8.89440538334627,8.55742890820454,8.57959841314807,10600.1464894474,0.0,1.0
2008-01-25,19.65,19.65,19.65,19.65,0,8.71261544280928,8.71261544280928,8.71261544280928,8.71261544280928,0,0.0,1.0
2008-01-28,19.65,19.65,19.65,19.65,0,8.77025615566247,8.77025615566247,8.77025615566247,8.77025615566247,0,0.13,1.0
2008-01-29,19.41,19.75,19.02,19.4,5600,8.6631385232269,8.81488850251063,8.4890723705191,8.65867528854209,12546.9539369102,0.0,1.0
2008-01-30,19.55,19.89,19.0,19.17,10000,8.72562380881432,8.87737378809805,8.48014590114947,8.55602089079133,22405.2748873396,0.0,1.0
2008-01-31,19.83,20.18,18.94,19.3,6500,8.85059437998915,9.0068075939577,8.45336649304057,8.61404294169393,14563.4286767707,0.0,1.0
2008-02-01,19.86,20.51,19.44,19.58,13100,8.8639840840436,9.15409433855661,8.67652822728135,8.73901351286877,29350.9101024149,0.0,1.0
2008-02-04,19.86,19.86,19.86,19.86,0,8.8639840840436,8.8639840840436,8.8639840840436,8.8639840840436,0,0.0,1.0
2008-02-05,20.11,20.36,19.98,20.11,3900,8.97556495116399,9.08714581828437,8.91754290026139,8.97556495116399,8738.05720606244,0.0,1.0
2008-02-06,20.15,20.9,20.01,20.4,8600,8.99341788990325,9.32816049126441,8.93093260431583,9.10499875702364,19268.5364031121,0.0,1.0
2008-02-07,20.15,20.15,20.15,20.15,0,8.99341788990325,8.99341788990325,8.99341788990325,8.99341788990325,0,0.0,1.0
2008-02-08,20.15,20.15,20.15,20.15,0,8.99341788990325,8.99341788990325,8.99341788990325,8.99341788990325,0,0.0,1.0
2008-02-11,19.8,20.01,19.37,20.01,1300,8.83720467593471,8.93093260431583,8.64528558448764,8.93093260431583,2912.68573535415,0.0,1.0
2008-02-12,19.8,19.8,19.8,19.8,0,8.83720467593471,8.83720467593471,8.83720467593471,8.83720467593471,0,0.0,1.0
2008-02-13,20.49,20.5,19.9,19.9,4100,9.15409433855661,9.15856192974185,8.89050645862745,8.89050645862745,9177.20496348373,0.02,1.0
2008-02-14,20.49,20.49,20.49,20.49,0,9.15409433855661,9.15409433855661,9.15409433855661,9.15409433855661,0,0.0,1.0
2008-02-15,20.2,20.31,20.2,20.31,7000,9.02453419418465,9.07367769722229,9.02453419418465,9.07367769722229,15668.398718143,0.0,1.0
2008-02-19,20.3,20.44,20.3,20.44,15400,9.06921010603705,9.13175638263041,9.06921010603705,9.13175638263041,34470.4771799145,0.0,1.0
2008-02-20,20.3,20.3,20.3,20.3,0,9.06921010603705,9.06921010603705,9.06921010603705,9.06921010603705,0,0.0,1.0
2008-02-21,20.35,20.35,20.35,20.35,200,9.09154806196325,9.09154806196325,9.09154806196325,9.09154806196325,447.668534804084,0.0,1.0
2008-02-22,20.35,20.35,20.35,20.35,0,9.09154806196325,9.09154806196325,9.09154806196325,9.09154806196325,0,0.0,1.0
2008-02-25,20.35,20.35,20.35,20.35,0,9.09154806196325,9.09154806196325,9.09154806196325,9.09154806196325,0,0.0,1.0
2008-02-26,20.1,20.1,20.1,20.1,200200,9.03793696774037,9.03793696774037,9.03793696774037,9.03793696774037,445236.563871066,0.13,1.0
2008-02-27,19.76,20.01,19.76,20.01,300,8.8850564419179,8.99746859325795,8.8850564419179,8.99746859325795,667.18765814845,0.0,1.0
2008-02-28,19.95,19.95,19.71,19.71,2600,8.97048967693634,8.97048967693634,8.86257401164989,8.86257401164989,5782.29303728656,0.0,1.0
2008-02-29,19.95,19.95,19.95,19.95,0,8.97048967693634,8.97048967693634,8.97048967693634,8.97048967693634,0,0.0,1.0
2008-03-03,19.95,19.95,19.95,19.95,0,8.97048967693634,8.97048967693634,8.97048967693634,8.97048967693634,0,0.0,1.0
2008-03-04,19.95,19.95,19.95,19.95,0,8.97048967693634,8.97048967693634,8.97048967693634,8.97048967693634,0,0.0,1.0
2008-03-05,19.51,19.51,19.51,19.51,200,8.77264429057784,8.77264429057784,8.77264429057784,8.77264429057784,444.791772098967,0.0,1.0
2008-03-06,19.51,19.51,19.51,19.51,0,8.77264429057784,8.77264429057784,8.77264429057784,8.77264429057784,0,0.0,1.0
2008-03-07,19.51,19.51,19.51,19.51,0,8.77264429057784,8.77264429057784,8.77264429057784,8.77264429057784,0,0.0,1.0
2008-03-10,19.49,19.49,18.89,19.3,11100,8.76365131847064,8.76365131847064,8.49386215525451,8.6782180834522,24685.9433514926,0.0,1.0
2008-03-11,19.49,19.49,19.49,19.49,0,8.76365131847064,8.76365131847064,8.76365131847064,8.76365131847064,0,0.0,1.0
2008-03-12,19.7,19.7,19.7,19.7,1000,8.85807752559628,8.85807752559628,8.85807752559628,8.85807752559628,2223.95886049483,0.0,1.0
2008-03-13,19.7,19.7,19.7,19.7,0,8.85807752559628,8.85807752559628,8.85807752559628,8.85807752559628,0,0.0,1.0
2008-03-14,20.56,20.8,19.19,19.45,4600,9.24477532620607,9.35269099149252,8.62875673686257,8.74566537425623,10230.2107582762,0.0,1.0
2008-03-17,19.56,20.31,19.56,20.31,900,8.79512672084585,9.13236317486601,8.79512672084585,9.13236317486601,2001.56297444535,0.0,1.0
2008-03-18,19.31,19.55,19.31,19.31,1600,8.6827145695058,8.79063023479225,8.6827145695058,8.6827145695058,3558.33417679173,0.0,1.0
2008-03-19,19.0,19.01,19.0,19.01,5000,8.54332350184413,8.54781998789773,8.54332350184413,8.54781998789773,11119.7943024742,0.0,1.0
2008-03-20,19.0,19.0,19.0,19.0,0,8.54332350184413,8.54332350184413,8.54332350184413,8.54332350184413,0,0.0,1.0
2008-03-24,19.0,19.0,19.0,19.0,0,8.54332350184413,8.54332350184413,8.54332350184413,8.54332350184413,0,0.0,1.0
2008-03-25,19.72,20.71,19.25,19.25,7600,8.86707049770349,9.3122226170101,8.65573565318418,8.65573565318418,16902.0873397607,0.0,1.0
2008-03-26,19.72,19.72,19.72,19.72,0,8.92552481640031,8.92552481640031,8.92552481640031,8.92552481640031,0,0.13,1.0
2008-03-27,19.76,20.71,19.76,19.97,3100,8.94362932921249,9.37361150850155,8.94362932921249,9.03867802147638,6849.1210609456,0.0,1.0
2008-03-28,19.85,19.85,19.85,19.85,100,8.98436448303987,8.98436448303987,8.98436448303987,8.98436448303987,220.939389062761,0.0,1.0
2008-03-31,19.85,19.85,19.85,19.85,0,8.98436448303987,8.98436448303987,8.98436448303987,8.98436448303987,0,0.0,1.0
2008-04-01,19.85,19.85,19.85,19.85,0,8.98436448303987,8.98436448303987,8.98436448303987,8.98436448303987,0,0.0,1.0
2008-04-02,19.85,19.85,19.85,19.85,0,8.98436448303987,8.98436448303987,8.98436448303987,8.98436448303987,0,0.0,1.0
2008-04-03,21.27,21.51,20.05,20.05,3200,9.62707468787194,9.73570176474497,9.07488704710073,9.07488704710073,7070.06045000836,0.0,1.0
2008-04-04,21.0,21.03,21.0,21.03,800,9.50486922638979,9.51844761099892,9.50486922638979,9.51844761099892,1767.51511250209,0.0,1.0
2008-04-07,20.96,21.25,20.75,21.1,1500,9.48676471357762,9.61802243146585,9.39171602131372,9.55013050842022,3314.09083594142,0.0,1.0
2008-04-08,22.01,22.01,21.0,21.06,2600,9.96200817489711,9.96200817489711,9.50486922638979,9.53202599560804,5744.42411563179,0.0,1.0
2008-04-09,21.71,22.11,21.71,22.11,1500,9.82622432880582,10.0072694569275,9.82622432880582,10.0072694569275,3314.09083594142,0.0,1.0
2008-04-10,21.24,21.61,21.15,21.61,1200,9.61349630326281,9.78096304677539,9.57276114943543,9.78096304677539,2651.27266875314,0.0,1.0
2008-04-11,21.63,21.63,21.34,21.34,300,9.79001530318148,9.79001530318148,9.65875758529324,9.65875758529324,662.818167188284,0.0,1.0
2008-04-14,21.53,21.53,21.48,21.48,200,9.74475402115105,9.74475402115105,9.72212338013584,9.72212338013584,441.878778125523,0.0,1.0
2008-04-15,22.05,22.41,21.68,21.68,2300,9.98011268770928,10.1430533030188,9.81264594419669,9.81264594419669,5081.60594844351,0.0,1.0
2008-04-16,22.05,22.05,22.05,22.05,0,9.99939399385424,9.99939399385424,9.99939399385424,9.99939399385424,0,0.0426,1.0
2008-04-17,21.4,22.0,21.4,22.0,800,9.70462727748212,9.97671963105638,9.70462727748212,9.97671963105638,1764.10690596268,0.0,1.0
2008-04-18,21.4,21.4,21.4,21.4,0,9.70462727748212,9.70462727748212,9.70462727748212,9.70462727748212,0,0.0,1.0
2008-04-21,21.4,21.4,21.4,21.4,300,9.70462727748212,9.70462727748212,9.70462727748212,9.70462727748212,661.540089736005,0.0,1.0
2008-04-22,21.19,21.25,20.2,21.25,5200,9.60939495373113,9.63660418908855,9.16044257033359,9.63660418908855,11466.6948887574,0.0,1.0
2008-04-23,20.89,21.04,20.89,21.04,200,9.47334877694399,9.54137186533756,9.47334877694399,9.54137186533756,441.02672649067,0.0,1.0
2008-04-24,20.9,20.9,20.9,20.9,100,9.47788364950356,9.47788364950356,9.47788364950356,9.47788364950356,220.513363245335,0.0,1.0
2008-04-25,20.9,20.9,20.9,20.9,0,9.47788364950356,9.47788364950356,9.47788364950356,9.47788364950356,0,0.0,1.0
2008-04-28,20.9,20.9,20.9,20.9,0,9.47788364950356,9.47788364950356,9.47788364950356,9.47788364950356,0,0.0,1.0
2008-04-29,20.75,20.75,20.61,20.75,1500,9.40986056111,9.40986056111,9.346372345276,9.40986056111,3307.70044868002,0.0,1.0
2008-04-30,20.75,20.75,20.75,20.75,0,9.40986056111,9.40986056111,9.40986056111,9.40986056111,0,0.0,1.0
2008-05-01,20.75,20.75,20.75,20.75,0,9.40986056111,9.40986056111,9.40986056111,9.40986056111,0,0.0,1.0
2008-05-02,20.62,20.62,20.62,20.62,1000,9.35090721783557,9.35090721783557,9.35090721783557,9.35090721783557,2205.13363245335,0.0,1.0
2008-05-05,20.0,20.77,19.8,20.77,10400,9.06974511914217,9.41893030622914,8.97904766795074,9.41893030622914,22933.3897775148,0.0,1.0
2008-05-06,20.0,20.0,20.0,20.0,0,9.06974511914217,9.06974511914217,9.06974511914217,9.06974511914217,0,0.0,1.0
2008-05-07,20.0,20.0,20.0,20.0,0,9.06974511914217,9.06974511914217,9.06974511914217,9.06974511914217,0,0.0,1.0
2008-05-08,20.0,20.0,20.0,20.0,200,9.06974511914217,9.06974511914217,9.06974511914217,9.06974511914217,441.02672649067,0.0,1.0
2008-05-09,20.0,20.0,20.0,20.0,0,9.06974511914217,9.06974511914217,9.06974511914217,9.06974511914217,0,0.0,1.0
2008-05-12,20.0,20.0,20.0,20.0,0,9.06974511914217,9.06974511914217,9.06974511914217,9.06974511914217,0,0.0,1.0
2008-05-13,20.0,20.0,20.0,20.0,0,9.06974511914217,9.06974511914217,9.06974511914217,9.06974511914217,0,0.0,1.0
2008-05-14,20.0,20.0,20.0,20.0,0,9.07881486426131,9.07881486426131,9.07881486426131,9.07881486426131,0,0.02,1.0
2008-05-15,20.0,20.0,20.0,20.0,0,9.07881486426131,9.07881486426131,9.07881486426131,9.07881486426131,0,0.0,1.0
2008-05-16,20.0,20.0,20.0,20.0,0,9.09774923199554,9.09774923199554,9.09774923199554,9.09774923199554,0,0.0417111,1.0
2008-05-19,20.0,20.0,20.0,20.0,0,9.09774923199554,9.09774923199554,9.09774923199554,9.09774923199554,0,0.0,1.0
2008-05-20,20.0,20.0,20.0,20.0,0,9.09774923199554,9.09774923199554,9.09774923199554,9.09774923199554,0,0.0,1.0
2008-05-21,20.0,20.0,20.0,20.0,300,9.09774923199554,9.09774923199554,9.09774923199554,9.09774923199554,659.503779121414,0.0,1.0
2008-05-22,20.01,20.01,20.01,20.01,200,9.10229810661154,9.10229810661154,9.10229810661154,9.10229810661154,439.669186080942,0.0,1.0
2008-05-23,20.01,20.01,20.01,20.01,0,9.10229810661154,9.10229810661154,9.10229810661154,9.10229810661154,0,0.0,1.0
2008-05-27,20.0,20.0,20.0,20.0,800,9.17508010046751,9.17508010046751,9.17508010046751,9.17508010046751,1743.85398544747,0.17,1.0
2008-05-28,20.0,20.0,20.0,20.0,0,9.17508010046751,9.17508010046751,9.17508010046751,9.17508010046751,0,0.0,1.0
2008-05-29,20.21,20.21,20.12,20.12,2800,9.27141844152242,9.27141844152242,9.23013058107031,9.23013058107031,6103.48894906613,0.0,1.0
2008-05-30,20.21,20.21,20.21,20.21,0,9.27141844152242,9.27141844152242,9.27141844152242,9.27141844152242,0,0.0,1.0
2008-06-02,20.3,20.3,20.2,20.2,3500,9.31270630197452,9.31270630197452,9.26683090147218,9.26683090147218,7629.36118633266,0.0,1.0
2008-06-03,20.5,20.5,20.3,20.3,600,9.40445710297919,9.40445710297919,9.31270630197452,9.31270630197452,1307.8904890856,0.0,1.0
2008-06-04,20.6,21.05,20.5,20.5,3300,9.45033250348153,9.65677180574205,9.40445710297919,9.40445710297919,7193.3976899708,0.0,1.0
2008-06-05,20.6,20.6,20.6,20.6,0,9.45033250348153,9.45033250348153,9.45033250348153,9.45033250348153,0,0.0,1.0
2008-06-06,20.3,20.3,20.3,20.3,1400,9.31270630197452,9.31270630197452,9.31270630197452,9.31270630197452,3051.74447453307,0.0,1.0
2008-06-09,20.2,20.24,20.2,20.24,400,9.26683090147218,9.28518106167312,9.26683090147218,9.28518106167312,871.926992723733,0.0,1.0
2008-06-10,20.2,20.2,20.2,20.2,0,9.26683090147218,9.26683090147218,9.26683090147218,9.26683090147218,0,0.0,1.0
2008-06-11,20.0,20.0,20.0,20.0,400,9.17508010046751,9.17508010046751,9.17508010046751,9.17508010046751,871.926992723733,0.0,1.0
2008-06-12,20.0,20.0,20.0,20.0,400,9.17508010046751,9.17508010046751,9.17508010046751,9.17508010046751,871.926992723733,0.0,1.0
2008-06-13,20.0,20.0,20.0,20.0,0,9.17508010046751,9.17508010046751,9.17508010046751,9.17508010046751,0,0.0,1.0
2008-06-16,20.29,20.29,19.06,19.51,4500,9.30811876192429,9.30811876192429,8.74385133574553,8.95029063800605,9809.17866814199,0.0,1.0
2008-06-17,20.56,21.33,19.82,19.83,3000,9.45647980714884,9.81063785440101,9.11612012537403,9.12071958053315,6522.51168065432,0.0534,1.0
2008-06-18,20.26,20.54,19.53,20.22,4000,9.31849615237527,9.44728089683061,8.98273592575958,9.30009833173879,8696.68224087242,0.0,1.0
2008-06-19,21.75,21.75,20.74,20.76,2000,10.003814971084,10.003814971084,9.53927000001299,9.54846891033123,4348.34112043622,0.0,1.0
2008-06-20,21.26,21.26,20.11,21.0,2700,9.77844166828718,9.77844166828718,9.24950432498849,9.65885583415008,5870.26051258888,0.0,1.0
2008-06-23,20.4,20.99,20.4,20.51,600,9.38288852460294,9.65425637899097,9.38288852460294,9.43348253135325,1304.50233613086,0.0,1.0
2008-06-24,20.32,20.32,19.1,20.01,1400,9.34609288332999,9.34609288332999,8.78495935391746,9.2035097733973,3043.83878430535,0.0,1.0
2008-06-25,21.07,21.07,21.07,21.07,100,9.76924275796894,9.76924275796894,9.76924275796894,9.76924275796894,215.676900677003,0.17,1.0
2008-06-26,21.07,21.07,21.07,21.07,0,9.76924275796894,9.76924275796894,9.76924275796894,9.76924275796894,0,0.0,1.0
2008-06-27,21.07,21.07,21.07,21.07,0,9.76924275796894,9.76924275796894,9.76924275796894,9.76924275796894,0,0.0,1.0
2008-06-30,20.89,20.89,20.21,20.32,1200,9.68578458538069,9.68578458538069,9.37049815560287,9.42150037218457,2588.12280812404,0.0,1.0
2008-07-01,20.99,21.89,20.7,20.84,5300,9.73215023681861,10.1494410997599,9.59768984764865,9.66260175966174,11430.8757358812,0.0,1.0
2008-07-02,20.07,21.3,19.39,21.3,9000,9.30558624358978,9.87588375627615,8.99029981381195,9.87588375627615,19410.9210609303,0.0,1.0
2008-07-03,20.07,20.07,20.07,20.07,0,9.30558624358978,9.30558624358978,9.30558624358978,9.30558624358978,0,0.0,1.0
2008-07-07,20.21,20.82,20.21,20.82,1000,9.37049815560287,9.65332862937415,9.37049815560287,9.65332862937415,2156.76900677003,0.0,1.0
2008-07-08,20.07,20.07,20.07,20.07,200,9.30558624358978,9.30558624358978,9.30558624358978,9.30558624358978,431.353801354006,0.0,1.0
2008-07-09,20.07,20.07,20.07,20.07,0,9.30558624358978,9.30558624358978,9.30558624358978,9.30558624358978,0,0.0,1.0
2008-07-10,20.07,20.07,20.07,20.07,0,9.30558624358978,9.30558624358978,9.30558624358978,9.30558624358978,0,0.0,1.0
2008-07-11,20.3,20.82,20.3,20.82,400,9.41222724189699,9.65332862937415,9.41222724189699,9.65332862937415,862.707602708013,0.0,1.0
2008-07-14,20.3,20.3,20.3,20.3,400,9.41222724189699,9.41222724189699,9.41222724189699,9.41222724189699,862.707602708013,0.0,1.0
2008-07-15,20.75,20.75,19.0,19.0,9000,9.6460507521649,9.6460507521649,8.83252839957268,8.83252839957268,19360.2547610572,0.0543033,1.0
2008-07-16,20.75,20.75,20.75,20.75,0,9.6460507521649,9.6460507521649,9.6460507521649,9.6460507521649,0,0.0,1.0
2008-07-17,20.75,20.75,20.75,20.75,0,9.6460507521649,9.6460507521649,9.6460507521649,9.6460507521649,0,0.0,1.0
2008-07-18,20.01,20.01,20.01,20.01,100,9.30204701449733,9.30204701449733,9.30204701449733,9.30204701449733,215.113941789525,0.0,1.0
2008-07-21,20.85,20.85,18.9,20.01,13100,9.6925377437416,9.6925377437416,8.78604140799598,9.30204701449733,28179.9263744277,0.0,1.0
2008-07-22,20.85,20.85,20.85,20.85,0,9.6925377437416,9.6925377437416,9.6925377437416,9.6925377437416,0,0.0,1.0
2008-07-23,20.85,20.85,20.85,20.85,0,9.6925377437416,9.6925377437416,9.6925377437416,9.6925377437416,0,0.0,1.0
2008-07-24,20.6,21.25,20.16,20.59,6200,9.57632026479985,9.87848571004839,9.37177750186238,9.57167156564218,13337.0643909505,0.0,1.0
2008-07-25,20.22,21.35,20.22,21.35,3200,9.3996696968084,9.92497270162509,9.3996696968084,9.92497270162509,6883.64613726478,0.0,1.0
2008-07-28,20.24,20.65,19.63,19.9,1400,9.48799498080412,9.68019250758919,9.2020425629044,9.32861166590919,2986.51085475158,0.17,1.0
2008-07-29,20.01,20.28,20.01,20.28,1100,9.38017685602226,9.50674595902706,9.38017685602226,9.50674595902706,2346.5442430191,0.0,1.0
2008-07-30,20.91,20.91,20.91,20.91,200,9.80207386603825,9.80207386603825,9.80207386603825,9.80207386603825,426.644407821654,0.0,1.0
2008-07-31,20.91,20.91,20.91,20.91,0,9.80207386603825,9.80207386603825,9.80207386603825,9.80207386603825,0,0.0,1.0
2008-08-01,20.91,20.91,20.91,20.91,0,9.80207386603825,9.80207386603825,9.80207386603825,9.80207386603825,0,0.0,1.0
2008-08-04,20.91,20.91,20.91,20.91,0,9.80207386603825,9.80207386603825,9.80207386603825,9.80207386603825,0,0.0,1.0
2008-08-05,20.3,20.3,20.3,20.3,200,9.51612144813852,9.51612144813852,9.51612144813852,9.51612144813852,426.644407821654,0.0,1.0
2008-08-06,20.01,21.31,19.87,20.38,13800,9.38017685602226,9.98958364826758,9.31454843224199,9.55362340458439,29438.4641396941,0.0,1.0
2008-08-07,20.38,20.38,20.38,20.38,200,9.55362340458439,9.55362340458439,9.55362340458439,9.55362340458439,426.644407821654,0.0,1.0
2008-08-08,20.1,20.12,20.1,20.12,2300,9.42236655702386,9.43174204613532,9.42236655702386,9.43174204613532,4906.41068994902,0.0,1.0
2008-08-11,20.1,20.1,20.1,20.1,0,9.42236655702386,9.42236655702386,9.42236655702386,9.42236655702386,0,0.0,1.0
2008-08-12,20.01,20.01,20.01,20.01,200,9.40410497933254,9.40410497933254,9.40410497933254,9.40410497933254,425.558839336143,0.051044,1.0
2008-08-13,20.01,20.01,20.01,20.01,0,9.41350438460924,9.41350438460924,9.41350438460924,9.41350438460924,0,0.02,1.0
2008-08-14,20.01,20.01,20.01,20.01,0,9.41350438460924,9.41350438460924,9.41350438460924,9.41350438460924,0,0.0,1.0
2008-08-15,20.01,20.01,20.01,20.01,0,9.41350438460924,9.41350438460924,9.41350438460924,9.41350438460924,0,0.0,1.0
2008-08-18,19.11,19.3,18.8,19.3,1400,8.99010838530148,9.07949198515534,8.84427198553991,9.07949198515534,2975.93742515295,0.0,1.0
2008-08-19,19.11,19.11,19.11,19.11,0,8.99010838530148,8.99010838530148,8.99010838530148,8.99010838530148,0,0.0,1.0
2008-08-20,19.11,19.11,19.11,19.11,0,8.99010838530148,8.99010838530148,8.99010838530148,8.99010838530148,0,0.0,1.0
2008-08-21,17.66,18.36,17.66,18.36,900,8.30797038641675,8.63727838587834,8.30797038641675,8.63727838587834,1913.10263045547,0.0,1.0
2008-08-22,19.42,19.42,18.93,18.93,5400,9.13594478506304,9.13594478506304,8.90542918543992,8.90542918543992,11478.6157827328,0.0,1.0
2008-08-25,19.42,19.42,19.42,19.42,0,9.13594478506304,9.13594478506304,9.13594478506304,9.13594478506304,0,0.0,1.0
2008-08-26,19.42,19.42,19.42,19.42,0,9.21591958493228,9.21591958493228,9.21591958493228,9.21591958493228,0,0.17,1.0
2008-08-27,19.42,19.42,19.42,19.42,0,9.21591958493228,9.21591958493228,9.21591958493228,9.21591958493228,0,0.0,1.0
2008-08-28,18.5,19.01,18.5,19.01,600,8.77932607215485,9.02135073684669,8.77932607215485,9.02135073684669,1264.33394873048,0.0,1.0
2008-08-29,18.5,18.5,18.5,18.5,0,8.77932607215485,8.77932607215485,8.77932607215485,8.77932607215485,0,0.0,1.0
2008-09-02,19.53,19.53,18.51,18.75,5900,9.26812098319915,9.26812098319915,8.78407165381548,8.89796561367046,12432.6171625164,0.0,1.0
2008-09-03,19.53,19.53,19.53,19.53,0,9.26812098319915,9.26812098319915,9.26812098319915,9.26812098319915,0,0.0,1.0
2008-09-04,19.4,19.4,19.3,19.3,600,9.20642842161103,9.20642842161103,9.15897260500479,9.15897260500479,1264.33394873048,0.0,1.0
2008-09-05,19.4,19.4,19.4,19.4,0,9.20642842161103,9.20642842161103,9.20642842161103,9.20642842161103,0,0.0,1.0
2008-09-08,19.4,19.4,19.4,19.4,0,9.20642842161103,9.20642842161103,9.20642842161103,9.20642842161103,0,0.0,1.0
2008-09-09,19.0,19.0,19.0,19.0,800,9.01660515518607,9.01660515518607,9.01660515518607,9.01660515518607,1685.77859830731,0.0,1.0
2008-09-10,19.0,19.0,19.0,19.0,0,9.04184500580626,9.04184500580626,9.04184500580626,9.04184500580626,0,0.053186,1.0
2008-09-11,19.0,19.0,19.0,19.0,0,9.04184500580626,9.04184500580626,9.04184500580626,9.04184500580626,0,0.0,1.0
2008-09-12,19.0,19.0,19.0,19.0,0,9.04184500580626,9.04184500580626,9.04184500580626,9.04184500580626,0,0.0,1.0
2008-09-15,19.0,19.0,19.0,19.0,0,9.04184500580626,9.04184500580626,9.04184500580626,9.04184500580626,0,0.0,1.0
2008-09-16,19.0,19.25,19.0,19.0,3500,9.04184500580626,9.1608166506195,9.04184500580626,9.04184500580626,7354.69364463743,0.0,1.0
2008-09-17,19.0,19.0,19.0,19.0,0,9.04184500580626,9.04184500580626,9.04184500580626,9.04184500580626,0,0.0,1.0
2008-09-18,18.4,18.75,17.25,18.0,3300,8.75631305825448,8.92287336099302,8.20904349211358,8.5659584265533,6934.42543637244,0.0,1.0
2008-09-19,18.4,18.4,18.4,18.4,0,8.75631305825448,8.75631305825448,8.75631305825448,8.75631305825448,0,0.0,1.0
2008-09-22,18.4,18.4,18.4,18.4,0,8.75631305825448,8.75631305825448,8.75631305825448,8.75631305825448,0,0.0,1.0
2008-09-23,19.0,19.0,18.7,18.75,8200,9.04184500580626,9.04184500580626,8.89907903203037,8.92287336099302,17230.9965388648,0.0,1.0
2008-09-24,18.7,19.68,18.7,19.0,6200,8.89907903203037,9.36544787969827,8.89907903203037,9.04184500580626,13028.3144562149,0.0,1.0
2008-09-25,18.7,18.7,18.7,18.7,0,8.89907903203037,8.89907903203037,8.89907903203037,8.89907903203037,0,0.0,1.0
2008-09-26,18.7,18.7,18.7,18.7,0,8.89907903203037,8.89907903203037,8.89907903203037,8.89907903203037,0,0.0,1.0
2008-09-29,17.96,17.96,17.96,17.96,100,8.54692296338318,8.54692296338318,8.54692296338318,8.54692296338318,210.134104132498,0.0,1.0
2008-09-30,17.96,17.96,17.96,17.96,0,8.54692296338318,8.54692296338318,8.54692296338318,8.54692296338318,0,0.0,1.0
2008-10-01,17.96,17.96,17.96,17.96,0,8.54692296338318,8.54692296338318,8.54692296338318,8.54692296338318,0,0.0,1.0
2008-10-02,17.96,17.96,17.96,17.96,0,8.54692296338318,8.54692296338318,8.54692296338318,8.54692296338318,0,0.0,1.0
2008-10-03,17.96,17.96,17.96,17.96,0,8.54692296338318,8.54692296338318,8.54692296338318,8.54692296338318,0,0.0,1.0
2008-10-06,16.0,17.21,16.0,17.21,1200,7.61418526804738,8.19000802894346,7.61418526804738,8.19000802894346,2521.60924958998,0.0,1.0
2008-10-07,17.29,20.29,14.56,15.25,11500,8.2280789552837,9.65573869304258,6.92890859392311,7.25727033360766,24165.4219752373,0.0,1.0
2008-10-08,15.79,16.54,15.79,16.54,400,7.51424908640426,7.87116402084398,7.51424908640426,7.87116402084398,840.536416529991,0.0,1.0
2008-10-09,15.79,15.79,15.79,15.79,0,7.53412068229412,7.53412068229412,7.53412068229412,7.53412068229412,0,0.041757,1.0
2008-10-10,15.79,15.79,15.79,15.79,0,7.53412068229412,7.53412068229412,7.53412068229412,7.53412068229412,0,0.0,1.0
2008-10-13,15.79,15.79,15.79,15.79,0,7.53412068229412,7.53412068229412,7.53412068229412,7.53412068229412,0,0.0,1.0
2008-10-14,15.79,15.79,15.79,15.79,0,7.53412068229412,7.53412068229412,7.53412068229412,7.53412068229412,0,0.0,1.0
2008-10-15,15.79,15.79,15.79,15.79,0,7.53412068229412,7.53412068229412,7.53412068229412,7.53412068229412,0,0.0,1.0
2008-10-16,15.0,16.0,12.33,14.99,5300,7.15717607564356,7.63432114735313,5.88319873417901,7.15240462492647,11107.732876734,0.0,1.0
2008-10-17,14.5,18.7,13.01,18.7,6500,6.91860353978878,8.92261284096897,6.20765738294152,8.92261284096897,13622.691263919,0.0,1.0
2008-10-20,15.09,15.09,15.09,15.09,100,7.20011913209742,7.20011913209742,7.20011913209742,7.20011913209742,209.579865598755,0.0,1.0
2008-10-21,15.09,15.09,15.09,15.09,0,7.20011913209742,7.20011913209742,7.20011913209742,7.20011913209742,0,0.0,1.0
2008-10-22,15.09,15.09,15.09,15.09,0,7.20011913209742,7.20011913209742,7.20011913209742,7.20011913209742,0,0.0,1.0
2008-10-23,15.07,15.07,15.07,15.07,100,7.19057623066323,7.19057623066323,7.19057623066323,7.19057623066323,209.579865598755,0.0,1.0
2008-10-24,15.07,15.07,15.07,15.07,0,7.19057623066323,7.19057623066323,7.19057623066323,7.19057623066323,0,0.0,1.0
2008-10-27,15.82,15.82,15.08,15.08,600,7.54843503444541,7.54843503444541,7.19534768138033,7.19534768138033,1257.47919359253,0.0,1.0
2008-10-28,15.82,15.82,15.82,15.82,0,7.62477824591894,7.62477824591894,7.62477824591894,7.62477824591894,0,0.16,1.0
2008-10-29,15.03,15.09,15.03,15.09,400,7.244021304435,7.2729395531553,7.244021304435,7.2729395531553,829.925775662653,0.0,1.0
2008-10-30,15.0,16.45,14.31,15.77,2300,7.22956218007485,7.92841985748208,6.89700231979141,7.60067970531869,4772.07321006025,0.0,1.0
2008-10-31,15.0,15.0,15.0,15.0,0,7.22956218007485,7.22956218007485,7.22956218007485,7.22956218007485,0,0.0,1.0
2008-11-03,15.0,15.0,15.0,15.0,0,7.22956218007485,7.22956218007485,7.22956218007485,7.22956218007485,0,0.0,1.0
2008-11-04,15.0,15.0,15.0,15.0,0,7.22956218007485,7.22956218007485,7.22956218007485,7.22956218007485,0,0.0,1.0
2008-11-05,14.26,14.26,14.26,14.26,100,6.87290377919116,6.87290377919116,6.87290377919116,6.87290377919116,207.481443915663,0.0,1.0
2008-11-06,14.26,14.26,14.26,14.26,0,6.87290377919116,6.87290377919116,6.87290377919116,6.87290377919116,0,0.0,1.0
2008-11-07,14.26,14.26,14.26,14.26,0,6.87290377919116,6.87290377919116,6.87290377919116,6.87290377919116,0,0.0,1.0
2008-11-10,14.26,14.26,14.26,14.26,0,6.87290377919116,6.87290377919116,6.87290377919116,6.87290377919116,0,0.0,1.0
2008-11-11,14.26,14.26,14.26,14.26,0,6.87290377919116,6.87290377919116,6.87290377919116,6.87290377919116,0,0.0,1.0
2008-11-12,14.26,14.26,14.26,14.26,0,6.87772348731121,6.87772348731121,6.87772348731121,6.87772348731121,0,0.01,1.0
2008-11-13,14.26,14.26,14.26,14.26,0,6.87772348731121,6.87772348731121,6.87772348731121,6.87772348731121,0,0.0,1.0
2008-11-14,14.26,14.26,14.26,14.26,0,6.87772348731121,6.87772348731121,6.87772348731121,6.87772348731121,0,0.0,1.0
2008-11-17,14.26,14.26,14.26,14.26,0,6.87772348731121,6.87772348731121,6.87772348731121,6.87772348731121,0,0.0,1.0
2008-11-18,14.26,14.26,14.26,14.26,0,6.89242792508061,6.89242792508061,6.89242792508061,6.89242792508061,0,0.0304876,1.0
2008-11-19,14.26,14.26,14.26,14.26,0,6.89242792508061,6.89242792508061,6.89242792508061,6.89242792508061,0,0.0,1.0
2008-11-20,14.26,14.26,14.26,14.26,0,6.89242792508061,6.89242792508061,6.89242792508061,6.89242792508061,0,0.0,1.0
2008-11-21,14.26,14.26,14.26,14.26,0,6.89242792508061,6.89242792508061,6.89242792508061,6.89242792508061,0,0.0,1.0
2008-11-24,14.94,14.95,14.94,14.95,200,7.22109910243369,7.22593250210064,7.22109910243369,7.22593250210064,413.787424547735,0.0,1.0
2008-11-25,13.74,14.26,13.25,14.25,700,6.71842553707016,6.97268909451387,6.47883103101744,6.96779941071687,1431.58541341731,0.16,1.0
2008-11-26,14.11,14.11,14.1,14.11,300,6.89934383755895,6.89934383755895,6.89445415376196,6.89934383755895,613.536605750276,0.0,1.0
2008-11-28,14.11,14.11,14.11,14.11,0,6.89934383755895,6.89934383755895,6.89934383755895,6.89934383755895,0,0.0,1.0
2008-12-01,12.85,14.06,12.85,13.35,800,6.28324367913767,6.87489541857398,6.28324367913767,6.52772786898739,1636.09761533407,0.0,1.0
2008-12-02,15.69,15.72,13.41,13.41,1000,7.67191387748405,7.68658292887504,6.55706597176935,6.55706597176935,2045.12201916759,0.0,1.0
2008-12-03,16.41,16.41,14.3,14.3,700,8.02397111086764,8.02397111086764,6.99224782970184,6.99224782970184,1431.58541341731,0.0,1.0
2008-12-04,12.88,13.51,12.88,13.51,600,6.29791273052865,6.6059628097393,6.29791273052865,6.6059628097393,1227.07321150055,0.0,1.0
2008-12-05,12.35,13.2,11.9,13.19,900,6.03875948928796,6.45438261203247,5.81872371842321,6.44949292823548,1840.60981725083,0.0,1.0
2008-12-08,11.0,12.01,10.02,12.01,2500,5.37865217669373,5.87251024019015,4.89946316458829,5.87251024019015,5112.80504791896,0.0,1.0
2008-12-09,11.25,11.75,10.98,10.98,5500,5.50089427161858,5.7453784614683,5.36887280909974,5.36887280909974,11248.1711054217,0.0,1.0
2008-12-10,10.5,13.17,10.5,11.85,2400,5.14297293825093,6.45075748540617,5.14297293825093,5.80421231602605,4899.88967520608,0.0180072,1.0
2008-12-11,10.49,10.49,10.49,10.49,400,5.13807486878593,5.13807486878593,5.13807486878593,5.13807486878593,816.648279201013,0.0,1.0
2008-12-12,10.0,10.1,10.0,10.0,7600,4.89806946500089,4.9470501596509,4.89806946500089,4.89806946500089,15516.3173048192,0.0,1.0
2008-12-15,9.78,10.45,9.78,10.24,3200,4.79031193677087,5.11848259092593,4.79031193677087,5.01562313216091,6533.1862336081,0.0,1.0
2008-12-16,9.68,9.79,9.31,9.79,21400,4.74133124212086,4.79521000623587,4.56010267191583,4.79521000623587,43690.6829372542,0.0,1.0
2008-12-17,9.75,15.04,9.7,9.71,17500,4.77561772837587,7.36669647536134,4.75112738105086,4.75602545051586,35728.3622150443,0.0,1.0
2008-12-18,10.0,10.0,10.0,10.0,200,4.89806946500089,4.89806946500089,4.89806946500089,4.89806946500089,408.324139600506,0.0,1.0
2008-12-19,9.82,9.82,9.54,9.54,500,4.80990421463087,4.80990421463087,4.67275826961085,4.67275826961085,1020.81034900127,0.0,1.0
2008-12-22,9.6,9.7,9.55,9.6,1800,4.70214668640085,4.75112738105086,4.67765633907585,4.70214668640085,3674.91725640456,0.0,1.0
2008-12-23,9.55,9.9,9.55,9.9,300,4.67765633907585,4.84908877035088,4.67765633907585,4.84908877035088,612.486209400759,0.0,1.0
2008-12-24,9.55,9.55,9.55,9.55,0,4.67765633907585,4.67765633907585,4.67765633907585,4.67765633907585,0,0.0,1.0
2008-12-26,9.9,9.9,9.89,9.89,200,4.84908877035088,4.84908877035088,4.84419070088588,4.84419070088588,408.324139600506,0.0,1.0
2008-12-29,9.75,10.1,9.75,10.0,1800,4.77561772837587,4.9470501596509,4.77561772837587,4.89806946500089,3674.91725640455,0.0,1.0
2008-12-30,9.99,9.99,9.75,9.75,2600,4.89317139553589,4.89317139553589,4.77561772837587,4.77561772837587,5308.21381480658,0.0,1.0
2008-12-31,10.25,10.25,9.75,9.75,300,5.02052120162591,5.02052120162591,4.77561772837587,4.77561772837587,612.48620940076,0.0,1.0
2009-01-02,10.25,10.25,10.25,10.25,0,5.02052120162591,5.02052120162591,5.02052120162591,5.02052120162591,0,0.0,1.0
2009-01-05,10.5,10.5,10.5,10.5,500,5.14297293825093,5.14297293825093,5.14297293825093,5.14297293825093,1020.81034900127,0.0,1.0
2009-01-06,10.5,10.5,10.5,10.5,100,5.14297293825093,5.14297293825093,5.14297293825093,5.14297293825093,204.162069800253,0.0,1.0
2009-01-07,10.5,10.5,10.5,10.5,0,5.14297293825093,5.14297293825093,5.14297293825093,5.14297293825093,0,0.0,1.0
2009-01-08,10.7,11.0,10.7,11.0,400,5.24093432755095,5.38787641150098,5.24093432755095,5.38787641150098,816.648279201013,0.0,1.0
2009-01-09,10.7,10.7,10.7,10.7,0,5.24093432755095,5.24093432755095,5.24093432755095,5.24093432755095,0,0.0,1.0
2009-01-12,11.0,11.0,10.9,10.9,300,5.38787641150098,5.38787641150098,5.33889571685097,5.33889571685097,612.486209400759,0.0,1.0
2009-01-13,11.0,11.0,11.0,11.0,2500,5.38787641150098,5.38787641150098,5.38787641150098,5.38787641150098,5104.05174500633,0.0,1.0
2009-01-14,10.9,10.9,10.9,10.9,100,5.33889571685097,5.33889571685097,5.33889571685097,5.33889571685097,204.162069800253,0.0,1.0
2009-01-15,10.9,10.9,10.9,10.9,0,5.34654228901556,5.34654228901556,5.34654228901556,5.34654228901556,0,0.0156114,1.0
2009-01-16,10.9,10.9,10.9,10.9,0,5.34654228901556,5.34654228901556,5.34654228901556,5.34654228901556,0,0.0,1.0
2009-01-20,10.9,10.9,10.9,10.9,0,5.34654228901556,5.34654228901556,5.34654228901556,5.34654228901556,0,0.0,1.0
2009-01-21,11.39,11.39,10.85,10.85,700,5.58689143778782,5.58689143778782,5.32201686567145,5.32201686567145,1427.09055452078,0.0,1.0
2009-01-22,11.39,11.39,11.39,11.39,0,5.58689143778782,5.58689143778782,5.58689143778782,5.58689143778782,0,0.0,1.0
2009-01-23,10.85,10.85,10.85,10.85,200,5.32201686567145,5.32201686567145,5.32201686567145,5.32201686567145,407.740158434508,0.0,1.0
2009-01-26,10.65,10.65,10.65,10.65,100,5.22391517229502,5.22391517229502,5.22391517229502,5.22391517229502,203.870079217254,0.0,1.0
2009-01-27,10.65,10.65,10.65,10.65,0,5.22391517229502,5.22391517229502,5.22391517229502,5.22391517229502,0,0.0,1.0
2009-01-28,10.43,10.65,10.4,10.4,400,5.1748643256068,5.28401774378835,5.15997976858205,5.15997976858205,806.204711369084,0.12,1.0
2009-01-29,10.43,10.43,10.43,10.43,0,5.1748643256068,5.1748643256068,5.1748643256068,5.1748643256068,0,0.0,1.0
2009-01-30,11.35,11.35,10.3,10.3,1800,5.63132407436598,5.63132407436598,5.11036457849953,5.11036457849953,3627.92120116088,0.0,1.0
2009-02-02,11.0,12.5,11.0,11.85,1300,5.45767090907717,6.20189876031496,5.45767090907717,5.87940002477858,2620.16531194952,0.0,1.0
2009-02-03,11.37,11.37,11.37,11.37,100,5.64124711238249,5.64124711238249,5.64124711238249,5.64124711238249,201.551177842271,0.0,1.0
2009-02-04,12.34,13.76,12.24,12.7,5200,6.12251445618293,6.82705015535471,6.07289926610041,6.30112914048,10480.6612477981,0.0,1.0
2009-02-05,12.34,12.34,12.34,12.34,0,6.12251445618293,6.12251445618293,6.12251445618293,6.12251445618293,0,0.0,1.0
2009-02-06,13.06,13.06,13.06,13.06,100,6.47974382477707,6.47974382477707,6.47974382477707,6.47974382477707,201.551177842271,0.0,1.0
2009-02-09,13.06,13.06,13.06,13.06,0,6.47974382477707,6.47974382477707,6.47974382477707,6.47974382477707,0,0.0,1.0
2009-02-10,13.06,13.06,13.06,13.06,0,6.47974382477707,6.47974382477707,6.47974382477707,6.47974382477707,0,0.0,1.0
2009-02-11,11.51,12.6,11.51,12.6,200,5.71985672493657,6.26152864762822,5.71985672493657,6.26152864762822,402.457633241771,0.0184386,1.0
2009-02-12,12.29,12.29,12.25,12.25,1200,6.10747516502784,6.10747516502784,6.08759729630521,6.08759729630521,2414.74579945063,0.0,1.0
2009-02-13,11.7,12.25,11.7,12.25,600,5.81427660136906,6.08759729630521,5.81427660136906,6.08759729630521,1207.37289972531,0.0,1.0
2009-02-17,12.5,12.5,11.86,12.32,1000,6.21183397582165,6.21183397582165,5.89378807625958,6.12238356656982,2012.28816620885,0.0,1.0
2009-02-18,13.0,13.4,12.8,12.8,4200,6.46030733485451,6.65908602208081,6.36091799124137,6.36091799124137,8451.61029807719,0.0,1.0
2009-02-19,12.99,12.99,12.6,12.99,600,6.45533786767386,6.45533786767386,6.26152864762822,6.45533786767386,1207.37289972531,0.0,1.0
2009-02-20,12.9,13.0,12.49,12.99,1600,6.41061266304794,6.46030733485451,6.20686450864099,6.45533786767386,3219.66106593417,0.0,1.0
2009-02-23,12.9,13.0,12.25,12.25,1900,6.41061266304794,6.46030733485451,6.08759729630521,6.08759729630521,3823.34751579682,0.0,1.0
2009-02-24,10.81,12.27,10.58,12.25,3500,5.43162762845845,6.16522395940658,5.3160610831721,6.15517469459907,6965.68369336798,0.12,1.0
2009-02-25,11.43,11.43,11.2,11.2,1900,5.74315483749122,5.74315483749122,5.62758829220487,5.62758829220487,3781.37114782833,0.0,1.0
2009-02-26,11.43,11.43,11.43,11.43,0,5.74315483749122,5.74315483749122,5.74315483749122,5.74315483749122,0,0.0,1.0
2009-02-27,11.43,11.43,11.43,11.43,0,5.74315483749122,5.74315483749122,5.74315483749122,5.74315483749122,0,0.0,1.0
2009-03-02,11.43,11.43,11.43,11.43,0,5.74315483749122,5.74315483749122,5.74315483749122,5.74315483749122,0,0.0,1.0
2009-03-03,11.0,11.0,10.6,10.7,6600,5.52709564412978,5.52709564412978,5.32611034797961,5.37635667201715,13135.289250351,0.0,1.0
2009-03-04,11.5,11.5,11.0,11.0,3600,5.7783272643175,5.7783272643175,5.52709564412978,5.52709564412978,7164.7032274642,0.0,1.0
2009-03-05,11.49,11.99,11.49,11.99,900,5.77330263191374,6.02453425210146,5.77330263191374,6.02453425210146,1791.17580686605,0.0,1.0
2009-03-06,10.92,12.0,10.72,12.0,4000,5.48689858489975,6.02955888450521,5.38640593682466,6.02955888450521,7960.78136384911,0.0,1.0
2009-03-09,11.1,11.1,11.0,11.0,3000,5.57734196816732,5.57734196816732,5.52709564412978,5.52709564412978,5970.58602288684,0.0,1.0
2009-03-10,9.66,10.62,9.66,10.62,1300,4.8537949020267,5.33615961278711,4.8537949020267,5.33615961278711,2587.25394325096,0.0,1.0
2009-03-11,10.5,10.84,10.01,10.38,38700,5.2856520581109,5.45680650570687,5.03898829539906,5.2252446060182,76877.9320947641,0.0194801,1.0
2009-03-12,10.79,10.87,10.5,10.86,3000,5.43163673400158,5.47190836873005,5.2856520581109,5.46687441438899,5959.52961974916,0.0,1.0
2009-03-13,10.62,10.62,10.51,10.51,300,5.3460595102036,5.3460595102036,5.29068601245196,5.29068601245196,595.952961974915,0.0,1.0
2009-03-16,11.1,11.1,10.93,10.93,1100,5.58768931857438,5.58768931857438,5.50211209477639,5.50211209477639,2185.16086057469,0.0,1.0
2009-03-17,11.05,11.05,11.05,11.05,100,5.56251954686909,5.56251954686909,5.56251954686909,5.56251954686909,198.650987324972,0.0,1.0
2009-03-18,11.0,12.14,10.8,11.1,20700,5.5373497751638,6.11122057004441,5.43667068834264,5.58768931857438,41120.7543762692,0.0,1.0
2009-03-19,11.0,11.3,11.0,11.3,7700,5.5373497751638,5.68836840539554,5.5373497751638,5.68836840539554,15296.1260240228,0.0,1.0
2009-03-20,11.0,11.0,11.0,11.0,0,5.5373497751638,5.5373497751638,5.5373497751638,5.5373497751638,0,0.0,1.0
2009-03-23,11.46,11.46,11.15,11.15,1000,5.76891167485247,5.76891167485247,5.61285909027967,5.61285909027967,1986.50987324972,0.0,1.0
2009-03-24,11.31,11.5,11.31,11.5,900,5.6934023597366,5.7890474922167,5.6934023597366,5.7890474922167,1787.85888592475,0.0,1.0
2009-03-25,11.5,11.5,11.45,11.45,4000,5.7890474922167,5.7890474922167,5.76387772051141,5.76387772051141,7946.03949299888,0.0,1.0
2009-03-26,12.29,12.35,11.64,11.64,1400,6.18672988516028,6.21693361120663,5.85952285299151,5.85952285299151,2781.11382254961,0.0,1.0
2009-03-27,11.54,12.17,11.54,12.17,2400,5.80918330958093,6.12632243306759,5.80918330958093,6.12632243306759,4767.62369579933,0.0,1.0
2009-03-30,11.2,11.39,11.2,11.39,1200,5.63802886198496,5.73367399446506,5.63802886198496,5.73367399446506,2383.81184789966,0.0,1.0
2009-03-31,11.34,11.34,11.34,11.34,200,5.70850422275977,5.70850422275977,5.70850422275977,5.70850422275977,397.301974649944,0.0,1.0
2009-04-01,11.34,11.34,11.34,11.34,0,5.70850422275977,5.70850422275977,5.70850422275977,5.70850422275977,0,0.0,1.0
2009-04-02,11.48,11.48,11.28,11.29,400,5.77897958353458,5.77897958353458,5.67830049671342,5.68333445105448,794.603949299888,0.0,1.0
2009-04-03,11.35,11.64,11.35,11.5,1800,5.71353817710083,5.85952285299151,5.71353817710083,5.7890474922167,3575.71777184949,0.0,1.0
2009-04-06,11.25,11.26,11.25,11.26,2000,5.66319863369025,5.66823258803131,5.66319863369025,5.66823258803131,3973.01974649944,0.0,1.0
2009-04-07,11.39,11.39,11.26,11.26,400,5.73367399446506,5.73367399446506,5.66823258803131,5.66823258803131,794.603949299888,0.0,1.0
2009-04-08,11.26,11.26,11.11,11.11,600,5.66823258803131,5.66823258803131,5.59272327291544,5.59272327291544,1191.90592394983,0.0,1.0
2009-04-09,11.3,11.3,11.23,11.23,400,5.69831675766206,5.69831675766206,5.66301745031371,5.66301745031371,793.216697531306,0.0197625,1.0
2009-04-13,11.3,11.3,11.3,11.3,500,5.69831675766206,5.69831675766206,5.69831675766206,5.69831675766206,991.520871914133,0.0,1.0
2009-04-14,11.43,11.44,11.33,11.33,1500,5.76387261416613,5.76891537235875,5.71344503223992,5.71344503223992,2974.5626157424,0.0,1.0
2009-04-15,11.3,11.32,11.29,11.32,2100,5.69831675766206,5.7084022740473,5.69327399946943,5.7084022740473,4164.38766203936,0.0,1.0
2009-04-16,11.26,11.32,11.26,11.29,1400,5.67814572489157,5.7084022740473,5.67814572489157,5.69327399946943,2776.25844135957,0.0,1.0
2009-04-17,11.85,11.85,11.4,11.4,900,5.97566845825623,5.97566845825623,5.74874433958827,5.74874433958827,1784.73756944544,0.0,1.0
2009-04-20,12.0,12.0,11.55,11.7,3700,6.05130983114555,6.05130983114555,5.82438571247759,5.90002708536691,7337.25445216458,0.0,1.0
2009-04-21,12.43,12.43,11.84,11.99,6700,6.26814843342826,6.26814843342826,5.97062570006361,6.04626707295292,13286.3796836494,0.0,1.0
2009-04-22,12.43,12.8,12.43,12.8,700,6.26814843342826,6.45473048655525,6.26814843342826,6.45473048655525,1388.12922067979,0.0,1.0
2009-04-23,12.9,12.9,12.57,12.57,1800,6.50515806848146,6.50515806848146,6.33874704812496,6.33874704812496,3569.47513889088,0.0,1.0
2009-04-24,12.8,12.9,12.55,12.75,2800,6.45473048655525,6.50515806848146,6.32866153173972,6.42951669559214,5552.51688271915,0.0,1.0
2009-04-27,13.0,13.1,12.54,12.65,4800,6.60601323233389,6.65682871873646,6.37226199488207,6.4281590299249,9445.93929884609,0.1,1.0
2009-04-28,13.1,13.25,13.1,13.25,600,6.65682871873646,6.73305194834031,6.65682871873646,6.73305194834031,1180.74241235576,0.0,1.0
2009-04-29,12.65,12.65,11.96,12.5,3700,6.4281590299249,6.4281590299249,6.07753217374718,6.35193580032105,7281.24487619386,0.0,1.0
2009-04-30,12.65,12.65,12.65,12.65,0,6.4281590299249,6.4281590299249,6.4281590299249,6.4281590299249,0,0.0,1.0
2009-05-01,13.0,13.0,12.8,12.8,700,6.60601323233389,6.60601323233389,6.50438225952875,6.50438225952875,1377.53281441506,0.0,1.0
2009-05-04,12.72,12.85,12.71,12.85,1200,6.4637298704067,6.52979000273004,6.45864832176644,6.52979000273004,2361.48482471152,0.0,1.0
2009-05-05,12.8,12.8,12.8,12.8,100,6.50438225952875,6.50438225952875,6.50438225952875,6.50438225952875,196.790402059294,0.0,1.0
2009-05-06,12.96,12.99,12.95,12.95,1700,6.58568703777286,6.60093168369363,6.5806054891326,6.5806054891326,3345.43683500799,0.0,1.0
2009-05-07,12.98,12.98,12.97,12.97,300,6.59585013505337,6.59585013505337,6.59076858641312,6.59076858641312,590.371206177881,0.0,1.0
2009-05-08,12.98,12.98,12.98,12.98,0,6.59585013505337,6.59585013505337,6.59585013505337,6.59585013505337,0,0.0,1.0
2009-05-11,13.0,13.0,12.99,12.99,800,6.60601323233389,6.60601323233389,6.60093168369363,6.60093168369363,1574.32321647435,0.0,1.0
2009-05-12,13.0,13.0,13.0,13.0,0,6.61511408268664,6.61511408268664,6.61511408268664,6.61511408268664,0,0.0179096,1.0
2009-05-13,13.13,13.13,13.13,13.13,700,6.68126522351351,6.68126522351351,6.68126522351351,6.68126522351351,1375.63765133196,0.0,1.0
2009-05-14,13.13,13.13,13.13,13.13,0,6.68126522351351,6.68126522351351,6.68126522351351,6.68126522351351,0,0.0,1.0
2009-05-15,13.2,13.33,13.2,13.33,1100,6.71688506857413,6.783036209401,6.71688506857413,6.783036209401,2161.71630923593,0.0,1.0
2009-05-18,13.23,13.25,13.11,13.23,3500,6.73215071645725,6.742327815046,6.67108812492476,6.73215071645725,6878.18825665978,0.0,1.0
2009-05-19,13.17,13.75,12.84,13.75,3500,6.70161942069101,6.99675527976472,6.53369729397665,6.99675527976472,6878.18825665978,0.0,1.0
2009-05-20,13.04,13.04,13.04,13.04,400,6.63546827986414,6.63546827986414,6.63546827986414,6.63546827986414,786.078657903975,0.0,1.0
2009-05-21,13.04,13.04,13.04,13.04,0,6.63546827986414,6.63546827986414,6.63546827986414,6.63546827986414,0,0.0,1.0
2009-05-22,13.3,13.3,13.0,13.0,2200,6.76777056151787,6.76777056151787,6.61511408268664,6.61511408268664,4323.43261847186,0.0,1.0
2009-05-26,13.02,13.3,13.02,13.3,2500,6.67108812492476,6.81455238567583,6.67108812492476,6.81455238567583,4879.26398069687,0.09,1.0
2009-05-27,13.05,13.12,13.01,13.12,1300,6.68645929571952,6.72232536090728,6.66596440132651,6.72232536090728,2537.21726996237,0.0,1.0
2009-05-28,13.05,13.05,13.05,13.05,0,6.68645929571952,6.68645929571952,6.68645929571952,6.68645929571952,0,0.0,1.0
2009-05-29,13.05,13.05,13.05,13.05,0,6.68645929571952,6.68645929571952,6.68645929571952,6.68645929571952,0,0.0,1.0
2009-06-01,13.5,13.5,13.27,13.28,1200,6.91702685764088,6.91702685764088,6.79918121488107,6.80430493847932,2342.0467107345,0.0,1.0
2009-06-02,13.89,13.89,13.7,13.7,300,7.11685207797273,7.11685207797273,7.01950132960593,7.01950132960593,585.511677683624,0.0,1.0
2009-06-03,14.25,14.25,14.08,14.08,2300,7.30130612750982,7.30130612750982,7.21420282633953,7.21420282633953,4488.92286224112,0.0,1.0
2009-06-04,13.97,14.05,13.65,14.05,1700,7.15784186675875,7.19883165554477,6.99388271161467,7.19883165554477,3317.89950687387,0.0,1.0
2009-06-05,13.95,14.05,13.85,13.85,2300,7.14759441956224,7.19883165554477,7.09635718357972,7.09635718357972,4488.92286224112,0.0,1.0
2009-06-08,14.74,14.74,13.95,13.95,4500,7.55236858382419,7.55236858382419,7.14759441956224,7.14759441956224,8782.67516525437,0.0,1.0
2009-06-09,15.0,15.2,14.74,14.94,2300,7.68558539737876,7.78805986934381,7.55236858382419,7.65484305578924,4488.92286224112,0.0,1.0
2009-06-10,15.2,15.2,15.18,15.18,5500,7.79760905548834,7.79760905548834,7.78734904357322,7.78734904357322,10721.2351125962,0.0186372,1.0
2009-06-11,15.5,15.5,15.37,15.37,1900,7.95150923421509,7.95150923421509,7.88481915676683,7.88481915676683,3703.69940253324,0.0,1.0
2009-06-12,15.79,16.2,15.79,15.8,1500,8.10027940698427,8.31060965124415,8.10027940698427,8.10540941294183,2923.97321252625,0.0,1.0
2009-06-15,15.8,16.09,15.55,16.06,3500,8.10540941294183,8.25417958571101,7.97715926400288,8.23878956783834,6822.60416256124,0.0,1.0
2009-06-16,15.5,15.54,15.5,15.5,1500,7.95150923421509,7.97202925804532,7.95150923421509,7.95150923421509,2923.97321252625,0.0,1.0
2009-06-17,15.5,15.5,13.91,15.05,9300,7.95150923421509,7.95150923421509,7.13583828696334,7.72065896612497,18128.6339176627,0.0,1.0
2009-06-18,15.5,15.5,14.39,15.09,4700,7.95150923421509,7.95150923421509,7.38207857292613,7.7411789899552,9161.78273258223,0.0,1.0
2009-06-19,16.5,16.5,15.5,15.5,3900,8.4645098299709,8.4645098299709,7.95150923421509,7.95150923421509,7602.33035256824,0.0,1.0
2009-06-22,16.3,16.5,16.05,16.05,600,8.36190971081973,8.4645098299709,8.23365956188078,8.23365956188078,1169.5892850105,0.0,1.0
2009-06-23,16.3,16.3,16.3,16.3,0,8.36190971081973,8.36190971081973,8.36190971081973,8.36190971081973,0,0.0,1.0
2009-06-24,16.2,16.2,16.09,16.09,200,8.31060965124415,8.31060965124415,8.25417958571101,8.25417958571101,389.8630950035,0.0,1.0
2009-06-25,16.1,16.25,16.1,16.25,800,8.25930959166857,8.33625968103194,8.25930959166857,8.33625968103194,1559.452380014,0.0,1.0
2009-06-26,16.1,16.1,16.1,16.1,0,8.25930959166857,8.25930959166857,8.25930959166857,8.25930959166857,0,0.0,1.0
2009-06-29,16.0,16.0,16.0,16.0,600,8.20800953209299,8.20800953209299,8.20800953209299,8.20800953209299,1169.5892850105,0.0,1.0
2009-06-30,16.0,16.0,16.0,16.0,0,8.20800953209299,8.20800953209299,8.20800953209299,8.20800953209299,0,0.0,1.0
2009-07-01,16.0,16.0,16.0,16.0,0,8.20800953209299,8.20800953209299,8.20800953209299,8.20800953209299,0,0.0,1.0
2009-07-02,16.0,16.0,16.0,16.0,0,8.20800953209299,8.20800953209299,8.20800953209299,8.20800953209299,0,0.0,1.0
2009-07-06,16.0,16.0,16.0,16.0,0,8.20800953209299,8.20800953209299,8.20800953209299,8.20800953209299,0,0.0,1.0
2009-07-07,16.0,16.0,16.0,16.0,0,8.20800953209299,8.20800953209299,8.20800953209299,8.20800953209299,0,0.0,1.0
2009-07-08,16.0,16.0,16.0,16.0,0,8.20800953209299,8.20800953209299,8.20800953209299,8.20800953209299,0,0.0,1.0
2009-07-09,16.0,16.0,16.0,16.0,0,8.20800953209299,8.20800953209299,8.20800953209299,8.20800953209299,0,0.0,1.0
2009-07-10,16.0,16.0,16.0,16.0,0,8.21736738116041,8.21736738116041,8.21736738116041,8.21736738116041,0,0.0182414,1.0
2009-07-13,16.0,16.0,16.0,16.0,0,8.21736738116041,8.21736738116041,8.21736738116041,8.21736738116041,0,0.0,1.0
2009-07-14,16.25,16.25,16.0,16.0,1800,8.34576374649104,8.34576374649104,8.21736738116041,8.21736738116041,3504.77210816064,0.0,1.0
2009-07-15,16.25,16.25,16.25,16.25,0,8.34576374649104,8.34576374649104,8.34576374649104,8.34576374649104,0,0.0,1.0
2009-07-16,16.25,16.25,16.25,16.25,0,8.34576374649104,8.34576374649104,8.34576374649104,8.34576374649104,0,0.0,1.0
2009-07-17,16.25,16.25,16.25,16.25,0,8.34576374649104,8.34576374649104,8.34576374649104,8.34576374649104,0,0.0,1.0
2009-07-20,16.25,16.25,16.25,16.25,100,8.34576374649104,8.34576374649104,8.34576374649104,8.34576374649104,194.70956156448,0.0,1.0
2009-07-21,16.01,16.01,15.75,15.75,700,8.22250323577364,8.22250323577364,8.08897101582978,8.08897101582978,1362.96693095136,0.0,1.0
2009-07-22,16.01,16.01,16.01,16.01,0,8.22250323577364,8.22250323577364,8.22250323577364,8.22250323577364,0,0.0,1.0
2009-07-23,16.01,16.01,16.01,16.01,0,8.22250323577364,8.22250323577364,8.22250323577364,8.22250323577364,0,0.0,1.0
2009-07-24,16.01,16.01,16.01,16.01,0,8.22250323577364,8.22250323577364,8.22250323577364,8.22250323577364,0,0.0,1.0
2009-07-27,16.0,16.0,16.0,16.0,3000,8.21736738116041,8.21736738116041,8.21736738116041,8.21736738116041,5841.28684693439,0.0,1.0
2009-07-28,16.0,16.0,16.0,16.0,0,8.26359007267944,8.26359007267944,8.26359007267944,8.26359007267944,0,0.09,1.0
2009-07-29,16.0,16.0,16.0,16.0,0,8.26359007267944,8.26359007267944,8.26359007267944,8.26359007267944,0,0.0,1.0
2009-07-30,16.0,16.0,16.0,16.0,0,8.26359007267944,8.26359007267944,8.26359007267944,8.26359007267944,0,0.0,1.0
2009-07-31,16.0,16.0,16.0,16.0,0,8.26359007267944,8.26359007267944,8.26359007267944,8.26359007267944,0,0.0,1.0
2009-08-03,16.0,16.0,16.0,16.0,5900,8.26359007267944,8.26359007267944,8.26359007267944,8.26359007267944,11423.6063466046,0.0,1.0
2009-08-04,16.17,16.24,16.17,16.24,700,8.35139071720166,8.38754392376963,8.35139071720166,8.38754392376963,1355.34312586835,0.0,1.0
2009-08-05,16.17,16.17,16.17,16.17,0,8.35139071720166,8.35139071720166,8.35139071720166,8.35139071720166,0,0.0,1.0
2009-08-06,16.5,16.5,16.25,16.25,700,8.52182726245067,8.52182726245067,8.39270866756505,8.39270866756505,1355.34312586835,0.0,1.0
2009-08-07,16.5,16.5,16.5,16.5,0,8.52182726245067,8.52182726245067,8.52182726245067,8.52182726245067,0,0.0,1.0
2009-08-10,16.5,16.5,16.5,16.5,0,8.52182726245067,8.52182726245067,8.52182726245067,8.52182726245067,0,0.0,1.0
2009-08-11,16.01,16.05,16.01,16.05,500,8.26875481647486,8.28941379165656,8.26875481647486,8.28941379165656,968.102232763106,0.0,1.0
2009-08-12,16.01,16.01,16.01,16.01,0,8.27850378686311,8.27850378686311,8.27850378686311,8.27850378686311,0,0.018876,1.0
2009-08-13,16.0,16.0,16.0,16.0,4600,8.273332953767,8.273332953767,8.273332953767,8.273332953767,8896.05197944905,0.0,1.0
2009-08-14,16.0,16.0,16.0,16.0,100,8.273332953767,8.273332953767,8.273332953767,8.273332953767,193.392434335849,0.0,1.0
2009-08-17,16.0,16.0,16.0,16.0,0,8.273332953767,8.273332953767,8.273332953767,8.273332953767,0,0.0,1.0
2009-08-18,16.15,16.15,15.78,15.85,2500,8.35089545020857,8.35089545020857,8.15957462565271,8.19577045732544,4834.81085839622,0.0,1.0
2009-08-19,16.15,16.15,16.15,16.15,0,8.35089545020857,8.35089545020857,8.35089545020857,8.35089545020857,0,0.0,1.0
2009-08-20,16.15,16.15,16.15,16.15,0,8.35089545020857,8.35089545020857,8.35089545020857,8.35089545020857,0,0.0,1.0
2009-08-21,16.25,16.25,16.22,16.22,800,8.40260378116961,8.40260378116961,8.3870912818813,8.3870912818813,1547.13947468679,0.0,1.0
2009-08-24,16.25,16.25,16.2,16.2,1300,8.40260378116961,8.40260378116961,8.37674961568909,8.37674961568909,2514.10164636604,0.0,1.0
2009-08-25,16.0,16.0,16.0,16.0,2300,8.273332953767,8.273332953767,8.273332953767,8.273332953767,4448.02598972453,0.0,1.0
2009-08-26,15.76,15.76,15.76,15.76,400,8.19577045732544,8.19577045732544,8.19577045732544,8.19577045732544,769.177227793811,0.09,1.0
2009-08-27,16.0,16.21,16.0,16.21,700,8.32057914449283,8.4297867457643,8.32057914449283,8.4297867457643,1346.06014863917,0.0,1.0
2009-08-28,16.0,16.0,15.39,15.39,2500,8.32057914449283,8.32057914449283,8.00335706460904,8.00335706460904,4807.35767371132,0.0,1.0
2009-08-31,16.88,16.88,15.46,15.6,1400,8.77821099743993,8.77821099743993,8.0397595983662,8.11256466588051,2692.12029727834,0.0,1.0
2009-09-01,16.88,16.88,16.88,16.88,0,8.77821099743993,8.77821099743993,8.77821099743993,8.77821099743993,0,0.0,1.0
2009-09-02,16.5,16.51,15.73,16.1,1800,8.58059724275823,8.58579760472354,8.18016937142951,8.37258276414591,3461.29752507215,0.0,1.0
2009-09-03,16.5,16.5,16.11,16.11,300,8.58059724275823,8.58059724275823,8.37778312611122,8.37778312611122,576.882920845359,0.0,1.0
2009-09-04,16.5,16.5,16.5,16.5,0,8.58059724275823,8.58059724275823,8.58059724275823,8.58059724275823,0,0.0,1.0
2009-09-08,16.5,16.5,16.5,16.5,0,8.58059724275823,8.58059724275823,8.58059724275823,8.58059724275823,0,0.0,1.0
2009-09-09,17.2,17.75,16.97,16.99,1300,8.94462258032979,9.23064248842173,8.82501425512771,8.83541497905832,2499.82599032989,0.0,1.0
2009-09-10,16.7,16.9,16.7,16.9,300,8.69422468366763,8.79834713496904,8.69422468366763,8.79834713496904,576.244597107254,0.0184991,1.0
2009-09-11,16.7,16.7,16.7,16.7,0,8.69422468366763,8.69422468366763,8.69422468366763,8.69422468366763,0,0.0,1.0
2009-09-14,16.7,16.7,16.7,16.7,0,8.69422468366763,8.69422468366763,8.69422468366763,8.69422468366763,0,0.0,1.0
2009-09-15,16.56,16.56,16.56,16.56,400,8.62133896775665,8.62133896775665,8.62133896775665,8.62133896775665,768.326129476339,0.0,1.0
2009-09-16,16.56,16.56,16.56,16.56,0,8.62133896775665,8.62133896775665,8.62133896775665,8.62133896775665,0,0.0,1.0
2009-09-17,16.9,16.9,16.55,16.75,1000,8.79834713496904,8.79834713496904,8.61613284519158,8.72025529649298,1920.81532369085,0.0,1.0
2009-09-18,16.65,16.65,16.52,16.52,300,8.66819407084228,8.66819407084228,8.60051447749636,8.60051447749636,576.244597107254,0.0,1.0
2009-09-21,16.66,16.66,16.66,16.66,600,8.67340019340735,8.67340019340735,8.67340019340735,8.67340019340735,1152.48919421451,0.0,1.0
2009-09-22,16.66,16.66,16.66,16.66,0,8.67340019340735,8.67340019340735,8.67340019340735,8.67340019340735,0,0.0,1.0
2009-09-23,16.66,16.76,16.66,16.69,300,8.67340019340735,8.72546141905806,8.67340019340735,8.68901856110256,576.244597107254,0.0,1.0
2009-09-24,16.66,16.66,16.18,16.66,1000,8.67340019340735,8.67340019340735,8.42350631028397,8.67340019340735,1920.81532369085,0.0,1.0
2009-09-25,16.66,16.66,16.66,16.66,300,8.67340019340735,8.67340019340735,8.67340019340735,8.67340019340735,576.244597107254,0.0,1.0
2009-09-28,16.66,16.66,16.18,16.41,700,8.67340019340735,8.67340019340735,8.42350631028397,8.54324712928059,1344.57072658359,0.0,1.0
2009-09-29,16.66,16.66,16.66,16.66,0,8.67340019340735,8.67340019340735,8.67340019340735,8.67340019340735,0,0.0,1.0
2009-09-30,16.66,16.66,16.66,16.66,2700,8.67340019340735,8.67340019340735,8.67340019340735,8.67340019340735,5186.20137396529,0.0,1.0
2009-10-01,17.59,18.13,16.9,16.9,5900,9.1575695919589,9.4387002104727,8.79834713496904,8.79834713496904,11332.810409776,0.0,1.0
2009-10-02,17.59,17.59,17.59,17.59,0,9.1575695919589,9.1575695919589,9.1575695919589,9.1575695919589,0,0.0,1.0
2009-10-05,17.03,17.03,16.77,17.01,1100,8.86602672831496,8.86602672831496,8.73066754162313,8.85561448318482,2112.89685605993,0.0,1.0
2009-10-06,17.1,17.1,17.1,17.1,1000,8.90246958627045,8.90246958627045,8.90246958627045,8.90246958627045,1920.81532369085,0.0,1.0
2009-10-07,17.26,17.26,17.01,17.01,600,8.98576754731158,8.98576754731158,8.85561448318482,8.85561448318482,1152.48919421451,0.0,1.0
2009-10-08,17.26,17.26,17.26,17.26,0,8.98576754731158,8.98576754731158,8.98576754731158,8.98576754731158,0,0.0,1.0
2009-10-09,17.26,17.26,17.26,17.26,0,8.99458494885514,8.99458494885514,8.99458494885514,8.99458494885514,0,0.0169366,1.0
2009-10-12,18.0,18.0,18.0,18.0,400,9.38021605326723,9.38021605326723,9.38021605326723,9.38021605326723,767.572938524392,0.0,1.0
2009-10-13,17.3,17.75,17.3,17.75,1100,9.01542987341795,9.24993527474963,9.01542987341795,9.24993527474963,2110.82558094208,0.0,1.0
2009-10-14,17.1,17.1,17.1,17.1,500,8.91120525060387,8.91120525060387,8.91120525060387,8.91120525060387,959.46617315549,0.0,1.0
2009-10-15,17.35,17.39,17.35,17.39,400,9.04148602912147,9.06233095368429,9.04148602912147,9.06233095368429,767.572938524392,0.0,1.0
2009-10-16,17.35,17.5,17.35,17.5,1200,9.04148602912147,9.11965449623203,9.04148602912147,9.11965449623203,2302.71881557318,0.0,1.0
2009-10-19,17.25,17.25,17.25,17.25,100,8.98937371771443,8.98937371771443,8.98937371771443,8.98937371771443,191.893234631098,0.0,1.0
2009-10-20,16.91,16.95,16.91,16.95,200,8.8121918589305,8.83303678349331,8.8121918589305,8.83303678349331,383.786469262196,0.0,1.0
2009-10-21,16.66,16.91,16.66,16.91,2100,8.68191108041289,8.8121918589305,8.68191108041289,8.8121918589305,4029.75792725306,0.0,1.0
2009-10-22,16.8,16.9,16.8,16.9,1100,8.75486831638275,8.80698062778979,8.75486831638275,8.80698062778979,2110.82558094208,0.0,1.0
2009-10-23,16.7,16.7,16.7,16.7,800,8.70275600497571,8.70275600497571,8.70275600497571,8.70275600497571,1535.14587704878,0.0,1.0
2009-10-26,16.7,16.7,16.7,16.7,2000,8.70275600497571,8.70275600497571,8.70275600497571,8.70275600497571,3837.86469262196,0.0,1.0
2009-10-27,17.0,17.0,16.85,16.85,2900,8.90599401946317,8.90599401946317,8.82741171929143,8.82741171929143,5535.5976988374,0.09,1.0
2009-10-28,17.04,17.04,17.04,17.04,100,8.92694929950896,8.92694929950896,8.92694929950896,8.92694929950896,190.882679270255,0.0,1.0
2009-10-29,17.04,17.04,17.04,17.04,0,8.92694929950896,8.92694929950896,8.92694929950896,8.92694929950896,0,0.0,1.0
2009-10-30,17.04,17.04,17.04,17.04,0,8.92694929950896,8.92694929950896,8.92694929950896,8.92694929950896,0,0.0,1.0
2009-11-02,17.04,17.04,17.04,17.04,0,8.92694929950896,8.92694929950896,8.92694929950896,8.92694929950896,0,0.0,1.0
2009-11-03,17.04,17.04,17.04,17.04,0,8.92694929950896,8.92694929950896,8.92694929950896,8.92694929950896,0,0.0,1.0
2009-11-04,17.09,17.09,17.04,17.04,600,8.95314339956621,8.95314339956621,8.92694929950896,8.92694929950896,1145.29607562153,0.0,1.0
2009-11-05,17.1,17.1,17.1,17.1,3000,8.95838221957766,8.95838221957766,8.95838221957766,8.95838221957766,5726.48037810766,0.0,1.0
2009-11-06,17.01,17.44,17.01,17.06,1400,8.91123283947462,9.13650209996692,8.91123283947462,8.93742693953186,2672.35750978357,0.0,1.0
2009-11-09,17.43,17.43,17.36,17.36,300,9.13126327995547,9.13126327995547,9.09459153987533,9.09459153987533,572.648037810766,0.0,1.0
2009-11-10,17.43,17.43,17.43,17.43,0,9.13986175524026,9.13986175524026,9.13986175524026,9.13986175524026,0,0.016413,1.0
2009-11-11,17.43,17.43,17.43,17.43,0,9.14510550839875,9.14510550839875,9.14510550839875,9.14510550839875,0,0.01,1.0
2009-11-12,17.5,17.5,17.5,17.5,500,9.18183283975778,9.18183283975778,9.18183283975778,9.18183283975778,952.968775701522,0.0,1.0
2009-11-13,17.5,17.5,17.5,17.5,0,9.18183283975778,9.18183283975778,9.18183283975778,9.18183283975778,0,0.0,1.0
2009-11-16,17.51,17.51,17.51,17.51,2000,9.1870796013805,9.1870796013805,9.1870796013805,9.1870796013805,3811.87510280609,0.0,1.0
2009-11-17,17.26,17.26,17.26,17.26,100,9.05591056081253,9.05591056081253,9.05591056081253,9.05591056081253,190.593755140304,0.0,1.0
2009-11-18,17.26,17.26,17.26,17.26,0,9.05591056081253,9.05591056081253,9.05591056081253,9.05591056081253,0,0.0,1.0
2009-11-19,17.14,17.14,17.13,17.13,500,8.99294942133991,8.99294942133991,8.98770265971719,8.98770265971719,952.968775701522,0.0,1.0
2009-11-20,17.1,17.1,17.03,17.03,200,8.97196237484903,8.97196237484903,8.93523504349,8.93523504349,381.187510280609,0.0,1.0
2009-11-23,17.1,17.1,17.1,17.1,0,8.97196237484903,8.97196237484903,8.97196237484903,8.97196237484903,0,0.0,1.0
2009-11-24,17.05,17.05,17.05,17.05,3000,8.94572856673544,8.94572856673544,8.94572856673544,8.94572856673544,5717.81265420913,0.0,1.0
2009-11-25,17.05,17.05,17.05,17.05,0,8.99294942133991,8.99294942133991,8.99294942133991,8.99294942133991,0,0.09,1.0
2009-11-27,16.56,16.96,16.56,16.91,4000,8.73450102154773,8.94547930709236,8.73450102154773,8.91910702139928,7583.7188451393,0.0,1.0
2009-11-30,16.51,16.61,16.51,16.61,2300,8.70812873585465,8.76087330724081,8.70812873585465,8.76087330724081,4360.6383359551,0.0,1.0
2009-12-01,16.75,16.75,16.75,16.75,100,8.83471570718143,8.83471570718143,8.83471570718143,8.83471570718143,189.592971128483,0.0,1.0
2009-12-02,16.75,16.75,16.75,16.75,0,8.83471570718143,8.83471570718143,8.83471570718143,8.83471570718143,0,0.0,1.0
2009-12-03,16.4,16.4,16.4,16.4,300,8.65010970732988,8.65010970732988,8.65010970732988,8.65010970732988,568.778913385447,0.0,1.0
2009-12-04,16.5,16.56,16.5,16.56,400,8.70285427871604,8.73450102154773,8.70285427871604,8.73450102154773,758.37188451393,0.0,1.0
2009-12-07,16.51,16.58,16.51,16.58,700,8.70812873585465,8.74504993582496,8.70812873585465,8.74504993582496,1327.15079789938,0.0,1.0
2009-12-08,16.51,16.63,16.5,16.63,1600,8.70812873585465,8.77142222151804,8.70285427871604,8.77142222151804,3033.48753805572,0.0,1.0
2009-12-09,16.51,16.51,16.51,16.51,800,8.70812873585465,8.70812873585465,8.70812873585465,8.70812873585465,1516.74376902786,0.0,1.0
2009-12-10,16.69,16.7,16.63,16.63,800,8.8112895222677,8.81656890484545,8.77961322680119,8.77961322680119,1515.32871167803,0.0155856,1.0
2009-12-11,16.66,16.66,16.5,16.63,6000,8.79545137453445,8.79545137453445,8.71098125329042,8.77961322680119,11364.9653375852,0.0,1.0
2009-12-14,16.66,16.66,16.66,16.66,0,8.79545137453445,8.79545137453445,8.79545137453445,8.79545137453445,0,0.0,1.0
2009-12-15,16.7,16.72,16.66,16.66,1700,8.81656890484545,8.82712767000096,8.79545137453445,8.79545137453445,3220.07351231581,0.0,1.0
2009-12-16,16.7,16.7,16.59,16.67,2000,8.81656890484545,8.81656890484545,8.75849569649018,8.8007307571122,3788.32177919506,0.0,1.0
2009-12-17,16.66,16.66,16.66,16.66,1000,8.79545137453445,8.79545137453445,8.79545137453445,8.79545137453445,1894.16088959753,0.0,1.0
2009-12-18,16.75,16.75,16.65,16.75,3300,8.84296581773421,8.84296581773421,8.79017199195669,8.84296581773421,6250.73093567186,0.0,1.0
2009-12-21,16.75,16.75,16.75,16.75,800,8.84296581773421,8.84296581773421,8.84296581773421,8.84296581773421,1515.32871167803,0.0,1.0
2009-12-22,16.75,16.75,16.75,16.75,0,8.84296581773421,8.84296581773421,8.84296581773421,8.84296581773421,0,0.0,1.0
2009-12-23,16.5,16.59,16.5,16.59,600,8.71098125329042,8.75849569649018,8.71098125329042,8.75849569649018,1136.49653375852,0.0,1.0
2009-12-24,16.7,16.72,16.47,16.47,2800,8.81656890484545,8.82712767000096,8.69514310555716,8.69514310555716,5303.65049087309,0.0,1.0
2009-12-28,16.67,16.69,16.67,16.69,1100,8.85352458288972,8.86414668796817,8.85352458288972,8.86414668796817,2071.15254815444,0.1,1.0
2009-12-29,17.04,17.04,16.73,16.73,400,9.05003352684108,9.05003352684108,8.88539089812507,8.88539089812507,753.146381147068,0.0,1.0
2009-12-30,17.81,17.81,16.79,16.79,1200,9.45898457236148,9.45898457236148,8.91725721336043,8.91725721336043,2259.43914344121,0.0,1.0
2009-12-31,17.19,17.85,17.19,17.83,2400,9.12969931492947,9.48022878251838,9.12969931492947,9.46960667743993,4518.87828688241,0.0,1.0
2010-01-04,17.36,17.36,17.36,17.36,300,9.21998720809631,9.21998720809631,9.21998720809631,9.21998720809631,564.859785860301,0.0,1.0
2010-01-05,17.75,17.77,17.29,17.57,1500,9.42711825712612,9.43774036220457,9.18280984032173,9.33151931142005,2824.29892930151,0.0,1.0
2010-01-06,17.97,18.42,17.73,17.73,800,9.54396141298909,9.78295877725426,9.41649615204767,9.41649615204767,1506.29276229414,0.0,1.0
2010-01-07,17.39,17.8,17.39,17.8,700,9.23592036571399,9.45367351982225,9.23592036571399,9.45367351982225,1318.00616700737,0.0,1.0
2010-01-08,17.87,17.87,17.66,17.66,500,9.49085088759683,9.49085088759683,9.37931878427309,9.37931878427309,941.432976433836,0.0,1.0
2010-01-11,18.1,18.2,17.6,17.91,7200,9.61300509599903,9.66611562139129,9.34745246903773,9.51209509775374,13556.6348606472,0.0,1.0
2010-01-12,18.3,18.37,18.1,18.1,3200,9.72792288909548,9.76513352309749,9.6216067919469,9.6216067919469,6019.78455911106,0.0163748,1.0
2010-01-13,18.56,18.56,18.35,18.35,3900,9.86613381538864,9.86613381538864,9.75450191338263,9.75450191338263,7336.6124314166,0.0,1.0
2010-01-14,18.6,18.62,18.5,18.5,7800,9.88739703481836,9.89802864453322,9.83423898624407,9.83423898624407,14673.2248628332,0.0,1.0
2010-01-15,18.65,18.73,18.65,18.7,4700,9.9139760591055,9.95650249796494,9.9139760591055,9.94055508339265,8841.55857119437,0.0,1.0
2010-01-19,18.92,18.92,18.7,18.71,13200,10.0575027902561,10.0575027902561,9.94055508339265,9.94587088825008,24831.6113063331,0.0,1.0
2010-01-20,19.25,19.25,18.82,18.82,4000,10.2329243505513,10.2329243505513,10.0043447416818,10.0043447416818,7524.73069888879,0.0,1.0
2010-01-21,19.25,19.41,19.25,19.3,9600,10.2329243505513,10.3179772282701,10.2329243505513,10.2595033748384,18059.3536773331,0.0,1.0
2010-01-22,19.25,19.31,19.25,19.3,7500,10.2329243505513,10.2648191796958,10.2329243505513,10.2595033748384,14108.8700604165,0.0,1.0
2010-01-25,19.32,19.4,19.32,19.33,8200,10.2701349845533,10.3126614234127,10.2701349845533,10.2754507894107,15425.697932722,0.0,1.0
2010-01-26,19.31,19.31,19.31,19.31,100,10.2648191796958,10.2648191796958,10.2648191796958,10.2648191796958,188.118267472221,0.0,1.0
2010-01-27,19.33,19.37,19.29,19.31,2400,10.2754507894107,10.2967140088404,10.254187569981,10.2648191796958,4514.83841933329,0.0,1.0
2010-01-28,19.15,19.38,19.15,19.37,1800,10.179766301977,10.3020298136978,10.179766301977,10.2967140088404,3386.12881449996,0.0,1.0
2010-01-29,18.95,19.17,18.95,19.17,1900,10.0734502048284,10.1903979116918,10.0734502048284,10.1903979116918,3574.24708197218,0.0,1.0
2010-02-01,18.96,19.0,18.96,19.0,200,10.0787660096858,10.1000292291155,10.0787660096858,10.1000292291155,376.236534944441,0.0,1.0
2010-02-02,18.96,18.96,18.96,18.96,0,10.0787660096858,10.0787660096858,10.0787660096858,10.0787660096858,0,0.0,1.0
2010-02-03,19.17,19.17,19.01,19.01,13300,10.1903979116918,10.1903979116918,10.105345033973,10.105345033973,25019.7295738054,0.0,1.0
2010-02-04,19.15,19.15,19.0,19.0,2200,10.179766301977,10.179766301977,10.1000292291155,10.1000292291155,4138.60188438884,0.0,1.0
2010-02-05,18.95,19.12,18.95,19.12,3200,10.0734502048284,10.1638188874047,10.0734502048284,10.1638188874047,6019.78455911105,0.0,1.0
2010-02-08,18.97,18.97,18.97,18.97,200,10.0840818145432,10.0840818145432,10.0840818145432,10.0840818145432,376.236534944442,0.0,1.0
2010-02-09,18.95,18.95,18.95,18.95,200,10.0734502048284,10.0734502048284,10.0734502048284,10.0734502048284,376.23653494444,0.0,1.0
2010-02-10,18.95,18.95,18.95,18.95,0,10.0820678155569,10.0820678155569,10.0820678155569,10.0820678155569,0,0.0162113,1.0
2010-02-11,18.99,18.99,18.99,18.99,200,10.103349225194,10.103349225194,10.103349225194,10.103349225194,375.914948137119,0.0,1.0
2010-02-12,18.99,18.99,18.99,18.99,0,10.103349225194,10.103349225194,10.103349225194,10.103349225194,0,0.0,1.0
2010-02-16,18.99,18.99,18.99,18.99,0,10.103349225194,10.103349225194,10.103349225194,10.103349225194,0,0.0,1.0
2010-02-17,19.01,19.17,18.98,19.17,3700,10.1139899300125,10.1991155685607,10.0980288727847,10.1991155685607,6954.42654053672,0.0,1.0
2010-02-18,19.25,19.25,18.92,19.15,9000,10.2416783878349,10.2416783878349,10.0661067583291,10.1884748637422,16916.1726661703,0.0,1.0
2010-02-19,18.5,19.25,18.5,19.24,1000,9.84265195713999,10.2416783878349,9.84265195713999,10.2363580354256,1879.5747406856,0.0,1.0
2010-02-22,18.37,18.45,18.13,18.3,3300,9.77348737581955,9.81605019509366,9.64579891799719,9.73624490895469,6202.59664426247,0.0,1.0
2010-02-23,18.37,18.37,18.37,18.37,0,9.77348737581955,9.77348737581955,9.77348737581955,9.77348737581955,0,0.0,1.0
2010-02-24,18.5,18.64,18.48,18.53,1600,9.89585548123264,9.97074303622575,9.88515725909076,9.91190281444545,2991.15120023085,0.1,1.0
2010-02-25,18.51,18.53,18.48,18.48,400,9.90120459230357,9.91190281444545,9.88515725909076,9.88515725909076,747.787800057712,0.0,1.0
2010-02-26,18.41,18.51,18.41,18.45,1200,9.84771348159421,9.90120459230357,9.84771348159421,9.86910992587795,2243.36340017313,0.0,1.0
2010-03-01,18.41,18.41,18.41,18.41,100,9.84771348159421,9.84771348159421,9.84771348159421,9.84771348159421,186.946950014428,0.0,1.0
2010-03-02,18.73,18.73,18.45,18.49,1600,10.0188850358642,10.0188850358642,9.86910992587795,9.8905063701617,2991.15120023084,0.0,1.0
2010-03-03,18.73,18.95,18.46,18.46,1800,10.0188850358642,10.1365654794248,9.87445903694889,9.87445903694889,3365.04510025969,0.0,1.0
2010-03-04,19.01,19.01,18.86,18.92,1000,10.1686601458504,10.1686601458504,10.0884234797864,10.120518146212,1869.46950014428,0.0,1.0
2010-03-05,19.02,19.02,19.02,19.02,200,10.1740092569213,10.1740092569213,10.1740092569213,10.1740092569213,373.893900028857,0.0,1.0
2010-03-08,19.36,19.36,19.26,19.26,1500,10.3558790333332,10.3558790333332,10.3023879226238,10.3023879226238,2804.20425021641,0.0,1.0
2010-03-09,19.36,19.46,19.36,19.39,2400,10.3558790333332,10.4093701440425,10.3558790333332,10.371926366546,4486.72680034626,0.0,1.0
2010-03-10,19.56,19.62,19.5,19.62,1300,10.471173238445,10.5032934017532,10.4390530751369,10.5032934017532,2428.38117763546,0.015539,1.0
2010-03-11,19.66,19.68,19.63,19.63,3000,10.5247068439586,10.5354135650613,10.5086467623045,10.5086467623045,5603.9565637741,0.0,1.0
2010-03-12,19.74,19.74,19.68,19.71,4200,10.5675337283694,10.5675337283694,10.5354135650613,10.5514736467153,7845.53918928376,0.0,1.0
2010-03-15,19.74,19.74,19.67,19.74,6500,10.5675337283694,10.5675337283694,10.5300602045099,10.5675337283694,12141.9058881772,0.0,1.0
2010-03-16,19.67,19.7,19.67,19.7,1200,10.5300602045099,10.546120286164,10.5300602045099,10.546120286164,2241.58262550965,0.0,1.0
2010-03-17,19.61,19.76,19.61,19.74,15600,10.4979400412018,10.5782404494721,10.4979400412018,10.5675337283694,29140.5741316254,0.0,1.0
2010-03-18,19.75,19.79,19.61,19.63,3900,10.5728870889207,10.5943005311261,10.4979400412018,10.5086467623045,7285.14353290638,0.0,1.0
2010-03-19,19.77,19.78,19.71,19.77,1900,10.5835938100234,10.5889471705748,10.5514736467153,10.5835938100234,3549.17249039029,0.0,1.0
2010-03-22,19.77,19.77,19.77,19.77,0,10.5835938100234,10.5835938100234,10.5835938100234,10.5835938100234,0,0.0,1.0
2010-03-23,19.77,19.77,19.77,19.77,0,10.5835938100234,10.5835938100234,10.5835938100234,10.5835938100234,0,0.0,1.0
2010-03-24,19.79,19.79,19.61,19.62,4200,10.5943005311261,10.5943005311261,10.4979400412018,10.5032934017532,7845.5391892838,0.0,1.0
2010-03-25,19.79,19.79,19.79,19.79,0,10.5943005311261,10.5943005311261,10.5943005311261,10.5943005311261,0,0.0,1.0
2010-03-26,19.65,19.65,19.65,19.65,300,10.5193534834072,10.5193534834072,10.5193534834072,10.5193534834072,560.395656377413,0.0,1.0
2010-03-29,19.79,19.79,19.78,19.79,1900,10.5943005311261,10.5943005311261,10.5889471705748,10.5943005311261,3549.17249039029,0.0,1.0
2010-03-30,19.82,19.82,19.73,19.79,2200,10.6103606127802,10.6103606127802,10.562180367818,10.5943005311261,4109.56814676769,0.0,1.0
2010-03-31,19.82,19.82,19.82,19.82,0,10.6103606127802,10.6103606127802,10.6103606127802,10.6103606127802,0,0.0,1.0
2010-04-01,19.82,19.82,19.82,19.82,0,10.6103606127802,10.6103606127802,10.6103606127802,10.6103606127802,0,0.0,1.0
2010-04-05,19.78,19.78,19.77,19.77,1200,10.5889471705748,10.5889471705748,10.5835938100234,10.5835938100234,2241.58262550965,0.0,1.0
2010-04-06,19.78,19.78,19.78,19.78,0,10.5889471705748,10.5889471705748,10.5889471705748,10.5889471705748,0,0.0,1.0
2010-04-07,19.78,19.78,19.78,19.78,0,10.5889471705748,10.5889471705748,10.5889471705748,10.5889471705748,0,0.0,1.0
2010-04-08,19.78,19.78,19.78,19.78,0,10.5889471705748,10.5889471705748,10.5889471705748,10.5889471705748,0,0.0,1.0
2010-04-09,19.78,19.78,19.78,19.78,0,10.5889471705748,10.5889471705748,10.5889471705748,10.5889471705748,0,0.0,1.0
2010-04-12,19.78,19.78,19.78,19.78,0,10.5986742266966,10.5986742266966,10.5986742266966,10.5986742266966,0,0.01817,1.0
2010-04-13,19.78,19.78,19.77,19.77,2600,10.5986742266966,10.5986742266966,10.5933159485233,10.5933159485233,4852.30500532415,0.0,1.0
2010-04-14,19.78,19.78,19.78,19.78,0,10.5986742266966,10.5986742266966,10.5986742266966,10.5986742266966,0,0.0,1.0
2010-04-15,19.49,19.79,19.49,19.61,1300,10.4432841596722,10.6040325048699,10.4432841596722,10.5075834977513,2426.15250266208,0.0,1.0
2010-04-16,19.49,19.49,19.49,19.49,0,10.4432841596722,10.4432841596722,10.4432841596722,10.4432841596722,0,0.0,1.0
2010-04-19,19.49,19.49,19.49,19.49,0,10.4432841596722,10.4432841596722,10.4432841596722,10.4432841596722,0,0.0,1.0
2010-04-20,19.51,19.79,19.51,19.79,1300,10.4540007160187,10.6040325048699,10.4540007160187,10.6040325048699,2426.15250266209,0.0,1.0
2010-04-21,19.76,19.76,19.76,19.76,400,10.5879576703501,10.5879576703501,10.5879576703501,10.5879576703501,746.508462357561,0.0,1.0
2010-04-22,19.79,19.79,19.69,19.75,1900,10.6040325048699,10.6040325048699,10.5504497231373,10.5825993921768,3545.9151961984,0.0,1.0
2010-04-23,19.79,19.79,19.42,19.42,2500,10.6040325048699,10.6040325048699,10.4057762124595,10.4057762124595,4665.67788973474,0.0,1.0
2010-04-26,19.78,19.79,19.78,19.78,800,10.5986742266966,10.6040325048699,10.5986742266966,10.5986742266966,1493.01692471512,0.0,1.0
2010-04-27,19.48,19.48,19.48,19.48,200,10.4915086632315,10.4915086632315,10.4915086632315,10.4915086632315,371.347927648757,0.1,1.0
2010-04-28,19.5,19.5,19.28,19.48,5900,10.502280232701,10.502280232701,10.3837929685372,10.4915086632315,10954.7638656383,0.0,1.0
2010-04-29,19.3,19.39,19.11,19.39,1900,10.3945645380066,10.4430366006191,10.2922346280469,10.4430366006191,3527.80531266318,0.0,1.0
2010-04-30,19.57,19.57,19.57,19.57,200,10.539980725844,10.539980725844,10.539980725844,10.539980725844,371.347927648756,0.0,1.0
2010-05-03,19.58,19.58,19.51,19.51,200,10.5453665105787,10.5453665105787,10.5076660174357,10.5076660174357,371.347927648757,0.0,1.0
2010-05-04,19.7,19.7,19.6,19.6,1700,10.6099959273953,10.6099959273953,10.5561380800481,10.5561380800481,3156.45738501444,0.0,1.0
2010-05-05,19.7,19.7,19.7,19.7,0,10.61538171213,10.61538171213,10.61538171213,10.61538171213,0,0.01,1.0
2010-05-06,19.7,19.7,19.7,19.7,0,10.61538171213,10.61538171213,10.61538171213,10.61538171213,0,0.0,1.0
2010-05-07,19.7,19.7,19.7,19.7,0,10.61538171213,10.61538171213,10.61538171213,10.61538171213,0,0.0,1.0
2010-05-10,19.69,19.69,19.69,19.69,800,10.6099931934944,10.6099931934944,10.6099931934944,10.6099931934944,1484.63808720051,0.0,1.0
2010-05-11,19.49,19.79,19.49,19.7,2700,10.5022228207825,10.6638783798504,10.5022228207825,10.61538171213,5010.6535443017,0.0,1.0
2010-05-12,19.7,19.7,19.7,19.7,500,10.624906080474,10.624906080474,10.624906080474,10.624906080474,927.067018324229,0.0176753,1.0
2010-05-13,19.7,19.7,19.7,19.7,0,10.624906080474,10.624906080474,10.624906080474,10.624906080474,0,0.0,1.0
2010-05-14,19.17,19.53,19.17,19.53,1200,10.3390583534359,10.5332190736882,10.3390583534359,10.5332190736882,2224.96084397814,0.0,1.0
2010-05-17,19.5,19.53,19.5,19.5,1800,10.5170390136672,10.5332190736882,10.5170390136672,10.5170390136672,3337.44126596721,0.0,1.0
2010-05-18,19.35,19.52,19.35,19.4,400,10.4361387135621,10.5278257203479,10.4361387135621,10.4631054802638,741.653614659378,0.0,1.0
2010-05-19,19.35,19.35,19.35,19.35,0,10.4361387135621,10.4361387135621,10.4361387135621,10.4361387135621,0,0.0,1.0
2010-05-20,19.02,19.4,19.02,19.4,2000,10.2581580533308,10.4631054802638,10.2581580533308,10.4631054802638,3708.26807329689,0.0,1.0
2010-05-21,18.02,19.05,18.02,18.95,2100,9.71882271929655,10.2743381133518,9.71882271929655,10.2204045799484,3893.68147696175,0.0,1.0
2010-05-24,18.02,18.02,18.02,18.02,0,9.71882271929655,9.71882271929655,9.71882271929655,9.71882271929655,0,0.0,1.0
2010-05-25,18.26,18.28,18.2,18.22,1000,9.84826319946476,9.85904990614544,9.8159030794227,9.82668978610339,1854.13403664845,0.0,1.0
2010-05-26,18.3,18.31,18.3,18.3,700,9.92377014622955,9.92919297144607,9.92377014622955,9.92377014622955,1290.84005486232,0.1,1.0
2010-05-27,18.51,18.51,18.51,18.51,100,10.0376494757764,10.0376494757764,10.0376494757764,10.0376494757764,184.405722123189,0.0,1.0
2010-05-28,18.51,18.51,18.51,18.51,2600,10.0376494757764,10.0376494757764,10.0376494757764,10.0376494757764,4794.54877520292,0.0,1.0
2010-06-01,18.34,18.6,18.34,18.6,2700,9.94546144709562,10.0864549027251,9.94546144709562,10.0864549027251,4978.95449732609,0.0,1.0
2010-06-02,18.34,18.34,18.34,18.34,0,9.94546144709562,9.94546144709562,9.94546144709562,9.94546144709562,0,0.0,1.0
2010-06-03,18.25,18.31,18.25,18.26,700,9.89665602014695,9.92919297144607,9.89665602014695,9.90207884536347,1290.84005486232,0.0,1.0
2010-06-04,18.32,18.7,18.29,18.37,1700,9.93461579666259,10.1406831548903,9.91834732101303,9.96172992274518,3134.8972760942,0.0,1.0
2010-06-07,18.8,18.82,18.24,18.82,2800,10.1949114070555,10.2057570574885,9.89123319493043,10.2057570574885,5163.36021944928,0.0,1.0
2010-06-08,19.1,19.3,18.87,19.0,3400,10.3575961635511,10.4660526678814,10.2328711835711,10.3033679113859,6269.79455218838,0.0,1.0
2010-06-09,18.74,19.35,18.74,19.35,1700,10.1623744557564,10.493166793964,10.1623744557564,10.493166793964,3134.8972760942,0.0,1.0
2010-06-10,19.52,19.65,19.2,19.24,3300,10.5952800569539,10.665842885202,10.4215869412661,10.4432985807271,6079.68828136095,0.0183027,1.0
2010-06-11,19.41,19.75,19.35,19.75,300,10.5355730484362,10.7201219838545,10.5030055892448,10.7201219838545,552.698934669179,0.0,1.0
2010-06-14,19.6,19.7,19.1,19.17,12000,10.6387033358758,10.6929824345283,10.3673078426137,10.4053032116704,22107.9573867672,0.0,1.0
2010-06-15,19.77,19.77,19.34,19.75,400,10.730977803585,10.730977803585,10.4975776793795,10.7201219838545,736.931912892234,0.0,1.0
2010-06-16,19.79,19.79,19.79,19.79,2100,10.7418336233154,10.7418336233154,10.7418336233154,10.7418336233154,3868.89254268426,0.0,1.0
2010-06-17,19.8,19.8,19.8,19.8,100,10.7472615331807,10.7472615331807,10.7472615331807,10.7472615331807,184.232978223059,0.0,1.0
2010-06-18,19.7,19.8,19.5,19.8,3900,10.6929824345283,10.7472615331807,10.5844242372234,10.7472615331807,7185.08615069928,0.0,1.0
2010-06-21,19.46,19.66,19.46,19.66,2900,10.5627125977624,10.6712707950673,10.5627125977624,10.6712707950673,5342.75636846873,0.0,1.0
2010-06-22,19.0,19.28,19.0,19.26,3600,10.3130287439613,10.4650102201881,10.3130287439613,10.4541544004576,6632.38721603011,0.0,1.0
2010-06-23,18.66,18.66,18.66,18.66,300,10.128479808543,10.128479808543,10.128479808543,10.128479808543,552.698934669178,0.0,1.0
2010-06-24,18.67,18.67,18.67,18.67,200,10.1339077184083,10.1339077184083,10.1339077184083,10.1339077184083,368.465956446117,0.0,1.0
2010-06-25,18.67,18.67,18.67,18.67,0,10.1339077184083,10.1339077184083,10.1339077184083,10.1339077184083,0,0.0,1.0
2010-06-28,18.77,18.95,18.7,18.7,500,10.1881868170607,10.2858891946351,10.150191448004,10.150191448004,921.164891115295,0.0,1.0
2010-06-29,18.44,18.9,18.44,18.69,900,10.0090657915077,10.2587496453088,10.0090657915077,10.1447635381387,1658.09680400753,0.0,1.0
2010-06-30,18.44,18.44,18.44,18.44,0,10.0090657915077,10.0090657915077,10.0090657915077,10.0090657915077,0,0.0,1.0
2010-07-01,18.45,18.7,18.45,18.5,1200,10.0144937013729,10.150191448004,10.0144937013729,10.0416332506991,2210.79573867671,0.0,1.0
2010-07-02,18.4,18.83,18.35,18.35,1100,9.9873541520467,10.2207542762521,9.96021460272049,9.96021460272049,2026.56276045365,0.0,1.0
2010-07-06,18.34,18.34,18.34,18.34,100,9.95478669285524,9.95478669285524,9.95478669285524,9.95478669285524,184.232978223059,0.0,1.0
2010-07-07,18.79,18.85,18.7,18.85,800,10.1990426367912,10.2316100959826,10.150191448004,10.2316100959826,1473.86382578447,0.0,1.0
2010-07-08,18.31,18.86,18.31,18.86,1400,9.93850296325951,10.2370380058479,9.93850296325951,10.2370380058479,2579.26169512283,0.0,1.0
2010-07-09,18.52,18.52,18.52,18.52,200,10.0524890704296,10.0524890704296,10.0524890704296,10.0524890704296,368.465956446119,0.0,1.0
2010-07-12,18.52,18.52,18.52,18.52,0,10.0616263596177,10.0616263596177,10.0616263596177,10.0616263596177,0,0.0168339,1.0
2010-07-13,18.52,18.52,18.52,18.52,0,10.0616263596177,10.0616263596177,10.0616263596177,10.0616263596177,0,0.0,1.0
2010-07-14,18.52,18.52,18.52,18.52,0,10.0616263596177,10.0616263596177,10.0616263596177,10.0616263596177,0,0.0,1.0
2010-07-15,18.52,18.52,18.52,18.52,0,10.0616263596177,10.0616263596177,10.0616263596177,10.0616263596177,0,0.0,1.0
2010-07-16,18.52,18.52,18.52,18.52,0,10.0616263596177,10.0616263596177,10.0616263596177,10.0616263596177,0,0.0,1.0
2010-07-19,18.52,18.52,18.52,18.52,0,10.0616263596177,10.0616263596177,10.0616263596177,10.0616263596177,0,0.0,1.0
2010-07-20,18.52,18.52,18.52,18.52,0,10.0616263596177,10.0616263596177,10.0616263596177,10.0616263596177,0,0.0,1.0
2010-07-21,18.63,18.65,18.63,18.65,1000,10.1213876392914,10.1322533265048,10.1213876392914,10.1322533265048,1840.65670281,0.0,1.0
2010-07-22,18.63,18.63,18.63,18.63,0,10.1213876392914,10.1213876392914,10.1213876392914,10.1213876392914,0,0.0,1.0
2010-07-23,18.63,18.63,18.63,18.63,0,10.1213876392914,10.1213876392914,10.1213876392914,10.1213876392914,0,0.0,1.0
2010-07-26,18.36,18.36,18.36,18.36,100,9.97470086191038,9.97470086191038,9.97470086191038,9.97470086191038,184.065670281,0.0,1.0
2010-07-27,18.36,18.36,18.36,18.36,0,9.97470086191038,9.97470086191038,9.97470086191038,9.97470086191038,0,0.0,1.0
2010-07-28,18.36,18.36,18.36,18.36,0,10.0290292979774,10.0290292979774,10.0290292979774,10.0290292979774,0,0.1,1.0
2010-07-29,18.36,18.36,18.36,18.36,0,10.0290292979774,10.0290292979774,10.0290292979774,10.0290292979774,0,0.0,1.0
2010-07-30,18.36,18.36,18.36,18.36,0,10.0290292979774,10.0290292979774,10.0290292979774,10.0290292979774,0,0.0,1.0
2010-08-02,18.36,18.36,18.36,18.36,0,10.0290292979774,10.0290292979774,10.0290292979774,10.0290292979774,0,0.0,1.0
2010-08-03,18.36,18.36,18.36,18.36,0,10.0290292979774,10.0290292979774,10.0290292979774,10.0290292979774,0,0.0,1.0
2010-08-04,18.36,18.36,18.36,18.36,0,10.0290292979774,10.0290292979774,10.0290292979774,10.0290292979774,0,0.0,1.0
2010-08-05,18.36,18.36,18.36,18.36,0,10.0290292979774,10.0290292979774,10.0290292979774,10.0290292979774,0,0.0,1.0
2010-08-06,18.36,18.36,18.36,18.36,0,10.0290292979774,10.0290292979774,10.0290292979774,10.0290292979774,0,0.0,1.0
2010-08-09,18.28,18.28,18.28,18.28,200,9.98532982391218,9.98532982391218,9.98532982391218,9.98532982391218,366.137129616376,0.0,1.0
2010-08-10,18.28,18.28,18.28,18.28,0,9.98532982391218,9.98532982391218,9.98532982391218,9.98532982391218,0,0.0,1.0
2010-08-11,18.4,18.4,18.25,18.25,1800,10.0608071731473,10.0608071731473,9.97878972336621,9.97878972336621,3291.98238570744,0.0181753,1.0
2010-08-12,18.6,18.68,18.25,18.25,1800,10.1701637728554,10.2139064127387,9.97878972336621,9.97878972336621,3291.98238570745,0.0,1.0
2010-08-13,18.65,18.69,18.65,18.66,1700,10.1975029227824,10.2193742427241,10.1975029227824,10.2029707527679,3109.09447539038,0.0,1.0
2010-08-16,18.55,18.7,18.4,18.5,1700,10.1428246229284,10.2248420727095,10.0608071731473,10.1154854730014,3109.09447539036,0.0,1.0
2010-08-17,18.55,18.55,18.55,18.55,0,10.1428246229284,10.1428246229284,10.1428246229284,10.1428246229284,0,0.0,1.0
2010-08-18,18.55,18.55,18.55,18.55,0,10.1592281128846,10.1592281128846,10.1592281128846,10.1592281128846,0,0.03,1.0
2010-08-19,18.55,18.61,18.55,18.61,200,10.1592281128846,10.1920881499074,10.1592281128846,10.1920881499074,365.185224583621,0.0,1.0
2010-08-20,18.55,18.55,18.55,18.55,0,10.1592281128846,10.1592281128846,10.1592281128846,10.1592281128846,0,0.0,1.0
2010-08-23,18.55,18.55,18.55,18.55,0,10.1592281128846,10.1592281128846,10.1592281128846,10.1592281128846,0,0.0,1.0
2010-08-24,18.43,18.43,18.4,18.42,500,10.093508038839,10.093508038839,10.0770780203276,10.0880313660019,912.963061459051,0.0,1.0
2010-08-25,18.43,18.43,18.43,18.43,0,10.093508038839,10.093508038839,10.093508038839,10.093508038839,0,0.0,1.0
2010-08-26,18.43,18.43,18.43,18.43,0,10.093508038839,10.093508038839,10.093508038839,10.093508038839,0,0.0,1.0
2010-08-27,18.43,18.43,18.43,18.43,0,10.093508038839,10.093508038839,10.093508038839,10.093508038839,0,0.0,1.0
2010-08-30,18.43,18.43,18.43,18.43,0,10.093508038839,10.093508038839,10.093508038839,10.093508038839,0,0.0,1.0
2010-08-31,18.53,18.67,18.52,18.67,1500,10.1482747672103,10.2249481869302,10.1427980943732,10.2249481869302,2738.88918437717,0.0,1.0
2010-09-01,18.53,18.53,18.53,18.53,0,10.1482747672103,10.1482747672103,10.1482747672103,10.1482747672103,0,0.0,1.0
2010-09-02,18.53,18.53,18.53,18.53,0,10.1482747672103,10.1482747672103,10.1482747672103,10.1482747672103,0,0.0,1.0
2010-09-03,18.65,18.65,18.36,18.36,1000,10.213994841256,10.213994841256,10.0551713289791,10.0551713289791,1825.9261229181,0.0,1.0
2010-09-07,18.64,18.71,18.59,18.59,2400,10.2085181684188,10.2468548782788,10.1811348042331,10.1811348042331,4382.22269500346,0.0,1.0
2010-09-08,18.64,18.64,18.64,18.64,0,10.213994841256,10.213994841256,10.213994841256,10.213994841256,0,0.01,1.0
2010-09-09,18.79,18.82,18.59,18.66,900,10.296189005751,10.3126278386501,10.1865967864243,10.2249540631886,1642.45236665277,0.0,1.0
2010-09-10,18.75,18.79,18.44,18.45,1200,10.2841979730734,10.306137595416,10.1141658999186,10.1196508055042,2187.82252723164,0.018117,1.0
2010-09-13,19.37,19.37,18.87,18.9,6600,10.624262119383,10.624262119383,10.3500168401011,10.366471556858,12033.0238997741,0.0,1.0
2010-09-14,19.37,19.37,19.37,19.37,0,10.624262119383,10.624262119383,10.624262119383,10.624262119383,0,0.0,1.0
2010-09-15,19.37,19.37,19.37,19.37,0,10.624262119383,10.624262119383,10.624262119383,10.624262119383,0,0.0,1.0
2010-09-16,19.68,19.68,19.42,19.61,2400,10.7942941925378,10.7942941925378,10.6516866473112,10.7558998534384,4375.64505446331,0.0,1.0
2010-09-17,19.6,19.6,19.6,19.6,1100,10.7504149478527,10.7504149478527,10.7504149478527,10.7504149478527,2005.50398329568,0.0,1.0
2010-09-20,19.7,19.7,19.69,19.69,1000,10.8052640037091,10.8052640037091,10.7997790981235,10.7997790981235,1823.18543935971,0.0,1.0
2010-09-21,19.7,19.7,19.7,19.7,0,10.8052640037091,10.8052640037091,10.8052640037091,10.8052640037091,0,0.0,1.0
2010-09-22,19.99,19.99,19.79,19.79,4700,10.9643262656927,10.9643262656927,10.8546281539799,10.8546281539799,8568.97156499057,0.0,1.0
2010-09-23,19.79,20.1,19.79,20.1,3100,10.8546281539799,11.0246602271347,10.8546281539799,11.0246602271347,5651.87486201507,0.0,1.0
2010-09-24,19.79,19.93,19.79,19.93,1800,10.8546281539799,10.9314168321788,10.8546281539799,10.9314168321788,3281.73379084746,0.0,1.0
2010-09-27,19.86,19.86,19.86,19.86,100,10.9533564545214,10.9533564545214,10.9533564545214,10.9533564545214,181.314285556753,0.11,1.0
2010-09-28,19.96,19.96,19.93,19.94,300,11.0085093067597,11.0085093067597,10.9919634510882,10.997478736312,543.942856670259,0.0,1.0
2010-09-29,20.1,20.1,20.1,20.1,100,11.0857232998932,11.0857232998932,11.0857232998932,11.0857232998932,181.314285556754,0.0,1.0
2010-09-30,19.86,19.86,19.86,19.86,500,10.9533564545214,10.9533564545214,10.9533564545214,10.9533564545214,906.571427783767,0.0,1.0
2010-10-01,19.87,20.05,19.87,19.89,1800,10.9588717397452,11.0581468737741,10.9588717397452,10.9699023101929,3263.65714002157,0.0,1.0
2010-10-04,19.91,20.07,19.91,19.95,2400,10.9809328806405,11.0691774442218,10.9809328806405,11.0029940215358,4351.54285336209,0.0,1.0
2010-10-05,20.09,20.13,19.96,19.96,2700,11.0802080146694,11.1022691555647,11.0085093067597,11.0085093067597,4895.48571003235,0.0,1.0
2010-10-06,20.05,20.06,19.96,19.96,1800,11.0581468737741,11.0636621589979,11.0085093067597,11.0085093067597,3263.65714002157,0.0,1.0
2010-10-07,19.91,20.14,19.91,19.96,4100,10.9809328806405,11.1077844407885,10.9809328806405,11.0085093067597,7433.88570782691,0.0,1.0
2010-10-08,19.91,20.04,19.91,19.96,2300,10.9809328806405,11.0526315885503,10.9809328806405,11.0085093067597,4170.22856780534,0.0,1.0
2010-10-11,19.96,19.96,19.96,19.96,100,11.0085093067597,11.0085093067597,11.0085093067597,11.0085093067597,181.314285556753,0.0,1.0
2010-10-12,20.0,20.06,19.95,19.95,1400,11.0401579988767,11.0732784728733,11.0125576038795,11.0125576038795,2536.19558731396,0.0173836,1.0
2010-10-13,19.9,20.0,19.76,19.8,3200,10.9849572088823,11.0401579988767,10.9076761028901,10.9297564188879,5797.01848528906,0.0,1.0
2010-10-14,19.92,20.06,19.84,20.02,4900,10.9959973668812,11.0732784728733,10.9518367348856,11.0511981568755,8876.68455559885,0.0,1.0
2010-10-15,19.92,19.94,19.83,19.83,3300,10.9959973668812,11.00703752488,10.9463166558862,10.9463166558862,5978.17531295433,0.0,1.0
2010-10-18,19.85,19.86,19.85,19.85,2000,10.9573568138851,10.9628768928845,10.9573568138851,10.9573568138851,3623.13655330566,0.0,1.0
2010-10-19,19.85,19.85,19.85,19.85,0,10.9573568138851,10.9573568138851,10.9573568138851,10.9573568138851,0,0.0,1.0
2010-10-20,20.0,20.0,19.91,19.91,700,11.0401579988767,11.0401579988767,10.9904772878817,10.9904772878817,1268.09779365698,0.0,1.0
2010-10-21,19.75,19.77,19.75,19.77,200,10.9021560238907,10.9131961818896,10.9021560238907,10.9131961818896,362.313655330567,0.0,1.0
2010-10-22,20.14,20.14,19.92,19.92,2300,11.1174391048688,11.1174391048688,10.9959973668812,10.9959973668812,4166.60703630152,0.0,1.0
2010-10-25,20.19,20.19,20.19,20.19,1500,11.145039499866,11.145039499866,11.145039499866,11.145039499866,2717.35241497925,0.0,1.0
2010-10-26,20.19,20.19,20.19,20.19,0,11.2057603688598,11.2057603688598,11.2057603688598,11.2057603688598,0,0.11,1.0
2010-10-27,20.25,20.25,19.76,20.04,2300,11.2390612912041,11.2390612912041,10.9671037587256,11.122508062999,4144.0293627058,0.0,1.0
2010-10-28,20.34,20.34,20.34,20.34,200,11.2890126747206,11.2890126747206,11.2890126747206,11.2890126747206,360.350379365721,0.0,1.0
2010-10-29,20.34,20.34,20.34,20.34,0,11.2890126747206,11.2890126747206,11.2890126747206,11.2890126747206,0,0.0,1.0
2010-11-01,20.34,20.34,20.34,20.34,0,11.2890126747206,11.2890126747206,11.2890126747206,11.2890126747206,0,0.0,1.0
2010-11-02,20.34,20.34,20.2,20.2,800,11.2890126747206,11.2890126747206,11.2113105225839,11.2113105225839,1441.40151746288,0.0,1.0
2010-11-03,20.25,20.34,20.25,20.33,1000,11.2390612912041,11.2890126747206,11.2390612912041,11.2834625209965,1801.75189682861,0.0,1.0
2010-11-04,20.39,20.39,20.34,20.34,2400,11.3167634433408,11.3167634433408,11.2890126747206,11.2890126747206,4324.20455238867,0.0,1.0
2010-11-05,20.39,20.39,20.39,20.39,100,11.3167634433408,11.3167634433408,11.3167634433408,11.3167634433408,180.175189682861,0.0,1.0
2010-11-08,20.12,20.39,20.12,20.39,300,11.1669092927914,11.3167634433408,11.1669092927914,11.3167634433408,540.525569048585,0.0,1.0
2010-11-09,20.12,20.12,20.12,20.12,0,11.1766993199484,11.1766993199484,11.1766993199484,11.1766993199484,0,0.0176392,1.0
2010-11-10,20.12,20.12,20.12,20.12,0,11.1822543394911,11.1822543394911,11.1822543394911,11.1822543394911,0,0.01,1.0
2010-11-11,20.12,20.12,20.12,20.12,0,11.1822543394911,11.1822543394911,11.1822543394911,11.1822543394911,0,0.0,1.0
2010-11-12,20.12,20.12,20.12,20.12,0,11.1822543394911,11.1822543394911,11.1822543394911,11.1822543394911,0,0.0,1.0
2010-11-15,20.12,20.12,20.12,20.12,0,11.1822543394911,11.1822543394911,11.1822543394911,11.1822543394911,0,0.0,1.0
2010-11-16,20.12,20.12,20.12,20.12,0,11.1822543394911,11.1822543394911,11.1822543394911,11.1822543394911,0,0.0,1.0
2010-11-17,20.26,20.26,20.25,20.25,700,11.2600632663066,11.2600632663066,11.2545054858198,11.2545054858198,1259.49558759911,0.0,1.0
2010-11-18,20.26,20.26,20.26,20.26,100,11.2600632663066,11.2600632663066,11.2600632663066,11.2600632663066,179.927941085587,0.0,1.0
2010-11-19,20.09,20.39,20.09,20.37,1000,11.1655809980306,11.3323144126354,11.1655809980306,11.3211988516617,1799.27941085587,0.0,1.0
2010-11-22,19.98,20.09,19.98,20.09,200,11.1044454126756,11.1655809980306,11.1044454126756,11.1655809980306,359.855882171172,0.0,1.0
2010-11-23,20.25,20.25,20.25,20.25,100,11.2545054858198,11.2545054858198,11.2545054858198,11.2545054858198,179.927941085587,0.0,1.0
2010-11-24,20.25,20.25,20.25,20.25,0,11.2545054858198,11.2545054858198,11.2545054858198,11.2545054858198,0,0.0,1.0
2010-11-26,19.97,19.97,19.97,19.97,900,11.0988876321887,11.0988876321887,11.0988876321887,11.0988876321887,1619.35146977028,0.0,1.0
2010-11-29,19.97,19.97,19.97,19.97,0,11.0988876321887,11.0988876321887,11.0988876321887,11.0988876321887,0,0.0,1.0
2010-11-30,19.97,19.97,19.97,19.97,0,11.0988876321887,11.0988876321887,11.0988876321887,11.0988876321887,0,0.0,1.0
2010-12-01,19.0,19.5,18.22,19.5,6400,10.5597829249667,10.837671949308,10.1262760469944,10.837671949308,11515.3882294776,0.0,1.0
2010-12-02,19.85,19.93,19.01,19.01,1500,11.0321942663468,11.0766565102414,10.5653407054536,10.5653407054536,2698.91911628381,0.0,1.0
2010-12-03,19.75,19.75,19.67,19.67,200,10.9766164614786,10.9766164614786,10.932154217584,10.932154217584,359.855882171173,0.0,1.0
2010-12-06,19.75,19.75,19.75,19.75,0,10.9766164614786,10.9766164614786,10.9766164614786,10.9766164614786,0,0.0,1.0
2010-12-07,19.85,19.85,19.85,19.85,1000,11.0321942663468,11.0321942663468,11.0321942663468,11.0321942663468,1799.27941085587,0.0,1.0
2010-12-08,19.85,19.85,19.85,19.85,0,11.0321942663468,11.0321942663468,11.0321942663468,11.0321942663468,0,0.0,1.0
2010-12-09,19.85,19.85,19.85,19.85,0,11.0321942663468,11.0321942663468,11.0321942663468,11.0321942663468,0,0.0,1.0
2010-12-10,19.85,19.85,19.85,19.85,0,11.0418556896339,11.0418556896339,11.0418556896339,11.0418556896339,0,0.0173836,1.0
2010-12-13,19.85,19.85,19.85,19.85,0,11.0418556896339,11.0418556896339,11.0418556896339,11.0418556896339,0,0.0,1.0
2010-12-14,19.95,19.95,19.86,19.86,2700,11.0974821666598,11.0974821666598,11.0474183373365,11.0474183373365,4853.8036998903,0.0,1.0
2010-12-15,19.95,19.95,19.95,19.95,0,11.0974821666598,11.0974821666598,11.0974821666598,11.0974821666598,0,0.0,1.0
2010-12-16,19.95,19.95,19.95,19.95,0,11.0974821666598,11.0974821666598,11.0974821666598,11.0974821666598,0,0.0,1.0
2010-12-17,19.95,19.95,19.95,19.95,0,11.0974821666598,11.0974821666598,11.0974821666598,11.0974821666598,0,0.0,1.0
2010-12-20,19.89,19.89,19.89,19.89,100,11.0641062804443,11.0641062804443,11.0641062804443,11.0641062804443,179.770507403344,0.0,1.0
2010-12-21,19.5,19.75,19.5,19.75,1100,10.8471630200434,10.986229212608,10.8471630200434,10.986229212608,1977.47558143679,0.0,1.0
2010-12-22,19.6,19.6,19.6,19.6,1000,10.9027894970693,10.9027894970693,10.9027894970693,10.9027894970693,1797.70507403344,0.0,1.0
2010-12-23,19.6,19.6,19.6,19.6,0,10.9027894970693,10.9027894970693,10.9027894970693,10.9027894970693,0,0.0,1.0
2010-12-27,19.25,19.25,19.25,19.25,2800,10.7080968274787,10.7080968274787,10.7080968274787,10.7080968274787,5033.57420729367,0.0,1.0
2010-12-28,19.25,19.25,19.25,19.25,0,10.7748485999098,10.7748485999098,10.7748485999098,10.7748485999098,0,0.12,1.0
2010-12-29,19.25,19.25,19.25,19.25,0,10.9147816986099,10.9147816986099,10.9147816986099,10.9147816986099,0,0.25,1.0
2010-12-30,19.25,19.25,19.25,19.25,0,10.9147816986099,10.9147816986099,10.9147816986099,10.9147816986099,0,0.0,1.0
2010-12-31,19.03,19.49,19.03,19.18,500,10.7900413363401,11.0508620938133,10.7900413363401,10.8750915833422,881.831654152626,0.0,1.0
2011-01-03,19.03,19.03,19.03,19.03,0,10.7900413363401,10.7900413363401,10.7900413363401,10.7900413363401,0,0.0,1.0
2011-01-04,19.35,19.35,19.11,19.14,1000,10.971481863278,10.971481863278,10.8354014680745,10.852411517475,1763.66330830526,0.0,1.0
2011-01-05,19.35,19.35,19.35,19.35,0,10.971481863278,10.971481863278,10.971481863278,10.971481863278,0,0.0,1.0
2011-01-06,19.35,19.35,19.35,19.35,0,10.971481863278,10.971481863278,10.971481863278,10.971481863278,0,0.0,1.0
2011-01-07,19.35,19.35,19.35,19.35,0,10.971481863278,10.971481863278,10.971481863278,10.971481863278,0,0.0,1.0
2011-01-10,19.35,19.35,19.35,19.35,0,10.971481863278,10.971481863278,10.971481863278,10.971481863278,0,0.0,1.0
2011-01-11,19.35,19.35,19.35,19.35,0,10.971481863278,10.971481863278,10.971481863278,10.971481863278,0,0.0,1.0
2011-01-12,19.35,19.35,19.35,19.35,0,10.9817295108391,10.9817295108391,10.9817295108391,10.9817295108391,0,0.0180734,1.0
2011-01-13,19.35,19.54,19.33,19.52,1100,10.9817295108391,11.0895604466045,10.9703788860217,11.0782098217871,1938.21929223365,0.0,1.0
2011-01-14,19.35,19.35,19.35,19.35,0,10.9817295108391,10.9817295108391,10.9817295108391,10.9817295108391,0,0.0,1.0
2011-01-18,19.2,19.2,19.2,19.2,100,10.8965998247086,10.8965998247086,10.8965998247086,10.8965998247086,176.201753839423,0.0,1.0
2011-01-19,19.44,19.44,19.4,19.4,1100,11.0328073225174,11.0328073225174,11.0101060728826,11.0101060728826,1938.21929223366,0.0,1.0
2011-01-20,19.45,19.45,19.45,19.45,1000,11.0384826349261,11.0384826349261,11.0384826349261,11.0384826349261,1762.01753839424,0.0,1.0
2011-01-21,19.45,19.45,19.45,19.45,0,11.0384826349261,11.0384826349261,11.0384826349261,11.0384826349261,0,0.0,1.0
2011-01-24,19.45,19.45,19.45,19.45,0,11.0384826349261,11.0384826349261,11.0384826349261,11.0384826349261,0,0.0,1.0
2011-01-25,20.0,20.08,19.76,20.08,300,11.3506248174048,11.3960273166744,11.2144173195959,11.3960273166744,528.605261518267,0.0,1.0
2011-01-26,19.15,19.76,18.31,19.76,8000,10.9193010743434,11.2671221529517,10.440334343145,11.2671221529517,14030.2020208937,0.09,1.0
2011-01-27,19.4,19.4,19.27,19.27,1400,11.0618506967239,11.0618506967239,10.987724893086,10.987724893086,2455.2853536564,0.0,1.0
2011-01-28,19.6,19.6,19.54,19.54,1900,11.1758903946282,11.1758903946282,11.1416784852569,11.1416784852569,3332.17297996227,0.0,1.0
2011-01-31,19.7,19.7,19.7,19.7,600,11.2329102435804,11.2329102435804,11.2329102435804,11.2329102435804,1052.26515156703,0.0,1.0
2011-02-01,19.7,19.7,19.7,19.7,0,11.2329102435804,11.2329102435804,11.2329102435804,11.2329102435804,0,0.0,1.0
2011-02-02,19.7,19.7,19.7,19.7,0,11.2329102435804,11.2329102435804,11.2329102435804,11.2329102435804,0,0.0,1.0
2011-02-03,19.47,19.47,19.47,19.47,200,11.1017645909904,11.1017645909904,11.1017645909904,11.1017645909904,350.755050522343,0.0,1.0
2011-02-04,19.7,19.7,19.7,19.7,100,11.2329102435804,11.2329102435804,11.2329102435804,11.2329102435804,175.377525261172,0.0,1.0
2011-02-07,19.71,19.71,19.71,19.71,100,11.2386122284756,11.2386122284756,11.2386122284756,11.2386122284756,175.377525261172,0.0,1.0
2011-02-08,19.95,19.95,19.95,19.95,900,11.3754598659609,11.3754598659609,11.3754598659609,11.3754598659609,1578.39772735054,0.0,1.0
2011-02-09,19.95,19.95,19.95,19.95,0,11.3754598659609,11.3754598659609,11.3754598659609,11.3754598659609,0,0.0,1.0
2011-02-10,19.44,20.0,19.18,20.0,4300,11.0950040325994,11.4146132022627,10.94661406097,11.4146132022627,7534.20185827689,0.0181435,1.0
2011-02-11,19.55,19.6,19.41,19.6,1400,11.1577844052118,11.1863209382175,11.077882112796,11.1863209382175,2452.9959538576,0.0,1.0
2011-02-14,19.55,19.55,19.55,19.55,0,11.1577844052118,11.1577844052118,11.1577844052118,11.1577844052118,0,0.0,1.0
2011-02-15,19.8,19.8,19.8,19.8,200,11.3004670702401,11.3004670702401,11.3004670702401,11.3004670702401,350.427993408228,0.0,1.0
2011-02-16,19.75,19.75,19.75,19.75,400,11.2719305372344,11.2719305372344,11.2719305372344,11.2719305372344,700.85598681646,0.0,1.0
2011-02-17,19.85,19.85,19.85,19.85,100,11.3290036032458,11.3290036032458,11.3290036032458,11.3290036032458,175.213996704114,0.0,1.0
2011-02-18,20.25,20.3,20.08,20.09,2200,11.557295867291,11.5858324002967,11.4602716550718,11.4659789616729,3854.70792749052,0.0,1.0
2011-02-22,20.35,20.39,20.35,20.37,2300,11.6143689333023,11.6371981597068,11.6143689333023,11.6257835465046,4029.92192419464,0.0,1.0
2011-02-23,20.39,20.39,20.39,20.39,1800,11.688563919117,11.688563919117,11.688563919117,11.688563919117,3139.9922397629,0.09,1.0
2011-02-24,20.44,20.44,20.44,20.44,300,11.7172264103361,11.7172264103361,11.7172264103361,11.7172264103361,523.33203996048,0.0,1.0
2011-02-25,20.44,20.44,20.44,20.44,0,11.7172264103361,11.7172264103361,11.7172264103361,11.7172264103361,0,0.0,1.0
2011-02-28,20.44,20.44,20.43,20.43,4100,11.7172264103361,11.7172264103361,11.7114939120922,11.7114939120922,7152.20454612656,0.0,1.0
2011-03-01,20.44,20.44,20.44,20.44,0,11.7172264103361,11.7172264103361,11.7172264103361,11.7172264103361,0,0.0,1.0
2011-03-02,20.19,20.2,20.19,20.2,600,11.5739139542409,11.5796464524847,11.5739139542409,11.5796464524847,1046.66407992097,0.0,1.0
2011-03-03,20.2,20.2,20.1,20.1,1900,11.5796464524847,11.5796464524847,11.5223214700467,11.5223214700467,3314.43625308307,0.0,1.0
2011-03-04,19.59,20.2,19.04,20.1,6000,11.2299640596127,11.5796464524847,10.9146766562034,11.5223214700467,10466.6407992096,0.0,1.0
2011-03-07,19.59,19.59,19.59,19.59,0,11.2299640596127,11.2299640596127,11.2299640596127,11.2299640596127,0,0.0,1.0
2011-03-08,19.43,19.46,19.35,19.35,1200,11.1382440877118,11.1554415824432,11.0923841017614,11.0923841017614,2093.32815984193,0.0,1.0
2011-03-09,19.43,19.43,19.43,19.43,0,11.1382440877118,11.1382440877118,11.1382440877118,11.1382440877118,0,0.0,1.0
2011-03-10,19.43,19.43,19.43,19.43,0,11.147432193222,11.147432193222,11.147432193222,11.147432193222,0,0.0160281,1.0
2011-03-11,19.64,19.65,19.64,19.65,200,11.267913961651,11.2736511887191,11.267913961651,11.2736511887191,348.60046086334,0.0,1.0
2011-03-14,19.64,19.64,19.64,19.64,0,11.267913961651,11.267913961651,11.267913961651,11.267913961651,0,0.0,1.0
2011-03-15,19.89,19.89,19.64,19.64,600,11.4113446383523,11.4113446383523,11.267913961651,11.267913961651,1045.80138259002,0.0,1.0
2011-03-16,19.85,19.85,19.83,19.83,400,11.3883957300801,11.3883957300801,11.376921275944,11.376921275944,697.200921726677,0.0,1.0
2011-03-17,20.29,20.39,19.99,19.99,1100,11.6408337210743,11.6982059917548,11.4687169090328,11.4687169090328,1917.30253474837,0.0,1.0
2011-03-18,20.41,20.47,20.37,20.37,700,11.7096804458909,11.7441038082992,11.6867315376187,11.6867315376187,1220.10161302169,0.0,1.0
2011-03-21,20.29,20.29,20.29,20.29,100,11.6408337210743,11.6408337210743,11.6408337210743,11.6408337210743,174.30023043167,0.0,1.0
2011-03-22,20.46,20.47,20.29,20.38,5400,11.7383665812312,11.7441038082992,11.6408337210743,11.6924687646868,9412.21244331012,0.0,1.0
2011-03-23,20.49,20.49,20.44,20.48,6400,11.7555782624353,11.7555782624353,11.7268921270951,11.7498410353673,11155.2147476269,0.0,1.0
2011-03-24,20.49,20.49,20.4,20.4,300,11.7555782624353,11.7555782624353,11.7039432188229,11.7039432188229,522.900691295009,0.0,1.0
2011-03-25,20.46,20.46,20.46,20.46,100,11.7383665812312,11.7383665812312,11.7383665812312,11.7383665812312,174.300230431669,0.0,1.0
2011-03-28,20.48,20.48,20.48,20.48,100,11.8014760789797,11.8014760789797,11.8014760789797,11.8014760789797,173.537613964054,0.09,1.0
2011-03-29,20.55,20.67,20.48,20.49,3900,11.8418131554215,11.9109624293218,11.8014760789797,11.8072385184714,6767.96694459813,0.0,1.0
2011-03-30,20.69,20.69,20.58,20.58,1600,11.9224873083052,11.9224873083052,11.8591004738966,11.8591004738966,2776.60182342486,0.0,1.0
2011-03-31,20.69,20.69,20.69,20.69,0,11.9224873083052,11.9224873083052,11.9224873083052,11.9224873083052,0,0.0,1.0
2011-04-01,20.77,20.77,20.69,20.69,1100,11.9685868242387,11.9685868242387,11.9224873083052,11.9224873083052,1908.9137536046,0.0,1.0
2011-04-04,20.62,20.79,20.62,20.79,1200,11.8821502318634,11.9801117032221,11.8821502318634,11.9801117032221,2082.45136756864,0.0,1.0
2011-04-05,20.62,20.62,20.62,20.62,0,11.8821502318634,11.8821502318634,11.8821502318634,11.8821502318634,0,0.0,1.0
2011-04-06,20.62,20.62,20.62,20.62,0,11.8821502318634,11.8821502318634,11.8821502318634,11.8821502318634,0,0.0,1.0
2011-04-07,20.84,20.84,20.82,20.82,1700,12.0089239006805,12.0089239006805,11.9973990216971,11.9973990216971,2950.13943738893,0.0,1.0
2011-04-08,20.58,20.58,20.58,20.58,200,11.8591004738966,11.8591004738966,11.8591004738966,11.8591004738966,347.075227928108,0.0,1.0
2011-04-11,20.84,20.84,20.83,20.83,1300,12.0089239006805,12.0089239006805,12.0031614611888,12.0031614611888,2255.98898153271,0.0,1.0
2011-04-12,20.89,20.89,20.82,20.82,1200,12.0474118102895,12.0474118102895,12.0070423116432,12.0070423116432,2080.77887555814,0.016791,1.0
2011-04-13,20.89,20.89,20.89,20.89,0,12.0474118102895,12.0474118102895,12.0474118102895,12.0474118102895,0,0.0,1.0
2011-04-14,19.98,20.62,19.45,20.6,2200,11.5226083278882,11.8917008869396,11.2169535524237,11.8801667444693,3814.76127185658,0.0,1.0
2011-04-15,20.02,20.43,20.0,20.2,3500,11.5456766128289,11.7821265334712,11.5341424703585,11.6494838950621,6068.93838704457,0.0,1.0
2011-04-18,20.32,20.75,20.32,20.75,2200,11.7186887498843,11.966672812997,11.7186887498843,11.966672812997,3814.76127185658,0.0,1.0
2011-04-19,20.2,20.28,20.2,20.28,600,11.6494838950621,11.6956204649435,11.6494838950621,11.6956204649435,1040.38943777907,0.0,1.0
2011-04-20,20.1,20.64,20.1,20.49,1300,11.5918131827103,11.90323502941,11.5918131827103,11.8167289608823,2254.17711518799,0.0,1.0
2011-04-21,20.37,20.37,20.37,20.37,1000,11.7475241060601,11.7475241060601,11.7475241060601,11.7475241060601,1733.98239629846,0.0,1.0
2011-04-25,20.76,20.94,20.39,20.39,4800,11.9724398842321,12.0762471664654,11.7590582485305,11.7590582485305,8323.11550223259,0.0,1.0
2011-04-26,20.41,20.6,20.41,20.6,600,11.8224960321175,11.9325535649985,11.8224960321175,11.9325535649985,1035.8218743937,0.09,1.0
2011-04-27,20.41,20.41,20.41,20.41,100,11.8630435442316,11.8630435442316,11.8630435442316,11.8630435442316,172.046911266075,0.07,1.0
2011-04-28,20.34,20.34,20.34,20.34,100,11.8223569666668,11.8223569666668,11.8223569666668,11.8223569666668,172.046911266076,0.0,1.0
2011-04-29,20.29,20.33,20.28,20.33,1200,11.7932951255492,11.8165445984433,11.7874827573256,11.8165445984433,2064.5629351929,0.0,1.0
2011-05-02,20.29,20.29,20.29,20.29,0,11.7932951255492,11.7932951255492,11.7932951255492,11.7932951255492,0,0.0,1.0
2011-05-03,20.05,20.08,20.05,20.08,600,11.6537982881844,11.6712353928549,11.6537982881844,11.6712353928549,1032.28146759645,0.0,1.0
2011-05-04,20.05,20.05,20.05,20.05,0,11.6537982881844,11.6537982881844,11.6537982881844,11.6537982881844,0,0.0,1.0
2011-05-05,20.05,20.05,20.05,20.05,0,11.6537982881844,11.6537982881844,11.6537982881844,11.6537982881844,0,0.0,1.0
2011-05-06,20.05,20.05,20.05,20.05,0,11.6537982881844,11.6537982881844,11.6537982881844,11.6537982881844,0,0.0,1.0
2011-05-09,20.05,20.05,19.78,19.78,200,11.6537982881844,11.6537982881844,11.496864346149,11.496864346149,344.09382253215,0.0,1.0
2011-05-10,19.67,19.7,19.67,19.7,1700,11.4329282956901,11.4503654003607,11.4329282956901,11.4503654003607,2924.79749152329,0.0,1.0
2011-05-11,19.42,19.42,19.29,19.29,3300,11.2966630769339,11.2966630769339,11.2210417484065,11.2210417484065,5673.00268792242,0.0155599,1.0
2011-05-12,20.18,20.2,19.59,19.59,2800,11.7387569975554,11.7503910480981,11.3955525065466,11.3955525065466,4813.456826116,0.0,1.0
2011-05-13,20.18,20.18,20.18,20.18,0,11.7387569975554,11.7387569975554,11.7387569975554,11.7387569975554,0,0.0,1.0
2011-05-16,20.25,20.25,19.69,19.89,2800,11.7794761744547,11.7794761744547,11.4537227592599,11.5700632646867,4813.45682611602,0.0,1.0
2011-05-17,20.94,20.94,20.5,20.53,1600,12.1808509181769,12.1808509181769,11.9249018062381,11.9423528820521,2750.54675778057,0.0,1.0
2011-05-18,20.77,20.85,20.71,20.85,4800,12.0819614885642,12.1284976907349,12.0470593369362,12.1284976907349,8251.64027334172,0.0,1.0
2011-05-19,20.69,20.77,20.67,20.77,7300,12.0354252863935,12.0819614885642,12.0237912358508,12.0819614885642,12549.3695823739,0.0,1.0
2011-05-20,20.49,20.5,20.44,20.44,400,11.9190847809668,11.9249018062381,11.8899996546101,11.8899996546101,687.636689445143,0.0,1.0
2011-05-23,20.5,20.9,20.21,20.5,5400,11.9249018062381,12.1575828170916,11.7562080733694,11.9249018062381,9283.09530750946,0.0,1.0
2011-05-24,20.62,20.81,20.42,20.44,1100,11.9947061094942,12.1052295896495,11.8783656040675,11.8899996546101,1891.00089597414,0.0,1.0
2011-05-25,20.75,20.75,20.75,20.75,100,12.0703274380215,12.0703274380215,12.0703274380215,12.0703274380215,171.909172361286,0.0,1.0
2011-05-26,20.89,20.89,20.53,20.54,600,12.2332041456189,12.2332041456189,12.0223877984469,12.0282438080906,1024.58847664116,0.14,1.0
2011-05-27,20.75,20.89,20.75,20.85,600,12.1512200106076,12.2332041456189,12.1512200106076,12.2097801070443,1024.58847664116,0.0,1.0
2011-05-31,20.57,20.89,20.57,20.69,1700,12.0458118370216,12.2332041456189,12.0458118370216,12.1160839527456,2903.00068381662,0.0,1.0
2011-06-01,20.57,20.57,20.57,20.57,0,12.0458118370216,12.0458118370216,12.0458118370216,12.0458118370216,0,0.0,1.0
2011-06-02,20.69,20.69,20.68,20.68,1300,12.1160839527456,12.1160839527456,12.1102279431019,12.1102279431019,2219.94169938918,0.0,1.0
2011-06-03,19.9,20.01,19.8,19.8,1600,11.653459190896,11.7178752969763,11.5948990944593,11.5948990944593,2732.23593770975,0.0,1.0
2011-06-06,19.9,19.9,19.9,19.9,0,11.653459190896,11.653459190896,11.653459190896,11.653459190896,0,0.0,1.0
2011-06-07,19.8,19.81,19.8,19.81,200,11.5948990944593,11.600755104103,11.5948990944593,11.600755104103,341.529492213719,0.0,1.0
2011-06-08,19.79,19.79,19.79,19.79,200,11.5890430848156,11.5890430848156,11.5890430848156,11.5890430848156,341.52949221372,0.0,1.0
2011-06-09,19.79,19.79,19.79,19.79,0,11.5890430848156,11.5890430848156,11.5890430848156,11.5890430848156,0,0.0,1.0
2011-06-10,19.87,19.87,19.62,19.62,200,11.6451327064639,11.6451327064639,11.4986161902779,11.4986161902779,341.258455371156,0.0157813,1.0
2011-06-13,19.87,19.87,19.87,19.87,0,11.7271819555281,11.7271819555281,11.7271819555281,11.7271819555281,0,0.14,1.0
2011-06-14,19.87,19.87,19.87,19.87,0,11.7271819555281,11.7271819555281,11.7271819555281,11.7271819555281,0,0.0,1.0
2011-06-15,19.87,19.87,19.87,19.87,0,11.7271819555281,11.7271819555281,11.7271819555281,11.7271819555281,0,0.0,1.0
2011-06-16,19.87,19.87,19.87,19.87,0,11.7271819555281,11.7271819555281,11.7271819555281,11.7271819555281,0,0.0,1.0
2011-06-17,19.87,19.87,19.87,19.87,400,11.7271819555281,11.7271819555281,11.7271819555281,11.7271819555281,677.741679982494,0.0,1.0
2011-06-20,19.87,19.87,19.87,19.87,0,11.7271819555281,11.7271819555281,11.7271819555281,11.7271819555281,0,0.0,1.0
2011-06-21,19.87,19.87,19.87,19.87,0,11.7271819555281,11.7271819555281,11.7271819555281,11.7271819555281,0,0.0,1.0
2011-06-22,19.87,19.87,19.87,19.87,0,11.7271819555281,11.7271819555281,11.7271819555281,11.7271819555281,0,0.0,1.0
2011-06-23,19.87,19.87,19.87,19.87,0,11.7271819555281,11.7271819555281,11.7271819555281,11.7271819555281,0,0.0,1.0
2011-06-24,19.6,19.61,19.6,19.61,400,11.5678292062582,11.5737311599349,11.5678292062582,11.5737311599349,677.741679982495,0.0,1.0
2011-06-27,19.6,19.6,19.6,19.6,0,11.5678292062582,11.5678292062582,11.5678292062582,11.5678292062582,0,0.0,1.0
2011-06-28,19.75,19.75,19.72,19.72,400,11.6976721871448,11.6976721871448,11.6799035711643,11.6799035711643,675.348041354906,0.07,1.0
2011-06-29,19.23,19.53,19.23,19.53,500,11.5377546433205,11.7177508156032,11.5377546433205,11.7177508156032,833.351054623645,0.25,1.0
2011-06-30,19.75,19.75,19.5,19.5,500,11.8497480086105,11.8497480086105,11.6997511983749,11.6997511983749,833.351054623645,0.0,1.0
2011-07-01,19.75,19.75,19.75,19.75,0,11.8497480086105,11.8497480086105,11.8497480086105,11.8497480086105,0,0.0,1.0
2011-07-05,19.66,19.66,19.66,19.66,200,11.7957491569257,11.7957491569257,11.7957491569257,11.7957491569257,333.340421849458,0.0,1.0
2011-07-06,19.66,19.66,19.66,19.66,0,11.7957491569257,11.7957491569257,11.7957491569257,11.7957491569257,0,0.0,1.0
2011-07-07,19.85,19.85,19.85,19.85,100,11.9097467327048,11.9097467327048,11.9097467327048,11.9097467327048,166.670210924728,0.0,1.0
2011-07-08,19.85,19.85,19.85,19.85,0,11.9097467327048,11.9097467327048,11.9097467327048,11.9097467327048,0,0.0,1.0
2011-07-11,19.85,19.85,19.85,19.85,0,11.9097467327048,11.9097467327048,11.9097467327048,11.9097467327048,0,0.0,1.0
2011-07-12,19.85,19.85,19.85,19.85,0,11.9188636588283,11.9188636588283,11.9188636588283,11.9188636588283,0,0.0151952,1.0
2011-07-13,19.54,19.54,19.54,19.54,100,11.7327252339297,11.7327252339297,11.7327252339297,11.7327252339297,166.542722261087,0.0,1.0
2011-07-14,19.32,19.32,19.27,19.27,500,11.6006269969049,11.6006269969049,11.5706046703084,11.5706046703084,832.713611305435,0.0,1.0
2011-07-15,19.32,19.32,19.32,19.32,0,11.6006269969049,11.6006269969049,11.6006269969049,11.6006269969049,0,0.0,1.0
2011-07-18,19.32,19.32,19.32,19.32,0,11.6006269969049,11.6006269969049,11.6006269969049,11.6006269969049,0,0.0,1.0
2011-07-19,19.32,19.32,19.32,19.32,0,11.6006269969049,11.6006269969049,11.6006269969049,11.6006269969049,0,0.0,1.0
2011-07-20,19.7,19.7,19.49,19.49,500,11.8287966790387,11.8287966790387,11.7027029073332,11.7027029073332,832.713611305431,0.0,1.0
2011-07-21,19.89,19.89,19.89,19.89,100,11.9428815201056,11.9428815201056,11.9428815201056,11.9428815201056,166.542722261086,0.0,1.0
2011-07-22,19.37,19.61,19.37,19.61,400,11.6306493235015,11.7747564911649,11.6306493235015,11.7747564911649,666.170889044345,0.0,1.0
2011-07-25,19.32,19.32,19.32,19.32,200,11.6006269969049,11.6006269969049,11.6006269969049,11.6006269969049,333.085444522174,0.0,1.0
2011-07-26,19.64,19.66,19.03,19.38,2300,11.7927698871228,11.8047788177614,11.426497502645,11.6366537888208,3830.482612005,0.0,1.0
2011-07-27,19.64,19.64,19.64,19.64,0,11.8768324015932,11.8768324015932,11.8768324015932,11.8768324015932,0,0.14,1.0
2011-07-28,19.17,19.9,18.61,19.11,3200,11.5926108522679,12.0340613437731,11.2539638998803,11.5563272502263,5291.64661712069,0.0,1.0
2011-07-29,19.17,19.17,19.17,19.17,0,11.5926108522679,11.5926108522679,11.5926108522679,11.5926108522679,0,0.0,1.0
2011-08-01,19.17,19.17,19.17,19.17,0,11.5926108522679,11.5926108522679,11.5926108522679,11.5926108522679,0,0.0,1.0
2011-08-02,19.5,19.5,19.43,19.43,500,11.7921706634963,11.7921706634963,11.7498397944478,11.7498397944478,826.819783925107,0.0,1.0
2011-08-03,19.14,19.14,19.14,19.14,100,11.5744690512471,11.5744690512471,11.5744690512471,11.5744690512471,165.363956785022,0.0,1.0
2011-08-04,19.14,19.14,19.14,19.14,0,11.5744690512471,11.5744690512471,11.5744690512471,11.5744690512471,0,0.0,1.0
2011-08-05,19.14,19.14,19.14,19.14,0,11.5744690512471,11.5744690512471,11.5744690512471,11.5744690512471,0,0.0,1.0
2011-08-08,18.5,18.85,18.5,18.85,1600,11.1874439628041,11.3990983080464,11.1874439628041,11.3990983080464,2645.82330856036,0.0,1.0
2011-08-09,18.5,18.5,18.5,18.5,0,11.1874439628041,11.1874439628041,11.1874439628041,11.1874439628041,0,0.0,1.0
2011-08-10,17.94,18.25,17.94,18.25,5300,10.8584347817362,11.04606659792,10.8584347817362,11.04606659792,8756.51066762653,0.0159374,1.0
2011-08-11,17.8,18.23,17.8,18.23,600,10.7736978324918,11.0339613194565,10.7736978324918,11.0339613194565,991.303094448294,0.0,1.0
2011-08-12,17.8,17.8,17.8,17.8,0,10.7736978324918,10.7736978324918,10.7736978324918,10.7736978324918,0,0.0,1.0
2011-08-15,17.83,17.99,17.75,17.75,2800,10.7918557501871,10.8886979778948,10.7434346363332,10.7434346363332,4626.08110742533,0.0,1.0
2011-08-16,17.83,17.83,17.83,17.83,0,10.7918557501871,10.7918557501871,10.7918557501871,10.7918557501871,0,0.0,1.0
2011-08-17,18.04,18.04,17.73,17.75,1400,10.9189611740535,10.9189611740535,10.7313293578697,10.7434346363332,2313.04055371268,0.0,1.0
2011-08-18,17.74,17.75,17.5,17.72,1600,10.7373819971014,10.7434346363332,10.5921186555397,10.725276718638,2643.47491852878,0.0,1.0
2011-08-19,17.5,17.53,17.5,17.51,1200,10.5921186555397,10.6102765732349,10.5921186555397,10.5981712947715,1982.60618889659,0.0,1.0
2011-08-22,17.75,18.03,17.75,18.03,400,10.7434346363332,10.9129085348218,10.7434346363332,10.9129085348218,660.868729632191,0.0,1.0
2011-08-23,18.04,18.04,18.04,18.04,500,10.9371190917487,10.9371190917487,10.9371190917487,10.9371190917487,824.714435705922,0.03,1.0
2011-08-24,18.04,18.04,18.04,18.04,0,10.9371190917487,10.9371190917487,10.9371190917487,10.9371190917487,0,0.0,1.0
2011-08-25,18.04,18.04,18.04,18.04,0,10.9371190917487,10.9371190917487,10.9371190917487,10.9371190917487,0,0.0,1.0
2011-08-26,17.75,17.75,17.75,17.75,200,10.7613006584557,10.7613006584557,10.7613006584557,10.7613006584557,329.885774282367,0.0,1.0
2011-08-29,17.75,17.75,17.75,17.75,3400,10.8461785228041,10.8461785228041,10.8461785228041,10.8461785228041,5564.17173782582,0.14,1.0
2011-08-30,18.03,18.03,18.03,18.03,800,11.0172731699243,11.0172731699243,11.0172731699243,11.0172731699243,1309.21687948844,0.0,1.0
2011-08-31,18.03,18.03,18.03,18.03,0,11.0172731699243,11.0172731699243,11.0172731699243,11.0172731699243,0,0.0,1.0
2011-09-01,18.03,18.03,18.03,18.03,0,11.0172731699243,11.0172731699243,11.0172731699243,11.0172731699243,0,0.0,1.0
2011-09-02,18.03,18.03,18.03,18.03,0,11.0172731699243,11.0172731699243,11.0172731699243,11.0172731699243,0,0.0,1.0
2011-09-06,18.0,18.0,18.0,18.0,500,10.99894160059,10.99894160059,10.99894160059,10.99894160059,818.260549680273,0.0,1.0
2011-09-07,17.7,17.99,17.7,17.99,600,10.8156259072469,10.9928310774786,10.8156259072469,10.9928310774786,981.912659616322,0.0,1.0
2011-09-08,17.7,17.7,17.7,17.7,0,10.8156259072469,10.8156259072469,10.8156259072469,10.8156259072469,0,0.0,1.0
2011-09-09,17.7,17.7,17.7,17.7,0,10.8156259072469,10.8156259072469,10.8156259072469,10.8156259072469,0,0.0,1.0
2011-09-12,17.7,17.7,17.7,17.7,0,10.8250712483464,10.8250712483464,10.8250712483464,10.8250712483464,0,0.0154575,1.0
2011-09-13,17.7,17.7,17.7,17.7,0,10.8250712483464,10.8250712483464,10.8250712483464,10.8250712483464,0,0.0,1.0
2011-09-14,17.97,17.97,17.97,17.97,100,10.9901994538296,10.9901994538296,10.9901994538296,10.9901994538296,163.509316418623,0.0,1.0
2011-09-15,17.97,17.97,17.97,17.97,0,10.9901994538296,10.9901994538296,10.9901994538296,10.9901994538296,0,0.0,1.0
2011-09-16,17.97,17.97,17.97,17.97,0,10.9901994538296,10.9901994538296,10.9901994538296,10.9901994538296,0,0.0,1.0
2011-09-19,17.45,17.79,17.45,17.68,2300,10.6721747617878,10.8801139835074,10.6721747617878,10.8128395294217,3760.71427762832,0.0,1.0
2011-09-20,17.5,17.5,17.28,17.28,2400,10.7027540590995,10.7027540590995,10.568205150928,10.568205150928,3924.22359404695,0.0,1.0
2011-09-21,17.5,17.5,17.5,17.5,0,10.7027540590995,10.7027540590995,10.7027540590995,10.7027540590995,0,0.0,1.0
2011-09-22,17.28,17.49,17.28,17.49,400,10.568205150928,10.6966381996372,10.568205150928,10.6966381996372,654.037265674489,0.0,1.0
2011-09-23,17.55,17.55,17.0,17.0,2400,10.7333333564112,10.7333333564112,10.3969610859824,10.3969610859824,3924.22359404695,0.0,1.0
2011-09-26,17.55,17.55,17.55,17.55,0,10.7333333564112,10.7333333564112,10.7333333564112,10.7333333564112,0,0.0,1.0
2011-09-27,16.79,17.29,16.25,17.29,1200,10.2685280372732,10.5743210103903,9.93827162630669,10.5743210103903,1962.11179702347,0.0,1.0
2011-09-28,17.09,17.09,17.08,17.08,200,10.4520038211435,10.4520038211435,10.4458879616811,10.4458879616811,327.018632837244,0.0,1.0
2011-09-29,17.09,17.09,17.09,17.09,0,10.4520038211435,10.4520038211435,10.4520038211435,10.4520038211435,0,0.0,1.0
2011-09-30,16.6,16.8,16.31,16.8,3400,10.1523267074887,10.2746438967355,9.97496678308075,10.2746438967355,5559.31675823316,0.0,1.0
2011-10-03,16.6,16.6,16.6,16.6,0,10.1523267074887,10.1523267074887,10.1523267074887,10.1523267074887,0,0.0,1.0
2011-10-04,16.63,16.63,16.48,16.48,1500,10.1706742858757,10.1706742858757,10.0789363939406,10.0789363939406,2452.63974627934,0.0,1.0
2011-10-05,16.63,16.63,16.63,16.63,0,10.1706742858757,10.1706742858757,10.1706742858757,10.1706742858757,0,0.0,1.0
2011-10-06,16.63,16.63,16.63,16.63,0,10.1706742858757,10.1706742858757,10.1706742858757,10.1706742858757,0,0.0,1.0
2011-10-07,16.75,16.75,16.72,16.72,900,10.2440645994238,10.2440645994238,10.2257170210368,10.2257170210368,1471.58384776761,0.0,1.0
2011-10-10,17.38,17.38,16.8,16.8,700,10.6293637455514,10.6293637455514,10.2746438967355,10.2746438967355,1144.56521493036,0.0,1.0
2011-10-11,17.38,17.38,17.38,17.38,200,10.6293637455514,10.6293637455514,10.6293637455514,10.6293637455514,327.018632837245,0.0,1.0
2011-10-12,17.38,17.38,17.38,17.38,0,10.6383490439563,10.6383490439563,10.6383490439563,10.6383490439563,0,0.0146918,1.0
2011-10-13,18.64,18.64,17.91,17.91,1200,11.4095987444963,11.4095987444963,10.9627636005326,10.9627636005326,1960.45456995495,0.0,1.0
2011-10-14,18.01,18.5,18.01,18.2,1300,11.0239738942263,11.3239043333252,11.0239738942263,11.1402734522442,2123.82578411786,0.0,1.0
2011-10-17,18.2,18.2,18.2,18.2,100,11.1402734522442,11.1402734522442,11.1402734522442,11.1402734522442,163.371214162913,0.0,1.0
2011-10-18,18.2,18.2,18.2,18.2,0,11.1402734522442,11.1402734522442,11.1402734522442,11.1402734522442,0,0.0,1.0
2011-10-19,17.52,17.81,17.52,17.81,900,10.7240434551274,10.901553306839,10.7240434551274,10.901553306839,1470.34092746621,0.0,1.0
2011-10-20,17.26,17.75,17.26,17.75,600,10.5648966915239,10.8648271306228,10.5648966915239,10.8648271306228,980.227284977477,0.0,1.0
2011-10-21,17.26,17.26,17.26,17.26,0,10.5648966915239,10.5648966915239,10.5648966915239,10.5648966915239,0,0.0,1.0
2011-10-24,17.52,17.55,17.52,17.55,600,10.7240434551274,10.7424065432355,10.7240434551274,10.7424065432355,980.227284977476,0.0,1.0
2011-10-25,17.52,17.52,17.52,17.52,0,10.7240434551274,10.7240434551274,10.7240434551274,10.7240434551274,0,0.0,1.0
2011-10-26,18.07,18.1,17.58,17.58,2200,11.0607000704425,11.0790631585506,10.7607696313436,10.7607696313436,3594.16671158407,0.0,1.0
2011-10-27,18.07,18.07,18.07,18.07,0,11.1463944816136,11.1463944816136,11.1463944816136,11.1463944816136,0,0.14,1.0
2011-10-28,17.6,17.9,17.6,17.9,800,10.8564771929385,11.0415307814545,10.8564771929385,11.0415307814545,1296.92162105385,0.0,1.0
2011-10-31,17.65,17.65,17.65,17.65,100,10.8873194576912,10.8873194576912,10.8873194576912,10.8873194576912,162.115202631731,0.0,1.0
2011-11-01,17.65,17.65,17.65,17.65,0,10.8873194576912,10.8873194576912,10.8873194576912,10.8873194576912,0,0.0,1.0
2011-11-02,17.76,17.76,17.76,17.76,200,10.9551724401471,10.9551724401471,10.9551724401471,10.9551724401471,324.230405263462,0.0,1.0
2011-11-03,17.76,17.76,17.76,17.76,0,10.9551724401471,10.9551724401471,10.9551724401471,10.9551724401471,0,0.0,1.0
2011-11-04,17.76,17.76,17.76,17.76,0,10.9551724401471,10.9551724401471,10.9551724401471,10.9551724401471,0,0.0,1.0
2011-11-07,17.76,17.76,17.76,17.76,0,10.9551724401471,10.9551724401471,10.9551724401471,10.9551724401471,0,0.0,1.0
2011-11-08,17.75,17.75,17.75,17.75,100,10.9490039871965,10.9490039871965,10.9490039871965,10.9490039871965,162.115202631732,0.0,1.0
2011-11-09,17.44,17.44,17.44,17.44,200,10.7671989527424,10.7671989527424,10.7671989527424,10.7671989527424,323.946832905099,0.0152664,1.0
2011-11-10,17.19,17.51,17.19,17.45,1600,10.6128526374795,10.810415921016,10.6128526374795,10.7733728053529,2591.57466324078,0.0,1.0
2011-11-11,17.28,17.28,17.28,17.28,100,10.6684173109741,10.6684173109741,10.6684173109741,10.6684173109741,161.97341645255,0.0,1.0
2011-11-14,16.94,16.97,15.65,16.97,2300,10.4585063222165,10.4770278800481,9.66207933545977,10.4770278800481,3725.38857840865,0.0,1.0
2011-11-15,16.73,17.5,16.72,17.5,1300,10.3288554173957,10.8042420684055,10.3226815647851,10.8042420684055,2105.65441388314,0.0,1.0
2011-11-16,16.86,16.86,16.2,16.45,3500,10.4091155013324,10.4091155013324,10.0016412290382,10.1559875443012,5669.06957583923,0.0,1.0
2011-11-17,16.75,16.75,16.75,16.75,1000,10.3412031226167,10.3412031226167,10.3412031226167,10.3412031226167,1619.7341645255,0.0,1.0
2011-11-18,16.85,16.85,16.71,16.71,2300,10.4029416487219,10.4029416487219,10.3165077121746,10.3165077121746,3725.38857840863,0.0,1.0
2011-11-21,17.15,17.19,17.14,17.19,800,10.5881572270374,10.6128526374795,10.5819833744269,10.6128526374795,1295.7873316204,0.0,1.0
2011-11-22,16.84,16.85,16.84,16.85,400,10.3967677961113,10.4029416487219,10.3967677961113,10.4029416487219,647.893665810201,0.0,1.0
2011-11-23,16.84,16.84,16.84,16.84,0,10.3967677961113,10.3967677961113,10.3967677961113,10.3967677961113,0,0.0,1.0
2011-11-25,16.84,16.84,16.84,16.84,0,10.3967677961113,10.3967677961113,10.3967677961113,10.3967677961113,0,0.0,1.0
2011-11-28,16.85,16.9,16.84,16.9,12500,10.4893755852691,10.5205013288456,10.4831504365538,10.5205013288456,20079.8415775858,0.14,1.0
2011-11-29,16.85,16.85,16.85,16.85,0,10.4893755852691,10.4893755852691,10.4893755852691,10.4893755852691,0,0.0,1.0
2011-11-30,17.24,17.24,16.67,16.8,2700,10.7321563851655,10.7321563851655,10.3773229083938,10.4582498416926,4337.24578075855,0.0,1.0
2011-12-01,17.24,17.24,17.24,17.24,0,10.7321563851655,10.7321563851655,10.7321563851655,10.7321563851655,0,0.0,1.0
2011-12-02,17.24,17.24,17.24,17.24,0,10.7321563851655,10.7321563851655,10.7321563851655,10.7321563851655,0,0.0,1.0
2011-12-05,16.7,16.89,16.69,16.89,2800,10.3959983545397,10.5142761801303,10.3897732058244,10.5142761801303,4497.88451337922,0.0,1.0
2011-12-06,16.83,16.83,16.83,16.83,100,10.4769252878385,10.4769252878385,10.4769252878385,10.4769252878385,160.638732620687,0.0,1.0
2011-12-07,16.7,16.7,16.7,16.7,400,10.3959983545397,10.3959983545397,10.3959983545397,10.3959983545397,642.554930482746,0.0,1.0
2011-12-08,16.89,16.89,16.89,16.89,400,10.5142761801303,10.5142761801303,10.5142761801303,10.5142761801303,642.554930482744,0.0,1.0
2011-12-09,16.89,16.89,16.89,16.89,0,10.5142761801303,10.5142761801303,10.5142761801303,10.5142761801303,0,0.0,1.0
2011-12-12,16.9,16.9,16.9,16.9,5900,10.5296503676609,10.5296503676609,10.5296503676609,10.5296503676609,9469.45022089561,0.0146969,1.0
2011-12-13,16.9,16.9,16.9,16.9,0,10.5296503676609,10.5296503676609,10.5296503676609,10.5296503676609,0,0.0,1.0
2011-12-14,17.0,17.5,17.0,17.25,1100,10.5919559911382,10.9034841085247,10.5919559911382,10.7477200498314,1765.49071915003,0.0,1.0
2011-12-15,16.85,16.9,16.71,16.72,5500,10.4984975559223,10.5296503676609,10.4112696830541,10.4175002454018,8827.4535957501,0.0,1.0
2011-12-16,16.85,16.85,16.85,16.85,0,10.4984975559223,10.4984975559223,10.4984975559223,10.4984975559223,0,0.0,1.0
2011-12-19,17.12,17.12,16.86,16.86,900,10.666722739311,10.666722739311,10.50472811827,10.50472811827,1444.49240657729,0.0,1.0
2011-12-20,16.95,16.95,16.95,16.95,300,10.5608031793996,10.5608031793996,10.5608031793996,10.5608031793996,481.497468859096,0.0,1.0
2011-12-21,16.95,16.95,16.95,16.95,0,10.5608031793996,10.5608031793996,10.5608031793996,10.5608031793996,0,0.0,1.0
2011-12-22,16.95,16.95,16.95,16.95,0,10.5608031793996,10.5608031793996,10.5608031793996,10.5608031793996,0,0.0,1.0
2011-12-23,16.77,16.77,16.74,16.76,1700,10.4486530571405,10.4486530571405,10.4299613700973,10.4424224947928,2728.48565686821,0.0,1.0
2011-12-27,16.77,16.77,16.77,16.77,0,10.5358809300087,10.5358809300087,10.5358809300087,10.5358809300087,0,0.14,1.0
2011-12-28,17.3,17.56,16.8,16.8,2200,10.8688574889177,11.0322044800806,10.5547286597582,10.5547286597582,3501.74800238272,0.0,1.0
2011-12-29,17.12,17.12,16.74,16.94,600,10.912835525,10.912835525,10.6706113719919,10.798097768312,941.276900624781,0.25,1.0
2011-12-30,17.0,17.04,17.0,17.04,200,10.836343687208,10.861840966472,10.836343687208,10.861840966472,313.758966874925,0.0,1.0
2012-01-03,17.0,17.0,17.0,17.0,0,10.836343687208,10.836343687208,10.836343687208,10.836343687208,0,0.0,1.0
2012-01-04,17.0,17.0,17.0,17.0,0,10.836343687208,10.836343687208,10.836343687208,10.836343687208,0,0.0,1.0
2012-01-05,16.95,17.32,16.9,17.0,4500,10.804472088128,11.0403219213201,10.7726004890479,10.836343687208,7059.5767546858,0.0,1.0
2012-01-06,16.89,16.89,16.89,16.89,100,10.7662261692319,10.7662261692319,10.7662261692319,10.7662261692319,156.879483437463,0.0,1.0
2012-01-09,17.24,17.38,17.12,17.37,1200,10.9893273627921,11.0785678402162,10.912835525,11.0721935204002,1882.55380124955,0.0,1.0
2012-01-10,17.7,17.83,17.19,17.39,2600,11.2825460743283,11.3654122319364,10.9574557637121,11.0849421600322,4078.86656937404,0.0,1.0
2012-01-11,17.31,17.31,17.31,17.31,100,11.0435807923261,11.0435807923261,11.0435807923261,11.0435807923261,156.74263923553,0.0151125,1.0
2012-01-12,17.13,17.68,17.13,17.29,1300,10.9287428638097,11.2796365342764,10.9287428638097,11.0308210224909,2037.65431006189,0.0,1.0
2012-01-13,17.33,17.33,17.18,17.18,600,11.0563405621612,11.0563405621612,10.9606422883976,10.9606422883976,940.455835413185,0.0,1.0
2012-01-17,17.45,17.45,17.41,17.41,400,11.1328991811722,11.1328991811722,11.1073796415018,11.1073796415018,626.97055694212,0.0,1.0
2012-01-18,17.45,17.45,17.45,17.45,0,11.1328991811722,11.1328991811722,11.1328991811722,11.1328991811722,0,0.0,1.0
2012-01-19,17.45,17.45,17.45,17.45,0,11.1328991811722,11.1328991811722,11.1328991811722,11.1328991811722,0,0.0,1.0
2012-01-20,17.45,17.45,17.45,17.45,0,11.1328991811722,11.1328991811722,11.1328991811722,11.1328991811722,0,0.0,1.0
2012-01-23,17.45,17.45,17.45,17.45,0,11.1328991811722,11.1328991811722,11.1328991811722,11.1328991811722,0,0.0,1.0
2012-01-24,17.45,17.45,17.45,17.45,0,11.1328991811722,11.1328991811722,11.1328991811722,11.1328991811722,0,0.0,1.0
2012-01-25,17.45,17.45,17.45,17.45,0,11.1328991811722,11.1328991811722,11.1328991811722,11.1328991811722,0,0.0,1.0
2012-01-26,17.45,17.45,17.45,17.45,0,11.1328991811722,11.1328991811722,11.1328991811722,11.1328991811722,0,0.0,1.0
2012-01-27,17.81,17.81,17.51,17.51,400,11.451893427051,11.451893427051,11.258992358656,11.258992358656,622.080535885192,0.14,1.0
2012-01-30,17.67,17.67,17.67,17.67,100,11.3618729284667,11.3618729284667,11.3618729284667,11.3618729284667,155.520133971298,0.0,1.0
2012-01-31,17.81,17.81,17.81,17.81,100,11.451893427051,11.451893427051,11.451893427051,11.451893427051,155.520133971298,0.0,1.0
2012-02-01,17.66,17.66,17.66,17.66,400,11.3554428928535,11.3554428928535,11.3554428928535,11.3554428928535,622.080535885192,0.0,1.0
2012-02-02,17.66,17.66,17.66,17.66,0,11.3554428928535,11.3554428928535,11.3554428928535,11.3554428928535,0,0.0,1.0
2012-02-03,17.66,17.66,17.66,17.66,0,11.3554428928535,11.3554428928535,11.3554428928535,11.3554428928535,0,0.0,1.0
2012-02-06,17.8,17.98,17.29,17.29,3600,11.4454633914378,11.5612040324749,11.1175315751663,11.1175315751663,5598.72482296675,0.0,1.0
2012-02-07,17.8,17.8,17.8,17.8,0,11.4454633914378,11.4454633914378,11.4454633914378,11.4454633914378,0,0.0,1.0
2012-02-08,17.96,17.96,17.93,17.93,600,11.5483439612485,11.5483439612485,11.529053854409,11.529053854409,933.12080382779,0.0,1.0
2012-02-09,17.43,17.68,17.43,17.68,900,11.2075520737507,11.3683029640798,11.2075520737507,11.3683029640798,1399.68120574168,0.0,1.0
2012-02-10,17.86,17.86,17.86,17.86,200,11.4940067523984,11.4940067523984,11.4940067523984,11.4940067523984,310.770654389484,0.0154947,1.0
2012-02-13,17.81,17.9,17.52,17.87,1100,11.4618286819829,11.5197492087307,11.2751958735733,11.5004423664815,1709.23859914217,0.0,1.0
2012-02-14,17.7,17.87,17.46,17.46,800,11.3910369270689,11.5004423664815,11.2365821890748,11.2365821890748,1243.08261755794,0.0,1.0
2012-02-15,17.97,18.0,17.8,18.0,900,11.5647985073124,11.5841053495616,11.4553930678998,11.5841053495616,1398.46794475268,0.0,1.0
2012-02-16,17.97,17.97,17.97,17.97,0,11.5647985073124,11.5647985073124,11.5647985073124,11.5647985073124,0,0.0,1.0
2012-02-17,18.2,18.2,18.2,18.2,100,11.7128176312234,11.7128176312234,11.7128176312234,11.7128176312234,155.385327194743,0.0,1.0
2012-02-21,18.2,18.2,18.2,18.2,0,11.7128176312234,11.7128176312234,11.7128176312234,11.7128176312234,0,0.0,1.0
2012-02-22,18.2,18.2,18.2,18.2,0,11.7128176312234,11.7128176312234,11.7128176312234,11.7128176312234,0,0.0,1.0
2012-02-23,18.2,18.2,18.2,18.2,0,11.7128176312234,11.7128176312234,11.7128176312234,11.7128176312234,0,0.0,1.0
2012-02-24,18.2,18.2,18.2,18.2,0,11.7128176312234,11.7128176312234,11.7128176312234,11.7128176312234,0,0.0,1.0
2012-02-27,18.23,18.43,18.06,18.35,2700,11.822223070636,11.9519238174339,11.7119774358577,11.9000435187148,4163.43015234207,0.14,1.0
2012-02-28,18.35,18.46,17.99,18.0,600,11.9000435187148,11.9713789294536,11.6665821744784,11.6730672118183,925.20670052046,0.0,1.0
2012-02-29,18.47,18.47,18.3,18.3,600,11.9778639667935,11.9778639667935,11.8676183320153,11.8676183320153,925.206700520466,0.0,1.0
2012-03-01,18.25,18.25,18.25,18.25,300,11.8351931453158,11.8351931453158,11.8351931453158,11.8351931453158,462.60335026023,0.0,1.0
2012-03-02,18.25,18.4,18.0,18.0,2700,11.8351931453158,11.9324687054142,11.6730672118183,11.6730672118183,4163.43015234207,0.0,1.0
2012-03-05,18.25,18.25,18.25,18.25,0,11.8351931453158,11.8351931453158,11.8351931453158,11.8351931453158,0,0.0,1.0
2012-03-06,18.25,18.25,18.25,18.25,0,11.8351931453158,11.8351931453158,11.8351931453158,11.8351931453158,0,0.0,1.0
2012-03-07,18.35,18.35,18.35,18.35,100,11.9000435187148,11.9000435187148,11.9000435187148,11.9000435187148,154.20111675341,0.0,1.0
2012-03-08,18.35,18.35,18.35,18.35,0,11.9000435187148,11.9000435187148,11.9000435187148,11.9000435187148,0,0.0,1.0
2012-03-09,18.35,18.35,18.35,18.35,0,11.9000435187148,11.9000435187148,11.9000435187148,11.9000435187148,0,0.0,1.0
2012-03-12,17.68,18.03,17.68,18.03,600,11.4757618314127,11.7029403744554,11.4757618314127,11.7029403744554,924.383074155707,0.0157529,1.0
2012-03-13,18.05,18.05,17.89,17.89,400,11.7159220054864,11.7159220054864,11.6120689572383,11.6120689572383,616.255382770471,0.0,1.0
2012-03-14,18.05,18.05,18.05,18.05,100,11.7159220054864,11.7159220054864,11.7159220054864,11.7159220054864,154.063845692618,0.0,1.0
2012-03-15,18.05,18.05,18.05,18.05,0,11.7159220054864,11.7159220054864,11.7159220054864,11.7159220054864,0,0.0,1.0
2012-03-16,18.05,18.05,18.05,18.05,0,11.7159220054864,11.7159220054864,11.7159220054864,11.7159220054864,0,0.0,1.0
2012-03-19,18.05,18.05,18.05,18.05,0,11.7159220054864,11.7159220054864,11.7159220054864,11.7159220054864,0,0.0,1.0
2012-03-20,18.05,18.05,18.05,18.05,125,11.7159220054864,11.7159220054864,11.7159220054864,11.7159220054864,192.579807115772,0.0,1.0
2012-03-21,18.05,18.05,18.05,18.05,0,11.7159220054864,11.7159220054864,11.7159220054864,11.7159220054864,0,0.0,1.0
2012-03-22,18.05,18.05,18.05,18.05,2400,11.7159220054864,11.7159220054864,11.7159220054864,11.7159220054864,3697.53229662282,0.0,1.0
2012-03-23,17.75,17.75,17.75,17.75,200,11.5211975400212,11.5211975400212,11.5211975400212,11.5211975400212,308.127691385237,0.0,1.0
2012-03-26,17.75,17.75,17.75,17.75,600,11.5211975400212,11.5211975400212,11.5211975400212,11.5211975400212,924.38307415571,0.0,1.0
2012-03-27,17.7,17.72,17.39,17.7,2000,11.4887434624437,11.5017250934747,11.287528181463,11.4887434624437,3081.27691385236,0.0,1.0
2012-03-28,17.7,17.7,17.7,17.7,0,11.4887434624437,11.4887434624437,11.4887434624437,11.4887434624437,0,0.0,1.0
2012-03-29,17.7,17.7,17.7,17.7,0,11.4887434624437,11.4887434624437,11.4887434624437,11.4887434624437,0,0.0,1.0
2012-03-30,17.7,17.7,17.7,17.7,0,11.4887434624437,11.4887434624437,11.4887434624437,11.4887434624437,0,0.0,1.0
2012-04-02,18.06,18.1,18.06,18.07,400,11.7224128210019,11.7483760830639,11.7224128210019,11.7289036365174,616.255382770471,0.0,1.0
2012-04-03,18.06,18.06,18.06,18.06,0,11.7224128210019,11.7224128210019,11.7224128210019,11.7224128210019,0,0.0,1.0
2012-04-04,18.06,18.06,18.06,18.06,0,11.7224128210019,11.7224128210019,11.7224128210019,11.7224128210019,0,0.0,1.0
2012-04-05,18.14,18.14,18.06,18.06,600,11.7743393451259,11.7743393451259,11.7224128210019,11.7224128210019,924.383074155709,0.0,1.0
2012-04-09,18.14,18.14,18.14,18.14,0,11.7743393451259,11.7743393451259,11.7743393451259,11.7743393451259,0,0.0,1.0
2012-04-10,18.14,18.14,18.14,18.14,0,11.7743393451259,11.7743393451259,11.7743393451259,11.7743393451259,0,0.0,1.0
2012-04-11,18.14,18.14,18.14,18.14,200,11.7851560295499,11.7851560295499,11.7851560295499,11.7851560295499,307.84488477736,0.0166646,1.0
2012-04-12,18.14,18.14,18.14,18.14,0,11.7851560295499,11.7851560295499,11.7851560295499,11.7851560295499,0,0.0,1.0
2012-04-13,17.94,18.0,17.91,18.0,1200,11.6552204614181,11.6942011318577,11.6357301261984,11.6942011318577,1847.06930866417,0.0,1.0
2012-04-16,17.94,17.94,17.94,17.94,0,11.6552204614181,11.6552204614181,11.6552204614181,11.6552204614181,0,0.0,1.0
2012-04-17,17.94,17.94,17.94,17.94,0,11.6552204614181,11.6552204614181,11.6552204614181,11.6552204614181,0,0.0,1.0
2012-04-18,17.94,17.94,17.94,17.94,0,11.6552204614181,11.6552204614181,11.6552204614181,11.6552204614181,0,0.0,1.0
2012-04-19,17.94,17.94,17.94,17.94,0,11.6552204614181,11.6552204614181,11.6552204614181,11.6552204614181,0,0.0,1.0
2012-04-20,17.69,17.81,17.5,17.81,800,11.4928010012534,11.5707623421325,11.3693622115283,11.5707623421325,1231.37953910945,0.0,1.0
2012-04-23,17.4,17.55,17.39,17.51,2600,11.3043944274624,11.4018461035612,11.2978976490558,11.3758589899349,4001.98350210569,0.0,1.0
2012-04-24,17.4,17.4,17.4,17.4,0,11.3043944274624,11.3043944274624,11.3043944274624,11.3043944274624,0,0.0,1.0
2012-04-25,17.55,17.55,17.4,17.4,500,11.4018461035612,11.4018461035612,11.3043944274624,11.3043944274624,769.612211943403,0.0,1.0
2012-04-26,17.55,17.55,17.55,17.55,0,11.4928010012534,11.4928010012534,11.4928010012534,11.4928010012534,0,0.14,1.0
2012-04-27,17.55,17.55,17.55,17.55,0,11.4928010012534,11.4928010012534,11.4928010012534,11.4928010012534,0,0.0,1.0
2012-04-30,17.81,17.81,17.81,17.81,200,11.6630647197905,11.6630647197905,11.6630647197905,11.6630647197905,305.408577040288,0.0,1.0
2012-05-01,17.75,18.14,17.74,18.14,3100,11.6237730924358,11.8791686702414,11.6172244878767,11.8791686702414,4733.83294412446,0.0,1.0
2012-05-02,17.75,17.76,17.75,17.76,900,11.6237730924358,11.6303216969949,11.6237730924358,11.6303216969949,1374.33859668129,0.0,1.0
2012-05-03,17.75,17.75,17.75,17.75,0,11.6237730924358,11.6237730924358,11.6237730924358,11.6237730924358,0,0.0,1.0
2012-05-04,17.75,17.75,17.75,17.75,0,11.6237730924358,11.6237730924358,11.6237730924358,11.6237730924358,0,0.0,1.0
2012-05-07,17.75,17.75,17.75,17.75,0,11.6237730924358,11.6237730924358,11.6237730924358,11.6237730924358,0,0.0,1.0
2012-05-08,17.75,17.75,17.75,17.75,0,11.6237730924358,11.6237730924358,11.6237730924358,11.6237730924358,0,0.0,1.0
2012-05-09,17.75,17.75,17.75,17.75,0,11.6237730924358,11.6237730924358,11.6237730924358,11.6237730924358,0,0.0,1.0
2012-05-10,17.75,17.75,17.75,17.75,0,11.634320667855,11.634320667855,11.634320667855,11.634320667855,0,0.0161066,1.0
2012-05-11,17.75,17.75,17.75,17.75,0,11.634320667855,11.634320667855,11.634320667855,11.634320667855,0,0.0,1.0
2012-05-14,18.1,18.1,18.1,18.1,800,11.8637298077845,11.8637298077845,11.8637298077845,11.8637298077845,1220.52678496596,0.0,1.0
2012-05-15,17.53,17.53,17.53,17.53,1000,11.4901206370422,11.4901206370422,11.4901206370422,11.4901206370422,1525.65848120743,0.0,1.0
2012-05-16,17.53,17.55,17.53,17.55,700,11.4901206370422,11.5032297307524,11.4901206370422,11.5032297307524,1067.9609368452,0.0,1.0
2012-05-17,17.54,17.55,17.53,17.53,500,11.4966751838973,11.5032297307524,11.4901206370422,11.4901206370422,762.829240603719,0.0,1.0
2012-05-18,17.54,17.54,17.54,17.54,0,11.4966751838973,11.4966751838973,11.4966751838973,11.4966751838973,0,0.0,1.0
2012-05-21,17.54,17.56,17.54,17.56,200,11.4966751838973,11.5097842776075,11.4966751838973,11.5097842776075,305.131696241488,0.0,1.0
2012-05-22,17.89,17.89,17.88,17.88,500,11.7260843238268,11.7260843238268,11.7195297769717,11.7195297769717,762.829240603721,0.0,1.0
2012-05-23,17.56,17.6,17.54,17.54,1200,11.5097842776075,11.5360024650281,11.4966751838973,11.4966751838973,1830.79017744894,0.0,1.0
2012-05-24,17.61,17.61,17.6,17.61,2200,11.5425570118832,11.5425570118832,11.5360024650281,11.5425570118832,3356.44865865637,0.0,1.0
2012-05-25,17.8,17.8,17.8,17.8,800,11.6670934021307,11.6670934021307,11.6670934021307,11.6670934021307,1220.52678496595,0.0,1.0
2012-05-29,17.8,17.8,17.8,17.8,0,11.7588570581025,11.7588570581025,11.7588570581025,11.7588570581025,0,0.14,1.0
2012-05-30,17.8,17.8,17.8,17.8,700,11.7588570581025,11.7588570581025,11.7588570581025,11.7588570581025,1059.62679352534,0.0,1.0
2012-05-31,17.55,17.55,17.28,17.42,1300,11.5937045713314,11.5937045713314,11.4153398856186,11.5078252782104,1967.87833083278,0.0,1.0
2012-06-01,17.33,17.37,17.33,17.37,700,11.4483703829728,11.4747947808562,11.4483703829728,11.4747947808562,1059.62679352535,0.0,1.0
2012-06-04,17.5,17.5,17.41,17.41,600,11.5606740739771,11.5606740739771,11.5012191787395,11.5012191787395,908.251537307443,0.0,1.0
2012-06-05,17.5,17.5,17.5,17.5,0,11.5606740739771,11.5606740739771,11.5606740739771,11.5606740739771,0,0.0,1.0
2012-06-06,17.5,17.5,17.5,17.5,0,11.5606740739771,11.5606740739771,11.5606740739771,11.5606740739771,0,0.0,1.0
2012-06-07,17.34,17.36,17.34,17.36,400,11.4549764824436,11.4681886813853,11.4549764824436,11.4681886813853,605.501024871628,0.0,1.0
2012-06-08,17.34,17.34,17.34,17.34,0,11.4549764824436,11.4549764824436,11.4549764824436,11.4549764824436,0,0.0,1.0
2012-06-11,17.34,17.34,17.34,17.34,0,11.4549764824436,11.4549764824436,11.4549764824436,11.4549764824436,0,0.0,1.0
2012-06-12,16.97,16.97,16.97,16.97,100,11.2215596025466,11.2215596025466,11.2215596025466,11.2215596025466,151.226751013726,0.0166646,1.0
2012-06-13,16.98,16.98,16.98,16.98,400,11.2281721892305,11.2281721892305,11.2281721892305,11.2281721892305,604.907004054903,0.0,1.0
2012-06-14,17.35,17.35,17.29,17.29,500,11.4728378965341,11.4728378965341,11.4331623764308,11.4331623764308,756.133755068629,0.0,1.0
2012-06-15,17.35,17.35,17.35,17.35,0,11.4728378965341,11.4728378965341,11.4728378965341,11.4728378965341,0,0.0,1.0
2012-06-18,17.35,17.35,17.35,17.35,0,11.4728378965341,11.4728378965341,11.4728378965341,11.4728378965341,0,0.0,1.0
2012-06-19,17.73,17.73,17.73,17.73,100,11.7241161905216,11.7241161905216,11.7241161905216,11.7241161905216,151.226751013726,0.0,1.0
2012-06-20,17.73,17.73,17.73,17.73,0,11.7241161905216,11.7241161905216,11.7241161905216,11.7241161905216,0,0.0,1.0
2012-06-21,17.73,17.73,17.73,17.73,0,11.7241161905216,11.7241161905216,11.7241161905216,11.7241161905216,0,0.0,1.0
2012-06-22,17.73,17.73,17.73,17.73,0,11.7241161905216,11.7241161905216,11.7241161905216,11.7241161905216,0,0.0,1.0
2012-06-25,18.38,18.38,18.38,18.38,100,12.1539343249739,12.1539343249739,12.1539343249739,12.1539343249739,151.226751013726,0.0,1.0
2012-06-26,18.11,18.11,18.11,18.11,400,11.9753944845091,11.9753944845091,11.9753944845091,11.9753944845091,604.907004054902,0.0,1.0
2012-06-27,17.35,19.08,17.27,17.41,1600,11.5654141101084,12.7186225487532,11.512086552252,11.6054097785007,2400.25992460894,0.14,1.0
2012-06-28,17.74,18.53,17.32,17.32,1400,11.8253859546584,12.3519955884904,11.5454162759123,11.5454162759123,2100.22743403282,0.0,1.0
2012-06-29,17.48,17.97,17.28,17.55,600,11.8187200099264,12.1500228019666,11.6834943805222,11.8660489802178,887.405742008547,0.25,1.0
2012-07-02,17.48,17.48,17.48,17.48,0,11.8187200099264,11.8187200099264,11.8187200099264,11.8187200099264,0,0.0,1.0
2012-07-03,17.48,17.48,17.48,17.48,0,11.8187200099264,11.8187200099264,11.8187200099264,11.8187200099264,0,0.0,1.0
2012-07-05,17.6,17.6,17.29,17.34,700,11.8998553875689,11.8998553875689,11.6902556619924,11.7240620693434,1035.30669900997,0.0,1.0
2012-07-06,17.6,17.6,17.6,17.6,0,11.8998553875689,11.8998553875689,11.8998553875689,11.8998553875689,0,0.0,1.0
2012-07-09,17.6,17.6,17.6,17.6,0,11.8998553875689,11.8998553875689,11.8998553875689,11.8998553875689,0,0.0,1.0
2012-07-10,17.5,17.5,17.5,17.5,500,11.8322425728668,11.8322425728668,11.8322425728668,11.8322425728668,739.504785007124,0.0,1.0
2012-07-11,17.5,17.5,17.5,17.5,0,11.8432539282563,11.8432539282563,11.8432539282563,11.8432539282563,0,0.0162859,1.0
2012-07-12,17.5,17.5,17.5,17.5,0,11.8432539282563,11.8432539282563,11.8432539282563,11.8432539282563,0,0.0,1.0
2012-07-13,17.51,17.65,17.51,17.6,3300,11.8500215019296,11.9447675333557,11.8500215019296,11.9109296649892,4876.19368374909,0.0,1.0
2012-07-16,18.0,18.0,18.0,18.0,800,12.1816326119208,12.1816326119208,12.1816326119208,12.1816326119208,1182.10755969675,0.0,1.0
2012-07-17,17.97,18.0,17.97,18.0,1000,12.1613298909009,12.1816326119208,12.1613298909009,12.1816326119208,1477.63444962094,0.0,1.0
2012-07-18,18.2,18.2,17.89,17.9,5600,12.4320328378325,12.4320328378325,12.220278432353,12.2271092196265,8198.17654356917,0.17,1.0
2012-07-19,17.75,17.8,17.75,17.8,200,12.1246474105235,12.1588013468911,12.1246474105235,12.1588013468911,292.792019413183,0.0,1.0
2012-07-20,17.75,17.75,17.75,17.75,0,12.1246474105235,12.1246474105235,12.1246474105235,12.1246474105235,0,0.0,1.0
2012-07-23,17.9,17.9,17.9,17.9,100,12.2271092196265,12.2271092196265,12.2271092196265,12.2271092196265,146.396009706592,0.0,1.0
2012-07-24,17.76,17.76,17.32,17.75,2500,12.131478197797,12.131478197797,11.8309235577615,12.1246474105235,3659.9002426648,0.0,1.0
2012-07-25,17.6,17.95,17.51,17.95,2200,12.0221856014205,12.2612631559942,11.9607085159586,12.2612631559942,3220.71221354501,0.0,1.0
2012-07-26,17.6,17.6,17.6,17.6,0,12.0221856014205,12.0221856014205,12.0221856014205,12.0221856014205,0,0.0,1.0
2012-07-27,17.51,17.51,17.51,17.51,300,12.0563395377881,12.0563395377881,12.0563395377881,12.0563395377881,435.704384696164,0.14,1.0
2012-07-30,17.51,17.51,17.51,17.51,0,12.0563395377881,12.0563395377881,12.0563395377881,12.0563395377881,0,0.0,1.0
2012-07-31,17.49,17.52,17.49,17.52,1000,12.0425687330619,12.0632249401512,12.0425687330619,12.0632249401512,1452.34794898721,0.0,1.0
2012-08-01,17.49,17.49,17.49,17.49,0,12.0425687330619,12.0425687330619,12.0425687330619,12.0425687330619,0,0.0,1.0
2012-08-02,17.49,17.49,17.49,17.49,1200,12.0425687330619,12.0425687330619,12.0425687330619,12.0425687330619,1742.81753878466,0.0,1.0
2012-08-03,17.5,17.6,16.27,17.59,5300,12.049454135425,12.118308159056,11.2025496447637,12.1114227566929,7697.44412963223,0.0,1.0
2012-08-06,17.58,17.58,17.58,17.58,200,12.1045373543298,12.1045373543298,12.1045373543298,12.1045373543298,290.469589797443,0.0,1.0
2012-08-07,17.44,17.45,17.44,17.45,800,12.0081417212464,12.0150271236095,12.0081417212464,12.0150271236095,1161.87835918977,0.0,1.0
2012-08-08,17.44,17.44,17.44,17.44,0,12.0081417212464,12.0081417212464,12.0081417212464,12.0081417212464,0,0.0,1.0
2012-08-09,17.44,17.47,17.44,17.47,1600,12.0081417212464,12.0287979283357,12.0081417212464,12.0287979283357,2323.75671837954,0.0,1.0
2012-08-10,17.45,17.8,17.45,17.8,300,12.0266726800423,12.2678953412466,12.0266726800423,12.2678953412466,435.282487457004,0.0169134,1.0
2012-08-13,17.45,17.45,17.45,17.45,0,12.0266726800423,12.0266726800423,12.0266726800423,12.0266726800423,0,0.0,1.0
2012-08-14,17.52,17.54,17.52,17.54,1200,12.0749172122832,12.088701364352,12.0749172122832,12.088701364352,1741.12994982801,0.0,1.0
2012-08-15,17.58,17.58,17.58,17.58,500,12.1162696684896,12.1162696684896,12.1162696684896,12.1162696684896,725.47081242834,0.0,1.0
2012-08-16,17.58,17.58,17.58,17.58,100,12.1162696684896,12.1162696684896,12.1162696684896,12.1162696684896,145.094162485668,0.0,1.0
2012-08-17,17.58,17.58,17.58,17.58,0,12.1162696684896,12.1162696684896,12.1162696684896,12.1162696684896,0,0.0,1.0
2012-08-20,17.58,17.58,17.58,17.58,0,12.1162696684896,12.1162696684896,12.1162696684896,12.1162696684896,0,0.0,1.0
2012-08-21,17.58,17.58,17.58,17.58,0,12.1162696684896,12.1162696684896,12.1162696684896,12.1162696684896,0,0.0,1.0
2012-08-22,17.58,17.58,17.58,17.58,0,12.1162696684896,12.1162696684896,12.1162696684896,12.1162696684896,0,0.0,1.0
2012-08-23,17.58,17.58,17.58,17.58,0,12.1162696684896,12.1162696684896,12.1162696684896,12.1162696684896,0,0.0,1.0
2012-08-24,17.58,17.58,17.58,17.58,0,12.1162696684896,12.1162696684896,12.1162696684896,12.1162696684896,0,0.0,1.0
2012-08-27,17.58,17.58,17.58,17.58,0,12.1162696684896,12.1162696684896,12.1162696684896,12.1162696684896,0,0.0,1.0
2012-08-28,17.55,17.55,17.5,17.51,1100,12.0955934403864,12.0955934403864,12.0611330602144,12.0680251362488,1596.03578734234,0.0,1.0
2012-08-29,17.55,17.55,17.55,17.55,0,12.1920825048681,12.1920825048681,12.1920825048681,12.1920825048681,0,0.14,1.0
2012-08-30,17.55,17.55,17.55,17.55,0,12.1920825048681,12.1920825048681,12.1920825048681,12.1920825048681,0,0.0,1.0
2012-08-31,17.55,17.55,17.55,17.55,0,12.1920825048681,12.1920825048681,12.1920825048681,12.1920825048681,0,0.0,1.0
2012-09-04,17.55,17.55,17.55,17.55,0,12.1920825048681,12.1920825048681,12.1920825048681,12.1920825048681,0,0.0,1.0
2012-09-05,17.64,17.64,17.64,17.64,100,12.2546060048931,12.2546060048931,12.2546060048931,12.2546060048931,143.945876293017,0.0,1.0
2012-09-06,17.64,17.64,17.64,17.64,0,12.2546060048931,12.2546060048931,12.2546060048931,12.2546060048931,0,0.0,1.0
2012-09-07,17.64,17.64,17.64,17.64,0,12.2546060048931,12.2546060048931,12.2546060048931,12.2546060048931,0,0.0,1.0
2012-09-10,17.64,17.64,17.64,17.64,0,12.2546060048931,12.2546060048931,12.2546060048931,12.2546060048931,0,0.0,1.0
2012-09-11,17.64,17.64,17.64,17.64,0,12.2546060048931,12.2546060048931,12.2546060048931,12.2546060048931,0,0.0,1.0
2012-09-12,17.59,17.59,17.59,17.59,400,12.2317154568284,12.2317154568284,12.2317154568284,12.2317154568284,575.225938245001,0.01705,1.0
2012-09-13,17.57,17.59,17.57,17.59,1500,12.2178078781396,12.2317154568284,12.2178078781396,12.2317154568284,2157.09726841875,0.0,1.0
2012-09-14,17.6,17.6,17.59,17.59,400,12.2386692461728,12.2386692461728,12.2317154568284,12.2317154568284,575.225938245002,0.0,1.0
2012-09-17,17.6,17.6,17.6,17.6,0,12.2386692461728,12.2386692461728,12.2386692461728,12.2386692461728,0,0.0,1.0
2012-09-18,17.6,17.6,17.6,17.6,0,12.2386692461728,12.2386692461728,12.2386692461728,12.2386692461728,0,0.0,1.0
2012-09-19,17.6,17.6,17.6,17.6,0,12.2386692461728,12.2386692461728,12.2386692461728,12.2386692461728,0,0.0,1.0
2012-09-20,17.9,17.9,17.87,17.87,2200,12.4472829265053,12.4472829265053,12.4264215584721,12.4264215584721,3163.74266034751,0.0,1.0
2012-09-21,17.9,17.9,17.9,17.9,0,12.4472829265053,12.4472829265053,12.4472829265053,12.4472829265053,0,0.0,1.0
2012-09-24,17.9,17.9,17.9,17.9,0,12.4472829265053,12.4472829265053,12.4472829265053,12.4472829265053,0,0.0,1.0
2012-09-25,17.61,17.91,17.61,17.9,1300,12.2456230355172,12.4542367158497,12.2456230355172,12.4472829265053,1869.48429929626,0.0,1.0
2012-09-26,17.9,17.9,17.9,17.9,300,12.4472829265053,12.4472829265053,12.4472829265053,12.4472829265053,431.419453683751,0.0,1.0
2012-09-27,18.14,18.14,17.91,17.91,2300,12.6141738707713,12.6141738707713,12.4542367158497,12.4542367158497,3307.54914490876,0.0,1.0
2012-09-28,17.9,17.91,17.9,17.91,500,12.4472829265053,12.4542367158497,12.4472829265053,12.4542367158497,719.032422806252,0.0,1.0
2012-10-01,17.9,17.9,17.9,17.9,0,12.4472829265053,12.4472829265053,12.4472829265053,12.4472829265053,0,0.0,1.0
2012-10-02,18.12,18.12,18.06,18.06,200,12.6002662920825,12.6002662920825,12.558543556016,12.558543556016,287.6129691225,0.0,1.0
2012-10-03,18.12,18.12,18.12,18.12,0,12.6002662920825,12.6002662920825,12.6002662920825,12.6002662920825,0,0.0,1.0
2012-10-04,18.12,18.12,18.12,18.12,0,12.6002662920825,12.6002662920825,12.6002662920825,12.6002662920825,0,0.0,1.0
2012-10-05,18.0,18.0,18.0,18.0,1500,12.5168208199495,12.5168208199495,12.5168208199495,12.5168208199495,2157.09726841875,0.0,1.0
2012-10-08,18.0,18.0,18.0,18.0,0,12.5168208199495,12.5168208199495,12.5168208199495,12.5168208199495,0,0.0,1.0
2012-10-09,18.0,18.0,18.0,18.0,0,12.5168208199495,12.5168208199495,12.5168208199495,12.5168208199495,0,0.0,1.0
2012-10-10,18.0,18.0,18.0,18.0,0,12.528238316212,12.528238316212,12.528238316212,12.528238316212,0,0.0164191,1.0
2012-10-11,18.33,18.33,18.33,18.33,200,12.7579226853425,12.7579226853425,12.7579226853425,12.7579226853425,287.350855653942,0.0,1.0
2012-10-12,18.33,18.33,18.33,18.33,0,12.7579226853425,12.7579226853425,12.7579226853425,12.7579226853425,0,0.0,1.0
2012-10-15,18.45,18.45,18.22,18.22,500,12.8414442741173,12.8414442741173,12.6813612289657,12.6813612289657,718.377139134851,0.0,1.0
2012-10-16,18.45,18.45,18.45,18.45,0,12.8414442741173,12.8414442741173,12.8414442741173,12.8414442741173,0,0.0,1.0
2012-10-17,18.45,18.45,18.45,18.45,0,12.8414442741173,12.8414442741173,12.8414442741173,12.8414442741173,0,0.0,1.0
2012-10-18,18.45,18.45,18.45,18.45,0,12.8414442741173,12.8414442741173,12.8414442741173,12.8414442741173,0,0.0,1.0
2012-10-19,18.2,18.22,18.2,18.22,1300,12.6674409641699,12.6813612289657,12.6674409641699,12.6813612289657,1867.78056175061,0.0,1.0
2012-10-22,18.2,18.2,18.2,18.2,0,12.6674409641699,12.6674409641699,12.6674409641699,12.6674409641699,0,0.0,1.0
2012-10-23,18.15,18.16,17.92,18.14,5300,12.6326403021804,12.6396004345783,12.4725572570288,12.6256801697825,7614.79767482944,0.0,1.0
2012-10-24,17.92,18.25,17.91,18.25,800,12.4725572570288,12.7022416261594,12.4655971246309,12.7022416261594,1149.40342261577,0.0,1.0
2012-10-25,18.2,18.21,18.2,18.21,1100,12.6674409641699,12.6744010965678,12.6674409641699,12.6744010965678,1580.42970609667,0.0,1.0
2012-10-26,18.0,18.04,18.0,18.01,3300,12.528238316212,12.5560788458035,12.528238316212,12.5351984486099,4741.28911829002,0.0,1.0
2012-10-31,17.88,17.91,17.88,17.88,7800,12.4447167274372,12.4655971246309,12.4447167274372,12.4447167274372,11206.6833705037,0.0,1.0
2012-11-01,17.88,17.88,17.88,17.88,0,12.4447167274372,12.4447167274372,12.4447167274372,12.4447167274372,0,0.0,1.0
2012-11-02,17.86,18.22,17.86,18.22,700,12.4307964626414,12.6813612289657,12.4307964626414,12.6813612289657,1005.7279947888,0.0,1.0
2012-11-05,17.9,17.9,17.9,17.9,200,12.458636992233,12.458636992233,12.458636992233,12.458636992233,287.350855653941,0.0,1.0
2012-11-06,17.9,17.9,17.9,17.9,0,12.458636992233,12.458636992233,12.458636992233,12.458636992233,0,0.0,1.0
2012-11-07,17.91,17.91,17.91,17.91,400,12.4655971246309,12.4655971246309,12.4655971246309,12.4655971246309,574.701711307883,0.0,1.0
2012-11-08,17.92,17.92,17.86,17.86,500,12.4725572570288,12.4725572570288,12.4307964626414,12.4307964626414,718.377139134853,0.0,1.0
2012-11-09,17.92,17.92,17.92,17.92,0,12.4844766229628,12.4844766229628,12.4844766229628,12.4844766229628,0,0.0171252,1.0
2012-11-12,17.92,17.92,17.92,17.92,0,12.4844766229628,12.4844766229628,12.4844766229628,12.4844766229628,0,0.0,1.0
2012-11-13,17.92,17.92,17.92,17.92,0,12.4844766229628,12.4844766229628,12.4844766229628,12.4844766229628,0,0.0,1.0
2012-11-14,18.22,18.24,18.01,18.19,2700,12.6934801378562,12.7074137055158,12.5471776774309,12.6725797863669,3875.53290868491,0.0,1.0
2012-11-15,18.15,18.15,18.0,18.0,900,12.6447126510477,12.6447126510477,12.5402108936011,12.5402108936011,1291.84430289498,0.0,1.0
2012-11-16,18.11,18.11,18.11,18.11,100,12.6168455157286,12.6168455157286,12.6168455157286,12.6168455157286,143.538255877219,0.0,1.0
2012-11-19,18.11,18.11,18.11,18.11,0,12.6168455157286,12.6168455157286,12.6168455157286,12.6168455157286,0,0.0,1.0
2012-11-20,18.15,18.16,18.15,18.16,400,12.6447126510477,12.6516794348775,12.6447126510477,12.6516794348775,574.153023508878,0.0,1.0
2012-11-21,18.46,18.67,18.42,18.42,3000,12.8606829497709,13.0069854101962,12.8328158144518,12.8328158144518,4306.14767631656,0.0,1.0
2012-11-23,18.46,18.46,18.46,18.46,0,12.8606829497709,12.8606829497709,12.8606829497709,12.8606829497709,0,0.0,1.0
2012-11-26,18.46,18.46,18.46,18.46,0,12.8606829497709,12.8606829497709,12.8606829497709,12.8606829497709,0,0.0,1.0
2012-11-27,18.46,18.46,18.46,18.46,0,12.8606829497709,12.8606829497709,12.8606829497709,12.8606829497709,0,0.0,1.0
2012-11-28,18.46,18.46,18.46,18.46,0,12.8815833012602,12.8815833012602,12.8815833012602,12.8815833012602,0,0.03,1.0
2012-11-29,18.3,18.3,18.3,18.3,400,12.7699336085082,12.7699336085082,12.7699336085082,12.7699336085082,573.221461004536,0.0,1.0
2012-11-30,18.67,18.67,18.45,18.45,400,13.0281235229972,13.0281235229972,12.8746051954632,12.8746051954632,573.221461004535,0.0,1.0
2012-12-03,18.67,18.67,18.67,18.67,0,13.0281235229972,13.0281235229972,13.0281235229972,13.0281235229972,0,0.0,1.0
2012-12-04,18.57,18.64,18.53,18.64,1500,12.9583424650272,13.0071892056062,12.9304300418392,13.0071892056062,2149.58047876701,0.0,1.0
2012-12-05,18.57,18.57,18.57,18.57,0,12.9583424650272,12.9583424650272,12.9583424650272,12.9583424650272,0,0.0,1.0
2012-12-06,18.57,18.57,18.57,18.57,0,12.9583424650272,12.9583424650272,12.9583424650272,12.9583424650272,0,0.0,1.0
2012-12-07,18.57,18.57,18.57,18.57,0,12.9583424650272,12.9583424650272,12.9583424650272,12.9583424650272,0,0.0,1.0
2012-12-10,18.7,18.7,18.68,18.69,400,13.0490578403882,13.0490578403882,13.0351016287942,13.0420797345912,573.221461004534,0.0,1.0
2012-12-11,18.47,18.6,18.2,18.48,3200,12.8885614070572,12.9792767824182,12.7001525505382,12.8955395128542,4585.77168803628,0.0,1.0
2012-12-12,18.6,18.6,18.6,18.6,800,12.9907020008469,12.9907020008469,12.9907020008469,12.9907020008469,1145.4346346356,0.016372951,1.0
2012-12-13,18.6,18.6,18.6,18.6,700,12.9907020008469,12.9907020008469,12.9907020008469,12.9907020008469,1002.25530530615,0.0,1.0
2012-12-14,18.6,18.6,18.6,18.6,1700,12.9907020008469,12.9907020008469,12.9907020008469,12.9907020008469,2434.04859860065,0.0,1.0
2012-12-17,18.43,18.43,18.43,18.43,200,12.8719697782585,12.8719697782585,12.8719697782585,12.8719697782585,286.3586586589,0.0,1.0
2012-12-18,18.41,18.57,18.3,18.3,600,12.8580012814834,12.9697492556843,12.7811745492203,12.7811745492203,859.075975976699,0.0,1.0
2012-12-19,18.53,18.6,18.2,18.3,2000,12.941812262134,12.9907020008469,12.7113320653448,12.7811745492203,2863.586586589,0.0,1.0
2012-12-20,18.47,18.52,18.3,18.3,1800,12.8999067718087,12.9348280137465,12.7811745492203,12.7811745492203,2577.2279279301,0.0,1.0
2012-12-21,18.22,18.6,18.2,18.3,4000,12.7253005621199,12.9907020008469,12.7113320653448,12.7811745492203,5727.173173178,0.0,1.0
2012-12-24,18.2,18.5,18.2,18.29,3400,12.7113320653448,12.9208595169714,12.7113320653448,12.7741903008328,4868.0971972013,0.0,1.0
2012-12-26,18.2,18.44,18.07,18.07,4100,12.7113320653448,12.8789540266461,12.6205368363066,12.6205368363066,5870.35250250745,0.0,1.0
2012-12-27,18.3,18.49,18.18,18.18,5100,12.7811745492203,12.9138752685838,12.6973635685697,12.6973635685697,7302.14579580196,0.0,1.0
2012-12-28,18.3,18.54,18.25,18.25,2400,12.7811745492203,12.9487965105216,12.7462533072826,12.7462533072826,3436.3039039068,0.0,1.0
2012-12-31,18.35,18.52,18.13,18.23,5800,12.8160957911581,12.9348280137465,12.662442326632,12.7322848105075,8304.40110110808,0.0,1.0
2013-01-02,18.53,18.55,18.35,18.53,4600,12.941812262134,12.9557807589091,12.8160957911581,12.941812262134,6586.24914915471,0.0,1.0
2013-01-03,18.35,18.57,18.35,18.4,3700,12.8160957911581,12.9697492556843,12.8160957911581,12.8510170330959,5297.63518518964,0.0,1.0
2013-01-04,18.36,18.54,18.36,18.4,2500,12.8230800395457,12.9487965105216,12.8230800395457,12.8510170330959,3579.48323323623,0.0,1.0
2013-01-07,18.6,18.68,18.4,18.4,1500,12.9907020008469,13.0465759879473,12.8510170330959,12.8510170330959,2147.68993994175,0.0,1.0
2013-01-08,18.6,18.6,18.6,18.6,0,12.9907020008469,12.9907020008469,12.9907020008469,12.9907020008469,0,0.0,1.0
2013-01-09,18.74,18.74,18.69,18.69,3800,13.0884814782726,13.0884814782726,13.0535602363349,13.0535602363349,5440.8145145191,0.0,1.0
2013-01-10,18.7,18.7,18.7,18.7,300,13.0718214616964,13.0718214616964,13.0718214616964,13.0718214616964,429.167428306656,0.0161463,1.0
2013-01-11,18.61,18.62,18.61,18.62,400,13.0089089519877,13.0158992308442,13.0089089519877,13.0158992308442,572.223237742208,0.0,1.0
2013-01-14,18.65,18.65,18.6,18.62,1600,13.0368700674138,13.0368700674138,13.0019186731312,13.0158992308442,2288.89295096883,0.0,1.0
2013-01-15,18.7,18.81,18.65,18.66,1000,13.0718214616964,13.1487145291182,13.0368700674138,13.0438603462703,1430.55809435552,0.0,1.0
2013-01-16,18.66,18.72,18.65,18.66,1600,13.0438603462703,13.0858020194095,13.0368700674138,13.0438603462703,2288.89295096884,0.0,1.0
2013-01-17,18.66,18.66,18.66,18.66,0,13.0438603462703,13.0438603462703,13.0438603462703,13.0438603462703,0,0.0,1.0
2013-01-18,18.66,18.66,18.66,18.66,0,13.0438603462703,13.0438603462703,13.0438603462703,13.0438603462703,0,0.0,1.0
2013-01-22,18.75,18.75,18.75,18.75,500,13.106772855979,13.106772855979,13.106772855979,13.106772855979,715.279047177761,0.0,1.0
2013-01-23,18.72,18.75,18.72,18.75,1000,13.0858020194095,13.106772855979,13.0858020194095,13.106772855979,1430.55809435551,0.0,1.0
2013-01-24,18.92,18.92,18.71,18.75,1200,13.2256075965399,13.2256075965399,13.0788117405529,13.106772855979,1716.66971322662,0.0,1.0
2013-01-25,18.93,18.93,18.9,18.9,2500,13.2325978753964,13.2325978753964,13.2116270388269,13.2116270388269,3576.3952358888,0.0,1.0
2013-01-28,18.93,18.93,18.91,18.91,1100,13.2325978753964,13.2325978753964,13.2186173176834,13.2186173176834,1573.61390379107,0.0,1.0
2013-01-29,18.76,18.93,18.73,18.85,1000,13.1137631348356,13.2325978753964,13.092792298266,13.1766756445443,1430.55809435551,0.0,1.0
2013-01-30,18.92,18.92,18.75,18.75,700,13.3654131736704,13.3654131736704,13.2453222519196,13.2453222519196,990.915868286842,0.2,1.0
2013-01-31,18.72,18.75,18.7,18.75,2800,13.2241297363165,13.2453222519196,13.2100013925812,13.2453222519196,3963.66347314739,0.0,1.0
2013-02-01,18.79,18.79,18.76,18.76,400,13.2735789393904,13.2735789393904,13.2523864237873,13.2523864237873,566.237639021053,0.0,1.0
2013-02-04,18.71,18.71,18.71,18.71,200,13.2170655644489,13.2170655644489,13.2170655644489,13.2170655644489,283.118819510526,0.0,1.0
2013-02-05,18.93,18.93,18.79,18.79,700,13.372477345538,13.372477345538,13.2735789393904,13.2735789393904,990.915868286849,0.0,1.0
2013-02-06,19.1,19.1,19.1,19.1,200,13.4925682672888,13.4925682672888,13.4925682672888,13.4925682672888,283.118819510527,0.0,1.0
2013-02-07,19.1,19.1,18.82,18.82,2000,13.4925682672888,13.4925682672888,13.2947714549934,13.2947714549934,2831.18819510527,0.0,1.0
2013-02-08,19.1,19.1,19.1,19.1,0,13.4925682672888,13.4925682672888,13.4925682672888,13.4925682672888,0,0.0,1.0
2013-02-11,19.1,19.1,19.1,19.1,0,13.4925682672888,13.4925682672888,13.4925682672888,13.4925682672888,0,0.0,1.0
2013-02-12,19.1,19.1,19.1,19.1,0,13.5041626925752,13.5041626925752,13.5041626925752,13.5041626925752,0,0.016413,1.0
2013-02-13,19.1,19.1,19.1,19.1,0,13.5112329348226,13.5112329348226,13.5112329348226,13.5112329348226,0,0.01,1.0
2013-02-14,19.1,19.1,19.1,19.1,0,13.5112329348226,13.5112329348226,13.5112329348226,13.5112329348226,0,0.0,1.0
2013-02-15,19.1,19.1,19.1,19.1,0,13.5112329348226,13.5112329348226,13.5112329348226,13.5112329348226,0,0.0,1.0
2013-02-19,19.1,19.1,19.1,19.1,0,13.5112329348226,13.5112329348226,13.5112329348226,13.5112329348226,0,0.0,1.0
2013-02-20,19.06,19.09,19.06,19.09,500,13.4829371590429,13.5041589908777,13.4829371590429,13.5041589908777,706.819284817945,0.0,1.0
2013-02-21,19.0,19.06,18.99,19.06,3100,13.4404934953733,13.4829371590429,13.4334195514284,13.4829371590429,4382.27956587126,0.0,1.0
2013-02-22,19.0,19.0,19.0,19.0,0,13.4404934953733,13.4404934953733,13.4404934953733,13.4404934953733,0,0.0,1.0
2013-02-25,19.0,19.02,19.0,19.01,500,13.4404934953733,13.4546413832632,13.4404934953733,13.4475674393182,706.819284817945,0.0,1.0
2013-02-26,19.04,19.06,19.0,19.02,3100,13.468789271153,13.4829371590429,13.4404934953733,13.4546413832632,4382.27956587127,0.0,1.0
2013-02-27,19.04,19.04,19.04,19.04,0,13.468789271153,13.468789271153,13.468789271153,13.468789271153,0,0.0,1.0
2013-02-28,19.04,19.04,19.04,19.04,0,13.468789271153,13.468789271153,13.468789271153,13.468789271153,0,0.0,1.0
2013-03-01,19.04,19.04,19.04,19.04,0,13.468789271153,13.468789271153,13.468789271153,13.468789271153,0,0.0,1.0
2013-03-04,19.04,19.04,19.04,19.04,0,13.468789271153,13.468789271153,13.468789271153,13.468789271153,0,0.0,1.0
2013-03-05,19.43,19.43,19.34,19.34,1500,13.7658949168402,13.7658949168402,13.7021311215487,13.7021311215487,2117.18890606568,0.03,1.0
2013-03-06,19.43,19.43,19.43,19.43,0,13.7658949168402,13.7658949168402,13.7658949168402,13.7658949168402,0,0.0,1.0
2013-03-07,19.43,19.43,19.43,19.43,0,13.7658949168402,13.7658949168402,13.7658949168402,13.7658949168402,0,0.0,1.0
2013-03-08,19.43,19.43,19.43,19.43,0,13.7658949168402,13.7658949168402,13.7658949168402,13.7658949168402,0,0.0,1.0
2013-03-11,19.43,19.43,19.43,19.43,0,13.7658949168402,13.7658949168402,13.7658949168402,13.7658949168402,0,0.0,1.0
2013-03-12,19.43,19.43,19.43,19.43,0,13.7769074910764,13.7769074910764,13.7769074910764,13.7769074910764,0,0.0155438,1.0
2013-03-13,19.43,19.43,19.43,19.43,0,13.7769074910764,13.7769074910764,13.7769074910764,13.7769074910764,0,0.0,1.0
2013-03-14,19.43,19.43,19.43,19.43,0,13.7769074910764,13.7769074910764,13.7769074910764,13.7769074910764,0,0.0,1.0
2013-03-15,19.14,19.14,19.14,19.14,200,13.571282006135,13.571282006135,13.571282006135,13.571282006135,282.066204082232,0.0,1.0
2013-03-18,19.14,19.14,19.14,19.14,0,13.571282006135,13.571282006135,13.571282006135,13.571282006135,0,0.0,1.0
2013-03-19,19.14,19.14,19.14,19.14,0,13.571282006135,13.571282006135,13.571282006135,13.571282006135,0,0.0,1.0
2013-03-20,19.14,19.14,19.14,19.14,0,13.571282006135,13.571282006135,13.571282006135,13.571282006135,0,0.0,1.0
2013-03-21,19.14,19.14,19.14,19.14,0,13.571282006135,13.571282006135,13.571282006135,13.571282006135,0,0.0,1.0
2013-03-22,19.14,19.14,19.14,19.14,0,13.571282006135,13.571282006135,13.571282006135,13.571282006135,0,0.0,1.0
2013-03-25,19.14,19.14,19.14,19.14,0,13.571282006135,13.571282006135,13.571282006135,13.571282006135,0,0.0,1.0
2013-03-26,19.14,19.14,19.14,19.14,0,13.571282006135,13.571282006135,13.571282006135,13.571282006135,0,0.0,1.0
2013-03-27,18.95,19.13,18.95,19.13,900,13.4365618608285,13.5641914721715,13.4365618608285,13.5641914721715,1269.29791837005,0.0,1.0
2013-03-28,19.0,19.0,19.0,19.0,100,13.472014530646,13.472014530646,13.472014530646,13.472014530646,141.033102041116,0.0,1.0
2013-04-01,19.0,19.0,19.0,19.0,0,13.472014530646,13.472014530646,13.472014530646,13.472014530646,0,0.0,1.0
2013-04-02,19.13,19.13,19.13,19.13,100,13.5641914721715,13.5641914721715,13.5641914721715,13.5641914721715,141.033102041116,0.0,1.0
2013-04-03,19.2,19.5,19.2,19.35,9900,13.6209157438794,13.8337425523776,13.6209157438794,13.7273291481285,13955.008868285,0.01,1.0
2013-04-04,19.5,19.67,19.49,19.66,1500,13.8337425523776,13.9543444105265,13.8266483254276,13.9472501835766,2114.39528307347,0.0,1.0
2013-04-05,19.5,19.66,19.47,19.47,1200,13.8337425523776,13.9472501835766,13.8124598715278,13.8124598715278,1691.51622645878,0.0,1.0
2013-04-08,19.5,19.5,19.37,19.45,1600,13.8337425523776,13.8337425523776,13.7415176020284,13.7982714176279,2255.35496861171,0.0,1.0
2013-04-09,19.5,19.5,19.5,19.5,0,13.8337425523776,13.8337425523776,13.8337425523776,13.8337425523776,0,0.0,1.0
2013-04-10,19.89,19.89,19.4,19.87,1200,14.122219359379,14.122219359379,13.7743114918026,14.1080190382535,1690.10262428395,0.016636,1.0
2013-04-11,19.89,19.89,19.89,19.89,0,14.122219359379,14.122219359379,14.122219359379,14.122219359379,0,0.0,1.0
2013-04-12,19.89,19.89,19.89,19.89,500,14.122219359379,14.122219359379,14.122219359379,14.122219359379,704.209426784978,0.0,1.0
2013-04-15,19.29,19.87,19.29,19.87,2600,13.6962097256119,14.1080190382535,13.6962097256119,14.1080190382535,3661.88901928189,0.0,1.0
2013-04-16,19.29,19.29,19.29,19.29,0,13.6962097256119,13.6962097256119,13.6962097256119,13.6962097256119,0,0.0,1.0
2013-04-17,19.43,19.78,19.43,19.78,800,13.7956119734909,14.0441175931884,13.7956119734909,14.0441175931884,1126.73508285596,0.0,1.0
2013-04-18,19.77,19.77,19.65,19.65,200,14.0370174326256,14.0370174326256,13.9518155058722,13.9518155058722,281.683770713991,0.0,1.0
2013-04-19,19.89,19.89,19.85,19.85,300,14.122219359379,14.122219359379,14.0938187171279,14.0938187171279,422.525656070987,0.0,1.0
2013-04-22,19.66,19.85,19.66,19.85,1000,13.958915666435,14.0938187171279,13.958915666435,14.0938187171279,1408.41885356995,0.0,1.0
2013-04-23,19.87,19.89,19.87,19.87,1300,14.1080190382535,14.122219359379,14.1080190382535,14.1080190382535,1830.94450964093,0.0,1.0
2013-04-24,19.54,20.21,19.54,20.21,1100,13.8737137396816,14.3494244973881,13.8737137396816,14.3494244973881,1549.26073892694,0.0,1.0
2013-04-25,19.51,19.59,19.51,19.59,300,13.8524132579932,13.9092145424955,13.8524132579932,13.9092145424955,422.525656070986,0.0,1.0
2013-04-26,19.51,19.51,19.51,19.51,0,13.8524132579932,13.8524132579932,13.8524132579932,13.8524132579932,0,0.0,1.0
2013-04-29,20.22,20.22,19.85,19.85,900,14.3565246579509,14.3565246579509,14.0938187171279,14.0938187171279,1267.57696821296,0.0,1.0
2013-04-30,19.51,19.75,19.51,19.75,1700,13.8524132579932,14.0228171115,13.8524132579932,14.0228171115,2394.31205106892,0.0,1.0
2013-05-01,19.91,19.91,19.51,19.51,700,14.1719204833185,14.1719204833185,13.8872008352358,13.8872008352358,983.423525160544,0.05,1.0
2013-05-02,19.91,19.91,19.91,19.91,0,14.1719204833185,14.1719204833185,14.1719204833185,14.1719204833185,0,0.0,1.0
2013-05-03,19.91,19.91,19.91,19.91,0,14.1719204833185,14.1719204833185,14.1719204833185,14.1719204833185,0,0.0,1.0
2013-05-06,19.91,19.91,19.91,19.91,0,14.1719204833185,14.1719204833185,14.1719204833185,14.1719204833185,0,0.0,1.0
2013-05-07,19.98,19.98,19.93,19.97,500,14.221746421733,14.221746421733,14.1861564657227,14.2146284305309,702.445375114673,0.0,1.0
2013-05-08,20.0,20.0,20.0,20.0,100,14.2359824041371,14.2359824041371,14.2359824041371,14.2359824041371,140.489075022935,0.0,1.0
2013-05-09,20.0,20.0,20.0,20.0,0,14.2359824041371,14.2359824041371,14.2359824041371,14.2359824041371,0,0.0,1.0
2013-05-10,19.93,19.93,19.93,19.93,0,14.1972136956158,14.1972136956158,14.1972136956158,14.1972136956158,0,0.0155342,1.0
2013-05-13,20.27,20.27,20.2,20.2,600,14.4394140296102,14.4394140296102,14.3895492549643,14.3895492549643,842.277946671519,0.0,1.0
2013-05-14,20.27,20.27,20.27,20.27,200,14.4394140296102,14.4394140296102,14.4394140296102,14.4394140296102,280.759315557173,0.0,1.0
2013-05-15,20.27,20.27,20.27,20.27,1000,14.4536611080805,14.4536611080805,14.4536611080805,14.4536611080805,1402.4128453287,0.02,1.0
2013-05-16,20.17,20.2,19.96,19.96,600,14.3823554292049,14.4037471328676,14.2326135035662,14.2326135035662,841.447707197223,0.0,1.0
2013-05-17,20.17,20.17,20.17,20.17,0,14.3823554292049,14.3823554292049,14.3823554292049,14.3823554292049,0,0.0,1.0
2013-05-20,20.44,20.48,20.42,20.42,600,14.574880762169,14.6034030337192,14.5606196263939,14.5606196263939,841.447707197222,0.0,1.0
2013-05-21,20.44,20.44,20.44,20.44,0,14.574880762169,14.574880762169,14.574880762169,14.574880762169,0,0.0,1.0
2013-05-22,20.44,20.44,20.44,20.44,0,14.574880762169,14.574880762169,14.574880762169,14.574880762169,0,0.0,1.0
2013-05-23,20.48,20.48,20.48,20.48,1500,14.6034030337192,14.6034030337192,14.6034030337192,14.6034030337192,2103.61926799306,0.0,1.0
2013-05-24,20.48,20.48,20.45,20.45,900,14.6034030337192,14.6034030337192,14.5820113300565,14.5820113300565,1262.17156079584,0.0,1.0
2013-05-28,20.56,20.56,20.52,20.55,2000,14.6604475768197,14.6604475768197,14.6319253052694,14.6533170089321,2804.82569065741,0.0,1.0
2013-05-29,20.67,20.67,20.67,20.67,1200,14.7388838235828,14.7388838235828,14.7388838235828,14.7388838235828,1682.89541439445,0.0,1.0
2013-05-30,20.67,20.67,20.67,20.67,0,14.7388838235828,14.7388838235828,14.7388838235828,14.7388838235828,0,0.0,1.0
2013-05-31,20.67,20.67,20.67,20.67,100,14.7388838235828,14.7388838235828,14.7388838235828,14.7388838235828,140.241284532871,0.0,1.0
2013-06-03,20.67,20.67,20.67,20.67,0,14.7388838235828,14.7388838235828,14.7388838235828,14.7388838235828,0,0.0,1.0
2013-06-04,20.67,20.67,20.57,20.67,900,14.7388838235828,14.7388838235828,14.6675781447072,14.7388838235828,1262.17156079584,0.0,1.0
2013-06-05,20.67,20.67,20.67,20.67,300,14.7388838235828,14.7388838235828,14.7388838235828,14.7388838235828,420.723853598612,0.0,1.0
2013-06-06,20.91,20.94,20.67,20.67,2600,14.9100174528842,14.9314091565469,14.7388838235828,14.7388838235828,3646.27339785464,0.0,1.0
2013-06-07,20.64,20.91,20.64,20.91,1100,14.7174921199201,14.9100174528842,14.7174921199201,14.9100174528842,1542.65412986158,0.0,1.0
2013-06-10,20.49,20.49,20.49,20.49,100,14.6105336016068,14.6105336016068,14.6105336016068,14.6105336016068,140.24128453287,0.0,1.0
2013-06-11,20.49,20.49,20.49,20.49,0,14.6105336016068,14.6105336016068,14.6105336016068,14.6105336016068,0,0.0,1.0
2013-06-12,20.3,20.3,20.11,20.11,400,14.4863323005561,14.4863323005561,14.3507459391223,14.3507459391223,560.528354004988,0.0158185,1.0
2013-06-13,20.8,20.8,20.11,20.11,1400,14.8431385148555,14.8431385148555,14.3507459391223,14.3507459391223,1961.84923901746,0.0,1.0
2013-06-14,20.79,20.79,20.77,20.77,200,14.8360023905695,14.8360023905695,14.8217301419975,14.8217301419975,280.264177002494,0.0,1.0
2013-06-17,20.8,20.8,20.8,20.8,700,14.8431385148555,14.8431385148555,14.8431385148555,14.8431385148555,980.92461950873,0.0,1.0
2013-06-18,20.8,20.8,20.8,20.8,0,14.8431385148555,14.8431385148555,14.8431385148555,14.8431385148555,0,0.0,1.0
2013-06-19,20.91,20.91,20.8,20.8,6700,14.9287720062874,14.9287720062874,14.8502370985546,14.8502370985546,9384.36195160572,0.01,1.0
2013-06-20,20.23,20.94,20.11,20.94,600,14.4432834857577,14.9501906174872,14.3576090409583,14.9501906174872,840.390622531857,0.0,1.0
2013-06-21,20.23,20.23,20.23,20.23,0,14.4432834857577,14.4432834857577,14.4432834857577,14.4432834857577,0,0.0,1.0
2013-06-24,20.6,20.94,20.6,20.94,1100,14.7074463572224,14.9501906174872,14.7074463572224,14.9501906174872,1540.7161413084,0.0,1.0
2013-06-25,20.6,20.6,20.6,20.6,0,14.7074463572224,14.7074463572224,14.7074463572224,14.7074463572224,0,0.0,1.0
2013-06-26,20.6,20.6,20.6,20.6,0,14.7217254313556,14.7217254313556,14.7217254313556,14.7217254313556,0,0.02,1.0
2013-06-27,20.91,20.91,20.91,20.91,100,14.9432659596915,14.9432659596915,14.9432659596915,14.9432659596915,139.929250114422,0.0,1.0
2013-06-28,20.87,20.91,20.87,20.91,600,14.9146800850675,14.9432659596915,14.9146800850675,14.9432659596915,839.575500686532,0.0,1.0
2013-07-01,20.87,20.87,20.87,20.87,0,14.9146800850675,14.9146800850675,14.9146800850675,14.9146800850675,0,0.0,1.0
2013-07-02,20.73,20.73,20.73,20.73,200,14.8146295238836,14.8146295238836,14.8146295238836,14.8146295238836,279.858500228843,0.0,1.0
2013-07-03,20.73,20.73,20.73,20.73,0,14.8146295238836,14.8146295238836,14.8146295238836,14.8146295238836,0,0.0,1.0
2013-07-05,20.82,20.82,20.82,20.82,500,14.8789477417875,14.8789477417875,14.8789477417875,14.8789477417875,699.646250572111,0.0,1.0
2013-07-08,19.66,20.07,19.65,20.07,1400,14.0499573776918,14.3429625925877,14.0428109090358,14.3429625925877,1959.0095016019,0.0,1.0
2013-07-09,19.66,19.66,19.66,19.66,0,14.0499573776918,14.0499573776918,14.0499573776918,14.0499573776918,0,0.0,1.0
2013-07-10,19.66,19.66,19.66,19.66,0,14.0609854507983,14.0609854507983,14.0609854507983,14.0609854507983,0,0.0154315,1.0
2013-07-11,19.66,19.66,19.66,19.66,0,14.0609854507983,14.0609854507983,14.0609854507983,14.0609854507983,0,0.0,1.0
2013-07-12,19.78,19.78,19.78,19.78,900,14.1468103874258,14.1468103874258,14.1468103874258,14.1468103874258,1258.37552865083,0.0,1.0
2013-07-15,19.78,19.78,19.78,19.78,0,14.1468103874258,14.1468103874258,14.1468103874258,14.1468103874258,0,0.0,1.0
2013-07-16,19.78,19.78,19.78,19.78,0,14.1468103874258,14.1468103874258,14.1468103874258,14.1468103874258,0,0.0,1.0
2013-07-17,19.78,19.78,19.78,19.78,0,14.1468103874258,14.1468103874258,14.1468103874258,14.1468103874258,0,0.0,1.0
2013-07-18,19.78,19.78,19.78,19.78,0,14.1468103874258,14.1468103874258,14.1468103874258,14.1468103874258,0,0.0,1.0
2013-07-19,19.07,19.69,19.07,19.66,3500,13.6390128457133,14.0824416849552,13.6390128457133,14.0609854507983,4893.68261141991,0.0,1.0
2013-07-22,19.25,19.25,19.25,19.25,400,13.7677502506545,13.7677502506545,13.7677502506545,13.7677502506545,559.278012733704,0.0,1.0
2013-07-23,19.05,19.25,19.05,19.25,3000,13.6247086896087,13.7677502506545,13.6247086896087,13.7677502506545,4194.58509550279,0.0,1.0
2013-07-24,19.05,19.05,19.05,19.05,0,13.6247086896087,13.6247086896087,13.6247086896087,13.6247086896087,0,0.0,1.0
2013-07-25,19.05,19.05,19.05,19.05,0,13.6247086896087,13.6247086896087,13.6247086896087,13.6247086896087,0,0.0,1.0
2013-07-26,19.27,19.27,18.79,18.79,1000,13.7820544067591,13.7820544067591,13.4387546602492,13.4387546602492,1398.19503183426,0.0,1.0
2013-07-29,19.27,19.27,19.27,19.27,0,13.7820544067591,13.7820544067591,13.7820544067591,13.7820544067591,0,0.0,1.0
2013-07-30,19.45,19.45,19.45,19.45,500,13.9107918117002,13.9107918117002,13.9107918117002,13.9107918117002,699.097515917133,0.0,1.0
2013-07-31,18.95,18.95,18.95,18.95,100,13.5531879090858,13.5531879090858,13.5531879090858,13.5531879090858,139.819503183427,0.0,1.0
2013-08-01,18.95,18.95,18.95,18.95,200,13.5531879090858,13.5531879090858,13.5531879090858,13.5531879090858,279.639006366853,0.0,1.0
2013-08-02,18.8,19.61,18.8,19.0,6900,13.4459067383015,14.0252250605369,13.4459067383015,13.5889482993473,9647.54571965641,0.0,1.0
2013-08-05,18.4,18.82,18.4,18.82,1700,13.15982361621,13.4602108944061,13.15982361621,13.4602108944061,2376.93155411824,0.0,1.0
2013-08-06,18.5,18.5,18.5,18.5,700,13.2313443967329,13.2313443967329,13.2313443967329,13.2313443967329,978.736522283981,0.0,1.0
2013-08-07,18.5,18.5,18.5,18.5,0,13.3815380358309,13.3815380358309,13.3815380358309,13.3815380358309,0,0.21,1.0
2013-08-08,18.5,18.56,18.5,18.56,800,13.3815380358309,13.4249376186498,13.3815380358309,13.4249376186498,1106.00141481278,0.0,1.0
2013-08-09,18.5,18.5,18.5,18.5,0,13.3815380358309,13.3815380358309,13.3815380358309,13.3815380358309,0,0.0,1.0
2013-08-12,18.5,18.5,18.5,18.5,0,13.3928724878778,13.3928724878778,13.3928724878778,13.3928724878778,0,0.0156699,1.0
2013-08-13,18.5,18.5,18.5,18.5,0,13.3928724878778,13.3928724878778,13.3928724878778,13.3928724878778,0,0.0,1.0
2013-08-14,18.5,18.5,18.5,18.5,0,13.4001118784118,13.4001118784118,13.4001118784118,13.4001118784118,0,0.01,1.0
2013-08-15,18.71,18.71,18.71,18.71,300,13.5522212564911,13.5522212564911,13.5522212564911,13.5522212564911,414.175646469138,0.0,1.0
2013-08-16,18.9,18.9,18.9,18.9,200,13.6898440271342,13.6898440271342,13.6898440271342,13.6898440271342,276.117097646093,0.0,1.0
2013-08-19,18.9,18.9,18.9,18.9,0,13.6898440271342,13.6898440271342,13.6898440271342,13.6898440271342,0,0.0,1.0
2013-08-20,18.9,18.9,18.9,18.9,0,13.6898440271342,13.6898440271342,13.6898440271342,13.6898440271342,0,0.0,1.0
2013-08-21,18.9,18.9,18.9,18.9,0,13.6898440271342,13.6898440271342,13.6898440271342,13.6898440271342,0,0.0,1.0
2013-08-22,18.65,18.65,18.64,18.65,900,13.5087614341827,13.5087614341827,13.5015181304647,13.5087614341827,1242.52693940742,0.0,1.0
2013-08-23,18.65,18.65,18.65,18.65,0,13.5087614341827,13.5087614341827,13.5087614341827,13.5087614341827,0,0.0,1.0
2013-08-26,18.65,18.65,18.65,18.65,0,13.5087614341827,13.5087614341827,13.5087614341827,13.5087614341827,0,0.0,1.0
2013-08-27,18.65,18.65,18.65,18.65,0,13.5087614341827,13.5087614341827,13.5087614341827,13.5087614341827,0,0.0,1.0
2013-08-28,18.65,18.65,18.65,18.65,0,13.5087614341827,13.5087614341827,13.5087614341827,13.5087614341827,0,0.0,1.0
2013-08-29,18.65,18.65,18.65,18.65,0,13.5087614341827,13.5087614341827,13.5087614341827,13.5087614341827,0,0.0,1.0
2013-08-30,18.65,18.65,18.65,18.65,0,13.5087614341827,13.5087614341827,13.5087614341827,13.5087614341827,0,0.0,1.0
2013-09-03,18.65,18.65,18.65,18.65,0,13.5087614341827,13.5087614341827,13.5087614341827,13.5087614341827,0,0.0,1.0
2013-09-04,18.51,18.53,18.45,18.53,1300,13.4290850932841,13.4435951798246,13.3855548336624,13.4435951798246,1791.85699046869,0.03,1.0
2013-09-05,18.51,18.51,18.51,18.51,0,13.4290850932841,13.4290850932841,13.4290850932841,13.4290850932841,0,0.0,1.0
2013-09-06,18.51,18.51,18.51,18.51,0,13.4290850932841,13.4290850932841,13.4290850932841,13.4290850932841,0,0.0,1.0
2013-09-09,18.69,18.69,18.56,18.56,300,13.5596758721491,13.5596758721491,13.4653603096355,13.4653603096355,413.505459338929,0.0,1.0
2013-09-10,18.61,18.65,18.61,18.61,1300,13.5016355259868,13.530655699068,13.5016355259868,13.5016355259868,1791.8569904687,0.0,1.0
2013-09-11,18.61,18.61,18.61,18.61,0,13.5130934158236,13.5130934158236,13.5130934158236,13.5130934158236,0,0.015793,1.0
2013-09-12,18.61,18.63,18.61,18.63,600,13.5130934158236,13.5276158160555,13.5130934158236,13.5276158160555,826.30968767853,0.0,1.0
2013-09-13,18.9,18.9,18.9,18.9,300,13.7236682191868,13.7236682191868,13.7236682191868,13.7236682191868,413.154843839264,0.0,1.0
2013-09-16,18.61,18.61,18.61,18.61,100,13.5130934158236,13.5130934158236,13.5130934158236,13.5130934158236,137.718281279755,0.0,1.0
2013-09-17,18.61,18.61,18.61,18.61,0,13.5130934158236,13.5130934158236,13.5130934158236,13.5130934158236,0,0.0,1.0
2013-09-18,18.86,18.86,18.66,18.66,500,13.6946234187229,13.6946234187229,13.5493994164035,13.5493994164035,688.591406398775,0.0,1.0
2013-09-19,18.63,18.63,18.61,18.61,600,13.5276158160555,13.5276158160555,13.5130934158236,13.5130934158236,826.309687678533,0.0,1.0
2013-09-20,18.63,18.63,18.63,18.63,0,13.5276158160555,13.5276158160555,13.5276158160555,13.5276158160555,0,0.0,1.0
2013-09-23,18.63,18.63,18.63,18.63,0,13.5276158160555,13.5276158160555,13.5276158160555,13.5276158160555,0,0.0,1.0
2013-09-24,18.63,18.63,18.63,18.63,0,13.5276158160555,13.5276158160555,13.5276158160555,13.5276158160555,0,0.0,1.0
2013-09-25,18.65,18.65,18.65,18.65,400,13.5421382162875,13.5421382162875,13.5421382162875,13.5421382162875,550.87312511902,0.0,1.0
2013-09-26,18.79,18.86,18.77,18.79,1600,13.6437950179111,13.6946234187229,13.6292726176791,13.6437950179111,2203.49250047608,0.0,1.0
2013-09-27,18.79,18.79,18.79,18.79,0,13.6437950179111,13.6437950179111,13.6437950179111,13.6437950179111,0,0.0,1.0
2013-09-30,18.79,18.79,18.79,18.79,0,13.6437950179111,13.6437950179111,13.6437950179111,13.6437950179111,0,0.0,1.0
2013-10-01,18.68,18.68,18.65,18.65,400,13.5639218166354,13.5639218166354,13.5421382162875,13.5421382162875,550.87312511902,0.0,1.0
2013-10-02,18.68,18.68,18.68,18.68,0,13.6002278172153,13.6002278172153,13.6002278172153,13.6002278172153,0,0.05,1.0
2013-10-03,19.07,19.07,18.88,18.88,1900,13.8841726163969,13.8841726163969,13.7458405347443,13.7458405347443,2609.66216720827,0.0,1.0
2013-10-04,19.07,19.07,19.07,19.07,0,13.8841726163969,13.8841726163969,13.8841726163969,13.8841726163969,0,0.0,1.0
2013-10-07,18.73,18.73,18.73,18.73,100,13.6366309965975,13.6366309965975,13.6366309965975,13.6366309965975,137.350640379382,0.0,1.0
2013-10-08,18.71,18.73,18.71,18.72,1700,13.6220697248446,13.6366309965975,13.6220697248446,13.6293503607211,2334.9608864495,0.0,1.0
2013-10-09,18.71,18.71,18.71,18.71,0,13.6327662894616,13.6327662894616,13.6327662894616,13.6327662894616,0,0.0146918,1.0
2013-10-10,18.71,18.71,18.71,18.71,0,13.6327662894616,13.6327662894616,13.6327662894616,13.6327662894616,0,0.0,1.0
2013-10-11,18.71,18.71,18.71,18.71,0,13.6327662894616,13.6327662894616,13.6327662894616,13.6327662894616,0,0.0,1.0
2013-10-14,18.71,18.71,18.71,18.71,0,13.6327662894616,13.6327662894616,13.6327662894616,13.6327662894616,0,0.0,1.0
2013-10-15,18.71,18.71,18.71,18.71,0,13.6327662894616,13.6327662894616,13.6327662894616,13.6327662894616,0,0.0,1.0
2013-10-16,18.71,18.71,18.71,18.71,0,13.6327662894616,13.6327662894616,13.6327662894616,13.6327662894616,0,0.0,1.0
2013-10-17,18.71,18.71,18.71,18.71,0,13.6327662894616,13.6327662894616,13.6327662894616,13.6327662894616,0,0.0,1.0
2013-10-18,18.71,18.71,18.71,18.71,0,13.6327662894616,13.6327662894616,13.6327662894616,13.6327662894616,0,0.0,1.0
2013-10-21,18.71,18.71,18.71,18.71,0,13.6327662894616,13.6327662894616,13.6327662894616,13.6327662894616,0,0.0,1.0
2013-10-22,18.71,18.71,18.71,18.71,0,13.6327662894616,13.6327662894616,13.6327662894616,13.6327662894616,0,0.0,1.0
2013-10-23,18.71,18.71,18.71,18.71,0,13.6327662894616,13.6327662894616,13.6327662894616,13.6327662894616,0,0.0,1.0
2013-10-24,18.71,18.71,18.71,18.71,0,13.6327662894616,13.6327662894616,13.6327662894616,13.6327662894616,0,0.0,1.0
2013-10-25,18.85,18.85,18.7,18.7,700,13.7347752301631,13.7347752301631,13.6254799365543,13.6254799365543,960.700104579965,0.0,1.0
2013-10-28,18.85,18.85,18.85,18.85,0,13.7347752301631,13.7347752301631,13.7347752301631,13.7347752301631,0,0.0,1.0
2013-10-29,18.85,18.85,18.85,18.85,0,13.7347752301631,13.7347752301631,13.7347752301631,13.7347752301631,0,0.0,1.0
2013-10-30,18.85,18.85,18.85,18.85,0,13.7347752301631,13.7347752301631,13.7347752301631,13.7347752301631,0,0.0,1.0
2013-10-31,18.88,18.88,18.88,18.88,1000,13.7566342888848,13.7566342888848,13.7566342888848,13.7566342888848,1372.42872082853,0.0,1.0
2013-11-01,18.88,18.88,18.88,18.88,0,13.7566342888848,13.7566342888848,13.7566342888848,13.7566342888848,0,0.0,1.0
2013-11-04,18.88,18.88,18.88,18.88,0,13.7566342888848,13.7566342888848,13.7566342888848,13.7566342888848,0,0.0,1.0
2013-11-05,18.88,18.91,18.88,18.91,700,13.7566342888848,13.7784933476066,13.7566342888848,13.7784933476066,960.700104579968,0.0,1.0
2013-11-06,18.88,18.88,18.88,18.88,0,13.7566342888848,13.7566342888848,13.7566342888848,13.7566342888848,0,0.0,1.0
2013-11-07,18.88,18.88,18.88,18.88,0,13.7566342888848,13.7566342888848,13.7566342888848,13.7566342888848,0,0.0,1.0
2013-11-08,18.88,18.88,18.88,18.88,1800,13.7566342888848,13.7566342888848,13.7566342888848,13.7566342888848,2470.37169749135,0.0,1.0
2013-11-11,18.88,18.88,18.88,18.88,0,13.7566342888848,13.7566342888848,13.7566342888848,13.7566342888848,0,0.0,1.0
2013-11-12,18.88,18.88,18.88,18.88,0,13.7683891434395,13.7683891434395,13.7683891434395,13.7683891434395,0,0.0161327,1.0
2013-11-13,18.88,18.88,18.88,18.88,0,13.7756817224349,13.7756817224349,13.7756817224349,13.7756817224349,0,0.01,1.0
2013-11-14,18.88,18.88,18.88,18.88,0,13.7756817224349,13.7756817224349,13.7756817224349,13.7756817224349,0,0.0,1.0
2013-11-15,18.88,18.88,18.88,18.88,0,13.7756817224349,13.7756817224349,13.7756817224349,13.7756817224349,0,0.0,1.0
2013-11-18,18.88,18.88,18.88,18.88,0,13.7756817224349,13.7756817224349,13.7756817224349,13.7756817224349,0,0.0,1.0
2013-11-19,18.88,18.88,18.88,18.88,0,13.7756817224349,13.7756817224349,13.7756817224349,13.7756817224349,0,0.0,1.0
2013-11-20,18.9,18.9,18.9,18.9,1300,13.7902746056155,13.7902746056155,13.7902746056155,13.7902746056155,1781.69040883311,0.0,1.0
2013-11-21,18.9,18.9,18.9,18.9,0,13.7902746056155,13.7902746056155,13.7902746056155,13.7902746056155,0,0.0,1.0
2013-11-22,18.9,18.9,18.9,18.9,0,13.7902746056155,13.7902746056155,13.7902746056155,13.7902746056155,0,0.0,1.0
2013-11-25,18.9,18.9,18.9,18.9,0,13.7902746056155,13.7902746056155,13.7902746056155,13.7902746056155,0,0.0,1.0
2013-11-26,18.86,18.92,18.86,18.9,6100,13.7610888392544,13.804867488796,13.7610888392544,13.7902746056155,8360.23961067847,0.0,1.0
2013-11-27,18.86,18.86,18.86,18.86,0,13.7610888392544,13.7610888392544,13.7610888392544,13.7610888392544,0,0.0,1.0
2013-11-29,18.86,18.86,18.86,18.86,0,13.7610888392544,13.7610888392544,13.7610888392544,13.7610888392544,0,0.0,1.0
2013-12-02,18.7,18.7,18.7,18.7,1500,13.64434577381,13.64434577381,13.64434577381,13.64434577381,2055.79662557668,0.0,1.0
2013-12-03,18.9,18.9,18.9,18.9,500,13.7902746056155,13.7902746056155,13.7902746056155,13.7902746056155,685.26554185889,0.0,1.0
2013-12-04,18.9,18.9,18.9,18.9,0,13.7902746056155,13.7902746056155,13.7902746056155,13.7902746056155,0,0.0,1.0
2013-12-05,18.9,18.9,18.9,18.9,0,13.7902746056155,13.7902746056155,13.7902746056155,13.7902746056155,0,0.0,1.0
2013-12-06,18.9,18.9,18.9,18.9,0,13.7902746056155,13.7902746056155,13.7902746056155,13.7902746056155,0,0.0,1.0
2013-12-09,18.7,18.7,18.7,18.7,300,13.64434577381,13.64434577381,13.64434577381,13.64434577381,411.159325115335,0.0,1.0
2013-12-10,18.54,18.61,18.54,18.61,1000,13.5276027083657,13.5786777994976,13.5276027083657,13.5786777994976,1370.53108371778,0.0,1.0
2013-12-11,18.57,18.7,18.57,18.7,300,13.5610888514712,13.6560237761181,13.5610888514712,13.6560237761181,410.807720605386,0.0158938,1.0
2013-12-12,18.57,18.57,18.57,18.57,0,13.5610888514712,13.5610888514712,13.5610888514712,13.5610888514712,0,0.0,1.0
2013-12-13,18.9,18.9,18.9,18.9,500,13.8020775063439,13.8020775063439,13.8020775063439,13.8020775063439,684.679534342309,0.0,1.0
2013-12-16,18.56,18.56,18.54,18.54,400,13.55378616496,13.55378616496,13.5391807919374,13.5391807919374,547.743627473845,0.0,1.0
2013-12-17,18.56,18.56,18.56,18.56,1,13.55378616496,13.55378616496,13.55378616496,13.55378616496,1.36935906868461,0.0,1.0
2013-12-18,18.51,18.54,18.51,18.54,1600,13.5172727324035,13.5391807919374,13.5172727324035,13.5391807919374,2190.97450989538,0.0,1.0
2013-12-19,18.46,18.46,18.41,18.41,300,13.480759299847,13.480759299847,13.4442458672906,13.4442458672906,410.807720605386,0.0,1.0
2013-12-20,18.46,18.46,18.46,18.46,0,13.480759299847,13.480759299847,13.480759299847,13.480759299847,0,0.0,1.0
2013-12-23,18.08,18.43,18.04,18.43,3800,13.2032572124179,13.4588512403131,13.1740464663727,13.4588512403131,5203.56446100154,0.0,1.0
2013-12-24,18.08,18.08,18.08,18.08,0,13.2032572124179,13.2032572124179,13.2032572124179,13.2032572124179,0,0.0,1.0
2013-12-26,17.97,18.08,17.97,18.08,500,13.1229276607937,13.2032572124179,13.1229276607937,13.2032572124179,684.679534342306,0.0,1.0
2013-12-27,17.97,17.97,17.97,17.97,0,13.1229276607937,13.1229276607937,13.1229276607937,13.1229276607937,0,0.0,1.0
2013-12-30,17.97,17.97,17.97,17.97,0,13.1229276607937,13.1229276607937,13.1229276607937,13.1229276607937,0,0.0,1.0
2013-12-31,18.05,18.05,18.05,18.05,100,13.181349152884,13.181349152884,13.181349152884,13.181349152884,136.935906868462,0.0,1.0
2014-01-02,18.05,18.05,18.05,18.05,0,13.181349152884,13.181349152884,13.181349152884,13.181349152884,0,0.0,1.0
2014-01-03,18.05,18.05,18.05,18.05,45,13.181349152884,13.181349152884,13.181349152884,13.181349152884,61.6211580908078,0.0,1.0
2014-01-06,18.05,18.05,18.05,18.05,0,13.181349152884,13.181349152884,13.181349152884,13.181349152884,0,0.0,1.0
2014-01-07,18.05,18.05,18.05,18.05,0,13.181349152884,13.181349152884,13.181349152884,13.181349152884,0,0.0,1.0
2014-01-08,18.05,18.05,18.05,18.05,0,13.181349152884,13.181349152884,13.181349152884,13.181349152884,0,0.0,1.0
2014-01-09,18.05,18.05,18.05,18.05,0,13.181349152884,13.181349152884,13.181349152884,13.181349152884,0,0.0,1.0
2014-01-10,18.05,18.05,18.05,18.05,0,13.1932653115988,13.1932653115988,13.1932653115988,13.1932653115988,0,0.0163175,1.0
2014-01-13,18.05,18.05,18.05,18.05,0,13.1932653115988,13.1932653115988,13.1932653115988,13.1932653115988,0,0.0,1.0
2014-01-14,18.05,18.05,18.05,18.05,0,13.1932653115988,13.1932653115988,13.1932653115988,13.1932653115988,0,0.0,1.0
2014-01-15,18.05,18.05,18.05,18.05,36,13.1932653115988,13.1932653115988,13.1932653115988,13.1932653115988,49.252401483106,0.0,1.0
2014-01-16,18.02,18.05,18.02,18.05,600,13.171337446815,13.1932653115988,13.171337446815,13.1932653115988,820.873358051766,0.0,1.0
2014-01-17,18.38,18.38,18.38,18.38,300,13.4344718242208,13.4344718242208,13.4344718242208,13.4344718242208,410.436679025884,0.0,1.0
2014-01-21,18.38,18.38,18.38,18.38,0,13.4344718242208,13.4344718242208,13.4344718242208,13.4344718242208,0,0.0,1.0
2014-01-22,18.55,18.63,18.34,18.38,2800,13.5587297246625,13.6172040307527,13.4052346711757,13.4344718242208,3830.74233757491,0.0,1.0
2014-01-23,18.55,18.55,18.55,18.55,0,13.5587297246625,13.5587297246625,13.5587297246625,13.5587297246625,0,0.0,1.0
2014-01-24,18.55,18.55,18.55,18.55,0,13.5587297246625,13.5587297246625,13.5587297246625,13.5587297246625,0,0.0,1.0
2014-01-27,18.55,18.55,18.55,18.55,0,13.5587297246625,13.5587297246625,13.5587297246625,13.5587297246625,0,0.0,1.0
2014-01-28,18.55,18.55,18.55,18.55,0,13.5587297246625,13.5587297246625,13.5587297246625,13.5587297246625,0,0.0,1.0
2014-01-29,18.55,18.55,18.55,18.55,0,13.5587297246625,13.5587297246625,13.5587297246625,13.5587297246625,0,0.0,1.0
2014-01-30,18.55,18.55,18.55,18.55,0,13.5587297246625,13.5587297246625,13.5587297246625,13.5587297246625,0,0.0,1.0
2014-01-31,18.36,18.36,18.36,18.36,100,13.4198532476983,13.4198532476983,13.4198532476983,13.4198532476983,136.812226341961,0.0,1.0
2014-02-03,18.36,18.36,18.36,18.36,0,13.4198532476983,13.4198532476983,13.4198532476983,13.4198532476983,0,0.0,1.0
2014-02-04,18.36,18.36,18.36,18.36,0,13.4198532476983,13.4198532476983,13.4198532476983,13.4198532476983,0,0.0,1.0
2014-02-05,18.36,18.36,18.36,18.36,0,13.4198532476983,13.4198532476983,13.4198532476983,13.4198532476983,0,0.0,1.0
2014-02-06,18.36,18.36,18.36,18.36,0,13.4198532476983,13.4198532476983,13.4198532476983,13.4198532476983,0,0.0,1.0
2014-02-07,18.36,18.36,18.36,18.36,0,13.4198532476983,13.4198532476983,13.4198532476983,13.4198532476983,0,0.0,1.0
2014-02-10,18.36,18.36,18.36,18.36,0,13.4198532476983,13.4198532476983,13.4198532476983,13.4198532476983,0,0.0,1.0
2014-02-11,18.36,18.36,18.36,18.36,20,13.4198532476983,13.4198532476983,13.4198532476983,13.4198532476983,27.3624452683922,0.0,1.0
2014-02-12,18.36,18.36,18.36,18.36,0,13.4314092324394,13.4314092324394,13.4314092324394,13.4314092324394,0,0.01581,1.0
2014-02-13,18.36,18.36,18.36,18.36,0,13.4314092324394,13.4314092324394,13.4314092324394,13.4314092324394,0,0.0,1.0
2014-02-14,18.34,18.34,18.34,18.34,100,13.4167780676981,13.4167780676981,13.4167780676981,13.4167780676981,136.694517174395,0.0,1.0
2014-02-18,18.36,18.36,18.36,18.36,1,13.4314092324394,13.4314092324394,13.4314092324394,13.4314092324394,1.36694517174394,0.0,1.0
2014-02-19,18.03,18.27,18.03,18.27,1000,13.1899950142092,13.3655689911039,13.1899950142092,13.3655689911039,1366.94517174395,0.0,1.0
2014-02-20,18.5,18.5,18.46,18.46,2400,13.5338273856279,13.5338273856279,13.5045650561455,13.5045650561455,3280.66841218546,0.0,1.0
2014-02-21,18.5,18.5,18.5,18.5,0,13.5338273856279,13.5338273856279,13.5338273856279,13.5338273856279,0,0.0,1.0
2014-02-24,18.25,18.25,18.25,18.25,400,13.3509378263626,13.3509378263626,13.3509378263626,13.3509378263626,546.778068697579,0.0,1.0
2014-02-25,18.8,18.8,18.8,18.8,100,13.7532948567462,13.7532948567462,13.7532948567462,13.7532948567462,136.694517174394,0.0,1.0
2014-02-26,18.8,18.8,18.8,18.8,0,13.7532948567462,13.7532948567462,13.7532948567462,13.7532948567462,0,0.0,1.0
2014-02-27,18.8,18.8,18.8,18.8,0,13.7532948567462,13.7532948567462,13.7532948567462,13.7532948567462,0,0.0,1.0
2014-02-28,18.8,18.8,18.8,18.8,0,13.7532948567462,13.7532948567462,13.7532948567462,13.7532948567462,0,0.0,1.0
2014-03-03,18.8,18.8,18.8,18.8,0,13.7532948567462,13.7532948567462,13.7532948567462,13.7532948567462,0,0.0,1.0
2014-03-04,18.22,18.35,18.22,18.35,1000,13.3289910792508,13.4240936500687,13.3289910792508,13.4240936500687,1366.94517174395,0.0,1.0
2014-03-05,18.22,18.22,18.22,18.22,0,13.3289910792508,13.3289910792508,13.3289910792508,13.3289910792508,0,0.0,1.0
2014-03-06,18.22,18.22,18.22,18.22,0,13.3289910792508,13.3289910792508,13.3289910792508,13.3289910792508,0,0.0,1.0
2014-03-07,18.72,18.79,18.72,18.79,1700,13.6947701977813,13.7459792743756,13.6947701977813,13.7459792743756,2323.8067919647,0.0,1.0
2014-03-10,18.72,18.72,18.72,18.72,0,13.6947701977813,13.6947701977813,13.6947701977813,13.6947701977813,0,0.0,1.0
2014-03-11,18.5,18.5,18.5,18.5,100,13.5338273856279,13.5338273856279,13.5338273856279,13.5338273856279,136.694517174394,0.0,1.0
2014-03-12,18.5,18.5,18.5,18.5,0,13.5445041123187,13.5445041123187,13.5445041123187,13.5445041123187,0,0.0145945,1.0
2014-03-13,18.5,18.5,18.5,18.5,0,13.5445041123187,13.5445041123187,13.5445041123187,13.5445041123187,0,0.0,1.0
2014-03-14,18.5,18.5,18.5,18.5,0,13.5445041123187,13.5445041123187,13.5445041123187,13.5445041123187,0,0.0,1.0
2014-03-17,18.5,18.5,18.5,18.5,2,13.5445041123187,13.5445041123187,13.5445041123187,13.5445041123187,2.73173529965919,0.0,1.0
2014-03-18,18.5,18.5,18.5,18.5,0,13.5445041123187,13.5445041123187,13.5445041123187,13.5445041123187,0,0.0,1.0
2014-03-19,18.5,18.5,18.5,18.5,0,13.5445041123187,13.5445041123187,13.5445041123187,13.5445041123187,0,0.0,1.0
2014-03-20,18.76,18.76,18.5,18.5,1500,13.7348593052486,13.7348593052486,13.5445041123187,13.5445041123187,2048.80147474439,0.0,1.0
2014-03-21,18.7,18.7,18.7,18.7,100,13.6909311838032,13.6909311838032,13.6909311838032,13.6909311838032,136.58676498296,0.0,1.0
2014-03-24,18.7,18.7,18.7,18.7,0,13.6909311838032,13.6909311838032,13.6909311838032,13.6909311838032,0,0.0,1.0
2014-03-25,18.68,18.68,18.68,18.68,900,13.6762884766548,13.6762884766548,13.6762884766548,13.6762884766548,1229.28088484663,0.0,1.0
2014-03-26,18.68,18.68,18.68,18.68,0,13.6762884766548,13.6762884766548,13.6762884766548,13.6762884766548,0,0.0,1.0
2014-03-27,18.68,18.68,18.68,18.68,0,13.6762884766548,13.6762884766548,13.6762884766548,13.6762884766548,0,0.0,1.0
2014-03-28,18.68,18.68,18.68,18.68,88,13.6762884766548,13.6762884766548,13.6762884766548,13.6762884766548,120.196353185004,0.0,1.0
2014-03-31,18.76,18.76,18.7,18.7,2400,13.7348593052486,13.7348593052486,13.6909311838032,13.6909311838032,3278.08235959102,0.0,1.0
2014-04-01,18.76,18.76,18.76,18.76,0,13.7348593052486,13.7348593052486,13.7348593052486,13.7348593052486,0,0.0,1.0
2014-04-02,18.76,18.76,18.76,18.76,0,13.7348593052486,13.7348593052486,13.7348593052486,13.7348593052486,0,0.0,1.0
2014-04-03,18.85,18.85,18.82,18.82,5000,13.8007514874166,13.8007514874166,13.7787874266939,13.7787874266939,6829.33824914798,0.0,1.0
2014-04-04,18.85,18.85,18.85,18.85,0,13.8007514874166,13.8007514874166,13.8007514874166,13.8007514874166,0,0.0,1.0
2014-04-07,18.85,18.85,18.85,18.85,0,13.8007514874166,13.8007514874166,13.8007514874166,13.8007514874166,0,0.0,1.0
2014-04-08,18.89,18.89,18.89,18.89,200,13.8300369017135,13.8300369017135,13.8300369017135,13.8300369017135,273.173529965919,0.0,1.0
2014-04-09,18.89,18.89,18.89,18.89,0,13.8300369017135,13.8300369017135,13.8300369017135,13.8300369017135,0,0.0,1.0
2014-04-10,18.89,18.89,18.89,18.89,0,13.8416919841089,13.8416919841089,13.8416919841089,13.8416919841089,0,0.0159193,1.0
2014-04-11,18.81,18.81,18.81,18.81,100,13.7830717957167,13.7830717957167,13.7830717957167,13.7830717957167,136.471755199342,0.0,1.0
2014-04-14,18.81,18.81,18.81,18.81,0,13.7830717957167,13.7830717957167,13.7830717957167,13.7830717957167,0,0.0,1.0
2014-04-15,18.81,18.81,18.81,18.81,1,13.7830717957167,13.7830717957167,13.7830717957167,13.7830717957167,1.36471755199342,0.0,1.0
2014-04-16,18.88,18.88,18.88,18.88,200,13.8343644605599,13.8343644605599,13.8343644605599,13.8343644605599,272.943510398683,0.0,1.0
2014-04-17,18.88,18.88,18.88,18.88,0,13.8343644605599,13.8343644605599,13.8343644605599,13.8343644605599,0,0.0,1.0
2014-04-21,18.88,18.88,18.88,18.88,0,13.8343644605599,13.8343644605599,13.8343644605599,13.8343644605599,0,0.0,1.0
2014-04-22,18.77,18.77,18.75,18.75,3200,13.7537617015206,13.7537617015206,13.7391066544226,13.7391066544226,4367.09616637893,0.0,1.0
2014-04-23,18.77,18.77,18.77,18.77,0,13.7537617015206,13.7537617015206,13.7537617015206,13.7537617015206,0,0.0,1.0
2014-04-24,18.8,18.8,18.8,18.8,1400,13.7757442721677,13.7757442721677,13.7757442721677,13.7757442721677,1910.60457279078,0.0,1.0
2014-04-25,18.9,18.9,18.75,18.77,1000,13.8490195076579,13.8490195076579,13.7391066544226,13.7537617015206,1364.71755199342,0.0,1.0
2014-04-28,18.9,18.9,18.9,18.9,0,13.8490195076579,13.8490195076579,13.8490195076579,13.8490195076579,0,0.0,1.0
2014-04-29,18.9,18.9,18.9,18.9,0,13.8490195076579,13.8490195076579,13.8490195076579,13.8490195076579,0,0.0,1.0
2014-04-30,18.93,18.93,18.93,18.93,900,13.871002078305,13.871002078305,13.871002078305,13.871002078305,1228.24579679408,0.0,1.0
2014-05-01,18.93,18.93,18.93,18.93,0,13.871002078305,13.871002078305,13.871002078305,13.871002078305,0,0.0,1.0
2014-05-02,18.93,18.93,18.75,18.83,2500,13.871002078305,13.871002078305,13.7391066544226,13.7977268428148,3411.79387998354,0.0,1.0
2014-05-05,18.93,18.93,18.93,18.93,0,13.871002078305,13.871002078305,13.871002078305,13.871002078305,0,0.0,1.0
2014-05-06,18.95,18.95,18.95,18.95,900,13.8856571254031,13.8856571254031,13.8856571254031,13.8856571254031,1228.24579679407,0.0,1.0
2014-05-07,18.95,18.95,18.95,18.95,0,13.8856571254031,13.8856571254031,13.8856571254031,13.8856571254031,0,0.0,1.0
2014-05-08,18.9,18.9,18.51,18.54,500,13.8490195076579,13.8490195076579,13.563246089246,13.585228659893,682.35877599671,0.0,1.0
2014-05-09,18.9,18.9,18.9,18.9,0,13.8490195076579,13.8490195076579,13.8490195076579,13.8490195076579,0,0.0,1.0
2014-05-12,18.9,18.9,18.9,18.9,0,13.859991961246,13.859991961246,13.859991961246,13.859991961246,0,0.0149743,1.0
2014-05-13,18.9,18.9,18.9,18.9,102,13.859991961246,13.859991961246,13.859991961246,13.859991961246,139.090989763222,0.0,1.0
2014-05-14,18.9,18.9,18.9,18.9,2,13.859991961246,13.859991961246,13.859991961246,13.859991961246,2.72727430908277,0.0,1.0
2014-05-15,18.9,18.9,18.9,18.9,1,13.859991961246,13.859991961246,13.859991961246,13.859991961246,1.36363715454139,0.0,1.0
2014-05-16,18.9,18.9,18.9,18.9,0,13.859991961246,13.859991961246,13.859991961246,13.859991961246,0,0.0,1.0
2014-05-19,18.9,18.9,18.9,18.9,66,13.859991961246,13.859991961246,13.859991961246,13.859991961246,90.0000521997316,0.0,1.0
2014-05-20,18.73,18.84,18.73,18.75,1700,13.7353253668856,13.8159919867658,13.7353253668856,13.7499920250456,2318.18316272036,0.0,1.0
2014-05-21,18.73,18.73,18.73,18.73,0,13.7353253668856,13.7353253668856,13.7353253668856,13.7353253668856,0,0.0,1.0
2014-05-22,18.73,18.73,18.73,18.73,0,13.7353253668856,13.7353253668856,13.7353253668856,13.7353253668856,0,0.0,1.0
2014-05-23,18.73,18.73,18.73,18.73,0,13.7353253668856,13.7353253668856,13.7353253668856,13.7353253668856,0,0.0,1.0
2014-05-27,18.73,18.73,18.73,18.73,0,13.7353253668856,13.7353253668856,13.7353253668856,13.7353253668856,0,0.0,1.0
2014-05-28,18.73,18.75,18.73,18.75,500,13.7353253668856,13.7499920250456,13.7353253668856,13.7499920250456,681.818577270693,0.0,1.0
2014-05-29,18.73,18.73,18.73,18.73,12,13.7353253668856,13.7353253668856,13.7353253668856,13.7353253668856,16.3636458544966,0.0,1.0
2014-05-30,18.77,18.77,18.77,18.77,900,13.7646586832056,13.7646586832056,13.7646586832056,13.7646586832056,1227.27343908726,0.0,1.0
2014-06-02,19.07,19.07,19.02,19.05,2000,13.9846585556064,13.9846585556064,13.9479919102063,13.9699918974463,2727.27430908278,0.0,1.0
2014-06-03,19.1,19.1,19.1,19.1,200,14.0066585428465,14.0066585428465,14.0066585428465,14.0066585428465,272.727430908277,0.0,1.0
2014-06-04,19.1,19.1,19.1,19.1,0,14.0066585428465,14.0066585428465,14.0066585428465,14.0066585428465,0,0.0,1.0
2014-06-05,19.1,19.1,19.1,19.1,0,14.0066585428465,14.0066585428465,14.0066585428465,14.0066585428465,0,0.0,1.0
2014-06-06,19.1,19.1,19.1,19.1,10,14.0066585428465,14.0066585428465,14.0066585428465,14.0066585428465,13.6363715454139,0.0,1.0
2014-06-09,19.0,19.0,19.0,19.0,400,13.9333252520462,13.9333252520462,13.9333252520462,13.9333252520462,545.454861816557,0.0,1.0
2014-06-10,19.0,19.0,19.0,19.0,0,13.9333252520462,13.9333252520462,13.9333252520462,13.9333252520462,0,0.0,1.0
2014-06-11,19.0,19.0,19.0,19.0,0,13.9446607454717,13.9446607454717,13.9446607454717,13.9446607454717,0,0.0154575,1.0
2014-06-12,19.0,19.0,19.0,19.0,0,13.9446607454717,13.9446607454717,13.9446607454717,13.9446607454717,0,0.0,1.0
2014-06-13,18.82,18.82,18.82,18.82,700,13.8125534331461,13.8125534331461,13.8125534331461,13.8125534331461,953.770066031835,0.0,1.0
2014-06-16,19.25,19.25,18.81,18.81,1200,14.1281431237015,14.1281431237015,13.8052141380169,13.8052141380169,1635.03439891172,0.0,1.0
2014-06-17,19.25,19.25,19.25,19.25,0,14.1281431237015,14.1281431237015,14.1281431237015,14.1281431237015,0,0.0,1.0
2014-06-18,19.25,19.25,19.25,19.25,0,14.1281431237015,14.1281431237015,14.1281431237015,14.1281431237015,0,0.0,1.0
2014-06-19,18.79,18.79,18.79,18.79,200,13.7905355477585,13.7905355477585,13.7905355477585,13.7905355477585,272.505733151953,0.0,1.0
2014-06-20,18.79,18.79,18.79,18.79,0,13.7905355477585,13.7905355477585,13.7905355477585,13.7905355477585,0,0.0,1.0
2014-06-23,18.79,18.79,18.79,18.79,0,13.7905355477585,13.7905355477585,13.7905355477585,13.7905355477585,0,0.0,1.0
2014-06-24,18.62,18.81,18.62,18.81,1500,13.6657675305622,13.8052141380169,13.6657675305622,13.8052141380169,2043.79299863964,0.0,1.0
2014-06-25,18.81,18.81,18.81,18.81,600,13.8052141380169,13.8052141380169,13.8052141380169,13.8052141380169,817.517199455859,0.0,1.0
2014-06-26,18.81,18.81,18.81,18.81,0,13.8052141380169,13.8052141380169,13.8052141380169,13.8052141380169,0,0.0,1.0
2014-06-27,18.81,18.81,18.81,18.81,0,13.8052141380169,13.8052141380169,13.8052141380169,13.8052141380169,0,0.0,1.0
2014-06-30,18.8,18.81,18.8,18.81,800,13.7978748428877,13.8052141380169,13.7978748428877,13.8052141380169,1090.02293260781,0.0,1.0
2014-07-01,18.8,18.8,18.8,18.8,0,13.7978748428877,13.7978748428877,13.7978748428877,13.7978748428877,0,0.0,1.0
2014-07-02,18.8,18.8,18.8,18.8,0,13.7978748428877,13.7978748428877,13.7978748428877,13.7978748428877,0,0.0,1.0
2014-07-03,18.8,18.8,18.8,18.8,0,13.7978748428877,13.7978748428877,13.7978748428877,13.7978748428877,0,0.0,1.0
2014-07-07,18.8,18.8,18.8,18.8,0,13.7978748428877,13.7978748428877,13.7978748428877,13.7978748428877,0,0.0,1.0
2014-07-08,18.8,18.8,18.8,18.8,0,13.7978748428877,13.7978748428877,13.7978748428877,13.7978748428877,0,0.0,1.0
2014-07-09,19.03,19.03,19.03,19.03,400,13.9666786308592,13.9666786308592,13.9666786308592,13.9666786308592,545.011466303906,0.0,1.0
2014-07-10,19.03,19.03,19.03,19.03,0,13.977747902559,13.977747902559,13.977747902559,13.977747902559,0,0.0150822,1.0
2014-07-11,19.03,19.03,19.03,19.03,0,13.977747902559,13.977747902559,13.977747902559,13.977747902559,0,0.0,1.0
2014-07-14,19.03,19.03,19.03,19.03,0,13.977747902559,13.977747902559,13.977747902559,13.977747902559,0,0.0,1.0
2014-07-15,19.14,19.14,19.14,19.14,600,14.0585441332096,14.0585441332096,14.0585441332096,14.0585441332096,816.869790440966,0.0,1.0
2014-07-16,19.14,19.14,19.14,19.14,0,14.0585441332096,14.0585441332096,14.0585441332096,14.0585441332096,0,0.0,1.0
2014-07-17,19.14,19.14,19.14,19.14,0,14.0585441332096,14.0585441332096,14.0585441332096,14.0585441332096,0,0.0,1.0
2014-07-18,19.09,19.09,19.09,19.09,400,14.021818573823,14.021818573823,14.021818573823,14.021818573823,544.579860293975,0.0,1.0
2014-07-21,19.09,19.09,19.09,19.09,0,14.021818573823,14.021818573823,14.021818573823,14.021818573823,0,0.0,1.0
2014-07-22,19.09,19.09,19.09,19.09,0,14.021818573823,14.021818573823,14.021818573823,14.021818573823,0,0.0,1.0
2014-07-23,19.09,19.09,19.09,19.09,0,14.021818573823,14.021818573823,14.021818573823,14.021818573823,0,0.0,1.0
2014-07-24,19.09,19.09,19.09,19.09,75,14.021818573823,14.021818573823,14.021818573823,14.021818573823,102.10872380512,0.0,1.0
2014-07-25,19.09,19.09,19.09,19.09,700,14.021818573823,14.021818573823,14.021818573823,14.021818573823,953.014755514457,0.0,1.0
2014-07-28,19.1,19.1,19.09,19.09,1900,14.0291636857003,14.0291636857003,14.021818573823,14.021818573823,2586.75433639639,0.0,1.0
2014-07-29,19.3,21.49,19.3,21.49,36000,14.1760659232469,15.7846454243822,14.1760659232469,15.7846454243822,49012.1874264579,0.0,1.0
2014-07-30,19.3,19.3,19.3,19.3,0,14.1760659232469,14.1760659232469,14.1760659232469,14.1760659232469,0,0.0,1.0
2014-07-31,19.3,19.3,19.3,19.3,75,14.1760659232469,14.1760659232469,14.1760659232469,14.1760659232469,102.108723805121,0.0,1.0
2014-08-01,19.26,19.26,19.1,19.1,1100,14.1466854757376,14.1466854757376,14.0291636857003,14.0291636857003,1497.59461580843,0.0,1.0
2014-08-04,19.1,19.1,19.1,19.1,300,14.0291636857003,14.0291636857003,14.0291636857003,14.0291636857003,408.434895220482,0.0,1.0
2014-08-05,19.1,19.1,19.1,19.1,0,14.0291636857003,14.0291636857003,14.0291636857003,14.0291636857003,0,0.0,1.0
2014-08-06,19.1,19.1,19.1,19.1,0,14.0291636857003,14.0291636857003,14.0291636857003,14.0291636857003,0,0.0,1.0
2014-08-07,19.1,19.1,19.1,19.1,0,14.0291636857003,14.0291636857003,14.0291636857003,14.0291636857003,0,0.0,1.0
2014-08-08,18.9,18.9,18.9,18.9,100,13.8822614481537,13.8822614481537,13.8822614481537,13.8822614481537,136.144965073494,0.0,1.0
2014-08-11,18.87,19.0,18.87,18.89,600,13.8602261125217,13.955712566927,13.8602261125217,13.8749163362764,816.869790440966,0.0,1.0
2014-08-12,18.87,18.87,18.87,18.87,0,13.8715642475689,13.8715642475689,13.8715642475689,13.8715642475689,0,0.0154363,1.0
2014-08-13,19.3,19.3,19.3,19.3,400,14.1876624259714,14.1876624259714,14.1876624259714,14.1876624259714,544.134739621945,0.0,1.0
2014-08-14,19.3,19.3,19.3,19.3,0,14.1876624259714,14.1876624259714,14.1876624259714,14.1876624259714,0,0.0,1.0
2014-08-15,19.3,19.3,19.3,19.3,0,14.1876624259714,14.1876624259714,14.1876624259714,14.1876624259714,0,0.0,1.0
2014-08-18,19.3,19.3,19.3,19.3,0,14.1876624259714,14.1876624259714,14.1876624259714,14.1876624259714,0,0.0,1.0
2014-08-19,19.3,19.3,19.3,19.3,0,14.1876624259714,14.1876624259714,14.1876624259714,14.1876624259714,0,0.0,1.0
2014-08-20,19.28,19.28,19.28,19.28,200,14.1729601851155,14.1729601851155,14.1729601851155,14.1729601851155,272.067369810972,0.0,1.0
2014-08-21,19.28,19.28,19.28,19.28,0,14.1729601851155,14.1729601851155,14.1729601851155,14.1729601851155,0,0.0,1.0
2014-08-22,19.28,19.28,19.28,19.28,0,14.1729601851155,14.1729601851155,14.1729601851155,14.1729601851155,0,0.0,1.0
2014-08-25,19.28,19.28,19.28,19.28,0,14.1729601851155,14.1729601851155,14.1729601851155,14.1729601851155,0,0.0,1.0
2014-08-26,19.31,19.31,19.28,19.28,2100,14.1950135463994,14.1950135463994,14.1729601851155,14.1729601851155,2856.7073830152,0.0,1.0
2014-08-27,19.31,19.31,19.31,19.31,3900,14.1950135463994,14.1950135463994,14.1950135463994,14.1950135463994,5305.31371131395,0.0,1.0
2014-08-28,19.2,19.2,19.2,19.2,1500,14.1141512216917,14.1141512216917,14.1141512216917,14.1141512216917,2040.5052735823,0.0,1.0
2014-08-29,19.2,19.2,19.2,19.2,0,14.1141512216917,14.1141512216917,14.1141512216917,14.1141512216917,0,0.0,1.0
2014-09-02,19.2,19.2,19.2,19.2,0,14.1141512216917,14.1141512216917,14.1141512216917,14.1141512216917,0,0.0,1.0
2014-09-03,19.2,19.2,19.2,19.2,0,14.1141512216917,14.1141512216917,14.1141512216917,14.1141512216917,0,0.0,1.0
2014-09-04,19.2,19.2,19.2,19.2,0,14.1141512216917,14.1141512216917,14.1141512216917,14.1141512216917,0,0.0,1.0
2014-09-05,19.35,19.35,19.31,19.31,300,14.2244180281112,14.2244180281112,14.1950135463994,14.1950135463994,408.101054716459,0.0,1.0
2014-09-08,19.3,19.3,19.3,19.3,1000,14.1876624259714,14.1876624259714,14.1876624259714,14.1876624259714,1360.33684905486,0.0,1.0
2014-09-09,19.25,19.54,19.24,19.3,3500,14.1509068238316,14.3640893162425,14.1435557034036,14.1876624259714,4761.17897169201,0.0,1.0
2014-09-10,19.49,19.49,19.49,19.49,200,14.3387084702969,14.3387084702969,14.3387084702969,14.3387084702969,271.851541446347,0.0154735,1.0
2014-09-11,19.49,19.49,19.49,19.49,0,14.3387084702969,14.3387084702969,14.3387084702969,14.3387084702969,0,0.0,1.0
2014-09-12,19.28,19.28,19.28,19.28,400,14.1842123810839,14.1842123810839,14.1842123810839,14.1842123810839,543.703082892691,0.0,1.0
2014-09-15,19.28,19.28,19.28,19.28,76,14.1842123810839,14.1842123810839,14.1842123810839,14.1842123810839,103.303585749611,0.0,1.0
2014-09-16,19.4,19.4,19.38,19.38,1800,14.2724958606342,14.2724958606342,14.2577819473758,14.2577819473758,2446.66387301711,0.0,1.0
2014-09-17,19.5,19.5,19.25,19.28,700,14.3460654269261,14.3460654269261,14.1621415111963,14.1842123810839,951.480395062213,0.0,1.0
2014-09-18,19.4,19.4,19.4,19.4,1000,14.2724958606342,14.2724958606342,14.2724958606342,14.2724958606342,1359.25770723173,0.0,1.0
2014-09-19,19.4,19.4,19.4,19.4,0,14.2724958606342,14.2724958606342,14.2724958606342,14.2724958606342,0,0.0,1.0
2014-09-22,19.4,19.4,19.4,19.4,0,14.2724958606342,14.2724958606342,14.2724958606342,14.2724958606342,0,0.0,1.0
2014-09-23,19.4,19.4,19.4,19.4,0,14.2724958606342,14.2724958606342,14.2724958606342,14.2724958606342,0,0.0,1.0
2014-09-24,19.4,19.4,19.4,19.4,0,14.2724958606342,14.2724958606342,14.2724958606342,14.2724958606342,0,0.0,1.0
2014-09-25,19.4,19.4,19.4,19.4,0,14.2724958606342,14.2724958606342,14.2724958606342,14.2724958606342,0,0.0,1.0
2014-09-26,19.44,19.44,19.25,19.26,780,14.301923687151,14.301923687151,14.1621415111963,14.1694984678255,1060.22101164075,0.0,1.0
2014-09-29,19.25,19.4,19.25,19.4,400,14.1621415111963,14.2724958606342,14.1621415111963,14.2724958606342,543.703082892692,0.0,1.0
2014-09-30,19.25,19.25,19.25,19.25,0,14.1621415111963,14.1621415111963,14.1621415111963,14.1621415111963,0,0.0,1.0
2014-10-01,19.5,19.55,19.5,19.55,400,14.3460654269261,14.3828502100721,14.3460654269261,14.3828502100721,543.703082892693,0.0,1.0
2014-10-02,19.2601,19.29,19.26,19.28,500,14.1695720373918,14.1915693377131,14.1694984678255,14.1842123810839,679.628853615865,0.0,1.0
2014-10-03,19.2801,19.2801,19.28,19.28,500,14.1842859506502,14.1842859506502,14.1842123810839,14.1842123810839,679.628853615864,0.0,1.0
2014-10-06,19.428,19.428,19.428,19.428,200,14.2930953391959,14.2930953391959,14.2930953391959,14.2930953391959,271.851541446347,0.0,1.0
2014-10-07,19.428,19.428,19.428,19.428,0,14.2930953391959,14.2930953391959,14.2930953391959,14.2930953391959,0,0.0,1.0
2014-10-08,19.413,19.413,19.413,19.413,0,14.2820599042521,14.2820599042521,14.2820599042521,14.2820599042521,0,0.0,1.0
2014-10-09,19.58,19.6,19.57,19.57,3300,14.4157297735001,14.4304547273035,14.4083672965985,14.4083672965985,4482.18723680417,0.0146918,1.0
2014-10-10,19.58,19.58,19.58,19.58,0,14.4157297735001,14.4157297735001,14.4157297735001,14.4157297735001,0,0.0,1.0
2014-10-13,19.5,19.5,19.5,19.5,372,14.3568299582867,14.3568299582867,14.3568299582867,14.3568299582867,505.264743057922,0.0,1.0
2014-10-14,19.401,19.401,19.4,19.4,2000,14.28394143696,14.28394143696,14.2832051892698,14.2832051892698,2716.47711321463,0.0,1.0
2014-10-15,19.2995,19.4,19.29,19.4,3032,14.2092122964079,14.2832051892698,14.2022179433513,14.2832051892698,4118.17930363338,0.0,1.0
2014-10-16,19.3005,19.5,19.28,19.5,1600,14.209948544098,14.3568299582867,14.1948554664496,14.3568299582867,2173.18169057172,0.0,1.0
2014-10-17,19.3005,19.3005,19.3005,19.3005,0,14.209948544098,14.209948544098,14.209948544098,14.209948544098,0,0.0,1.0
2014-10-20,19.25,19.25,19.25,19.25,1068,14.1727680357445,14.1727680357445,14.1727680357445,14.1727680357445,1450.59877845662,0.0,1.0
2014-10-21,19.4,19.4,19.4,19.4,200,14.2832051892698,14.2832051892698,14.2832051892698,14.2832051892698,271.647711321464,0.0,1.0
2014-10-22,19.4,19.4,19.4,19.4,0,14.2832051892698,14.2832051892698,14.2832051892698,14.2832051892698,0,0.0,1.0
2014-10-23,19.4,19.4,19.4,19.4,0,14.2832051892698,14.2832051892698,14.2832051892698,14.2832051892698,0,0.0,1.0
2014-10-24,19.4,19.4,19.4,19.4,0,14.2832051892698,14.2832051892698,14.2832051892698,14.2832051892698,0,0.0,1.0
2014-10-27,19.145,19.31,19.145,19.3,2540,14.0954620282768,14.2169428971546,14.0954620282768,14.2095804202529,3449.9259337826,0.0,1.0
2014-10-28,19.17,19.3409,19.14,19.17,1100,14.113868220531,14.2396929507808,14.091780789826,14.113868220531,1494.06241226806,0.0,1.0
2014-10-29,19.17,19.17,19.17,19.17,0,14.113868220531,14.113868220531,14.113868220531,14.113868220531,0,0.0,1.0
2014-10-30,19.1801,19.1801,19.1801,19.1801,350,14.1213043222017,14.1213043222017,14.1213043222017,14.1213043222017,475.383494812563,0.0,1.0
2014-10-31,19.1801,19.1801,19.1801,19.1801,0,14.1213043222017,14.1213043222017,14.1213043222017,14.1213043222017,0,0.0,1.0
2014-11-03,19.1801,19.1801,19.1801,19.1801,0,14.1213043222017,14.1213043222017,14.1213043222017,14.1213043222017,0,0.0,1.0
2014-11-04,19.1801,19.1801,19.1801,19.1801,0,14.1213043222017,14.1213043222017,14.1213043222017,14.1213043222017,0,0.0,1.0
2014-11-05,19.1801,19.1801,19.1801,19.1801,0,14.1213043222017,14.1213043222017,14.1213043222017,14.1213043222017,0,0.0,1.0
2014-11-06,19.28,19.28,19.28,19.28,250,14.1948554664496,14.1948554664496,14.1948554664496,14.1948554664496,339.55963915183,0.0,1.0
2014-11-07,19.28,19.28,19.28,19.28,0,14.1948554664496,14.1948554664496,14.1948554664496,14.1948554664496,0,0.0,1.0
2014-11-10,19.28,19.28,19.28,19.28,0,14.1948554664496,14.1948554664496,14.1948554664496,14.1948554664496,0,0.0,1.0
2014-11-11,19.28,19.28,19.28,19.28,0,14.1948554664496,14.1948554664496,14.1948554664496,14.1948554664496,0,0.0,1.0
2014-11-12,19.28,19.28,19.28,19.28,0,14.1948554664496,14.1948554664496,14.1948554664496,14.1948554664496,0,0.0,1.0
2014-11-13,19.51,19.53,19.49,19.49,1532,14.3641924351883,14.3789173889917,14.349467481385,14.349467481385,2080.82146872242,0.0,1.0
2014-11-14,19.51,19.5299,19.51,19.51,4309,14.3754010700235,14.3900638317505,14.3754010700235,14.3754010700235,5848.08657445427,0.015224,1.0
2014-11-17,19.51,19.51,19.51,19.51,1,14.3754010700235,14.3754010700235,14.3754010700235,14.3754010700235,1.35717952528528,0.0,1.0
2014-11-18,19.3,19.51,19.3,19.51,1455,14.2206684085829,14.3754010700235,14.2206684085829,14.3754010700235,1974.69620929009,0.0,1.0
2014-11-19,19.32,19.32,19.3,19.3001,1100,14.2354048525296,14.2354048525296,14.2206684085829,14.2207420908027,1492.89747781382,0.0,1.0
2014-11-20,19.31,19.4999,19.31,19.4999,350,14.2280366305563,14.3679591658304,14.2280366305563,14.3679591658304,475.012833849849,0.0,1.0
2014-11-21,19.7999,19.7999,19.3,19.31,700,14.5890058250311,14.5890058250311,14.2206684085829,14.2280366305563,950.025667699701,0.0,1.0
2014-11-24,19.574,19.574,19.2801,19.2801,440,14.422557690653,14.422557690653,14.2060056468559,14.2060056468559,597.158991125523,0.0,1.0
2014-11-25,19.574,19.574,19.574,19.574,0,14.422557690653,14.422557690653,14.422557690653,14.422557690653,0,0.0,1.0
2014-11-26,19.574,19.574,19.574,19.574,0,14.422557690653,14.422557690653,14.422557690653,14.422557690653,0,0.0,1.0
2014-11-28,19.574,19.574,19.574,19.574,0,14.422557690653,14.422557690653,14.422557690653,14.422557690653,0,0.0,1.0
2014-12-01,19.7254,19.7254,19.7254,19.7254,250,14.5341125713296,14.5341125713296,14.5341125713296,14.5341125713296,339.294881321321,0.0,1.0
2014-12-02,19.7401,19.7401,19.5,19.5,700,14.5449438576305,14.5449438576305,14.3680328480501,14.3680328480501,950.025667699696,0.0,1.0
2014-12-03,19.7401,19.7401,19.7401,19.7401,0,14.5449438576305,14.5449438576305,14.5449438576305,14.5449438576305,0,0.0,1.0
2014-12-04,19.7401,19.7401,19.7401,19.7401,0,14.5449438576305,14.5449438576305,14.5449438576305,14.5449438576305,0,0.0,1.0
2014-12-05,19.7401,19.7401,19.7401,19.7401,0,14.5449438576305,14.5449438576305,14.5449438576305,14.5449438576305,0,0.0,1.0
2014-12-08,19.36,19.36,19.3224,19.36,950,14.2648777404231,14.2648777404231,14.2371732258033,14.2648777404231,1289.32054902102,0.0,1.0
2014-12-09,19.3999,19.3999,19.35,19.35,505,14.2942769460968,14.2942769460968,14.2575095184497,14.2575095184497,685.375660269067,0.0,1.0
2014-12-10,19.32,19.32,19.32,19.32,1196,14.2463625775195,14.2463625775195,14.2463625775195,14.2463625775195,1621.93822277568,0.0148716,1.0
2014-12-11,19.32,19.32,19.32,19.32,0,14.2463625775195,14.2463625775195,14.2463625775195,14.2463625775195,0,0.0,1.0
2014-12-12,19.33,19.34,19.32,19.32,1450,14.2537364711932,14.2611103648669,14.2463625775195,14.2463625775195,1966.39667476985,0.0,1.0
2014-12-15,19.27,19.32,19.27,19.32,1150,14.2094931091512,14.2463625775195,14.2094931091512,14.2463625775195,1559.55598343816,0.0,1.0
2014-12-16,19.4,19.4,19.27,19.37,2150,14.3053537269089,14.3053537269089,14.2094931091512,14.2832320458879,2915.69162121045,0.0,1.0
2014-12-17,19.4,19.4,19.4,19.4,0,14.3053537269089,14.3053537269089,14.3053537269089,14.3053537269089,0,0.0,1.0
2014-12-18,19.38,19.38,19.27,19.27,560,14.2906059395615,14.2906059395615,14.2094931091512,14.2094931091512,759.435957152494,0.0,1.0
2014-12-19,19.38,19.38,19.38,19.38,0,14.2906059395615,14.2906059395615,14.2906059395615,14.2906059395615,0,0.0,1.0
2014-12-22,19.38,19.38,19.38,19.38,0,14.2906059395615,14.2906059395615,14.2906059395615,14.2906059395615,0,0.0,1.0
2014-12-23,19.38,19.38,19.38,19.38,0,14.2906059395615,14.2906059395615,14.2906059395615,14.2906059395615,0,0.0,1.0
2014-12-24,19.38,19.38,19.38,19.38,0,14.2906059395615,14.2906059395615,14.2906059395615,14.2906059395615,0,0.0,1.0
2014-12-26,19.38,19.38,19.38,19.38,0,14.2906059395615,14.2906059395615,14.2906059395615,14.2906059395615,0,0.0,1.0
2014-12-29,19.39,19.39,19.38,19.38,200,14.2979798332352,14.2979798332352,14.2906059395615,14.2906059395615,271.227127554461,0.0,1.0
2014-12-30,19.5,19.5,19.4,19.4,2100,14.3790926636455,14.3790926636455,14.3053537269089,14.3053537269089,2847.88483932185,0.0,1.0
2014-12-31,19.35,19.35,19.35,19.35,1375,14.2684842585405,14.2684842585405,14.2684842585405,14.2684842585405,1864.68650193693,0.0,1.0
2015-01-02,19.35,19.35,19.35,19.35,3,14.2684842585405,14.2684842585405,14.2684842585405,14.2684842585405,4.06840691331693,0.0,1.0
2015-01-05,19.27,19.5,19.27,19.5,3878,14.2094931091512,14.3790926636455,14.2094931091512,14.3790926636455,5259.09400328102,0.0,1.0
2015-01-06,19.26,19.29,19.26,19.29,2100,14.2021192154776,14.2242408964986,14.2021192154776,14.2242408964986,2847.88483932184,0.0,1.0
2015-01-07,19.26,19.26,19.26,19.26,0,14.2021192154776,14.2021192154776,14.2021192154776,14.2021192154776,0,0.0,1.0
2015-01-08,19.31,19.52,19.31,19.36,1100,14.2389886838459,14.3938404509928,14.2389886838459,14.2758581522142,1491.74920154954,0.0,1.0
2015-01-09,19.31,19.31,19.31,19.31,0,14.2389886838459,14.2389886838459,14.2389886838459,14.2389886838459,0,0.0,1.0
2015-01-12,19.3,19.35,19.3,19.34,2400,14.2431891486381,14.2800886023911,14.2431891486381,14.2727087116405,3252.08066231635,0.0156964,1.0
2015-01-13,19.3153,19.3153,19.3054,19.3054,300,14.2544803814865,14.2544803814865,14.2471742896435,14.2471742896435,406.510082789544,0.0,1.0
2015-01-14,19.3153,19.3153,19.3153,19.3153,0,14.2544803814865,14.2544803814865,14.2544803814865,14.2544803814865,0,0.0,1.0
2015-01-15,19.79,19.79,19.3,19.3,600,14.604803795417,14.604803795417,14.2431891486381,14.2431891486381,813.020165579086,0.0,1.0
2015-01-16,19.2601,19.27,19.26,19.261,700,14.2137433845433,14.2210494763864,14.2136695856358,14.2144075747108,948.523526508931,0.0,1.0
2015-01-20,19.2601,19.2601,19.2601,19.2601,0,14.2137433845433,14.2137433845433,14.2137433845433,14.2137433845433,0,0.0,1.0
2015-01-21,19.36,19.36,19.26,19.3,13460,14.2874684931417,14.2874684931417,14.2136695856358,14.2431891486381,18238.7523811574,0.0,1.0
2015-01-22,19.36,19.36,19.36,19.36,75,14.2874684931417,14.2874684931417,14.2874684931417,14.2874684931417,101.627520697385,0.0,1.0
2015-01-23,19.275,19.293,19.25,19.28,3600,14.2247394217617,14.2380232251127,14.2062896948852,14.228429367137,4878.12099347449,0.0,1.0
2015-01-26,19.3,19.3,19.3,19.3,500,14.2431891486381,14.2431891486381,14.2431891486381,14.2431891486381,677.516804649239,0.0,1.0
2015-01-27,19.29,19.29,19.29,19.29,100,14.2358092578876,14.2358092578876,14.2358092578876,14.2358092578876,135.503360929847,0.0,1.0
2015-01-28,19.29,19.29,19.29,19.29,0,14.2358092578876,14.2358092578876,14.2358092578876,14.2358092578876,0,0.0,1.0
2015-01-29,19.29,19.29,19.29,19.29,0,14.2358092578876,14.2358092578876,14.2358092578876,14.2358092578876,0,0.0,1.0
2015-01-30,19.29,19.29,19.29,19.29,0,14.2358092578876,14.2358092578876,14.2358092578876,14.2358092578876,0,0.0,1.0
2015-02-02,19.4,19.4,19.4,19.4,499,14.316988056144,14.316988056144,14.316988056144,14.316988056144,676.16177103994,0.0,1.0
2015-02-03,19.5,19.5,19.49,19.5,1000,14.3907869636499,14.3907869636499,14.3834070728993,14.3907869636499,1355.03360929848,0.0,1.0
2015-02-04,19.6,19.63,19.55,19.63,2650,14.4645858711558,14.4867255434076,14.4276864174029,14.4867255434076,3590.83906464096,0.0,1.0
2015-02-05,19.6,19.62,19.6,19.6001,1101,14.4645858711558,14.479345652657,14.4645858711558,14.4646596700633,1491.89200383762,0.0,1.0
2015-02-06,19.75,19.75,19.58,19.6,3600,14.5752842324147,14.5752842324147,14.4498260896547,14.4645858711558,4878.1209934745,0.0,1.0
2015-02-09,19.75,19.75,19.75,19.75,0,14.5752842324147,14.5752842324147,14.5752842324147,14.5752842324147,0,0.0,1.0
2015-02-10,19.7799,19.7799,19.7799,19.7799,380,14.5973501057589,14.5973501057589,14.5973501057589,14.5973501057589,514.912771533422,0.0,1.0
2015-02-11,19.7799,19.7799,19.7799,19.7799,0,14.6086792712458,14.6086792712458,14.6086792712458,14.6086792712458,0,0.0153514,1.0
2015-02-12,19.7899,19.7899,19.7899,19.7899,100,14.6160648896115,14.6160648896115,14.6160648896115,14.6160648896115,135.39827682392,0.0,1.0
2015-02-13,19.657,19.657,19.657,19.657,213,14.5179100215309,14.5179100215309,14.5179100215309,14.5179100215309,288.398329634949,0.0,1.0
2015-02-17,19.657,19.657,19.657,19.657,0,14.5179100215309,14.5179100215309,14.5179100215309,14.5179100215309,0,0.0,1.0
2015-02-18,19.7499,19.7499,19.7485,19.7485,700,14.5865224161486,14.5865224161486,14.5854884295774,14.5854884295774,947.787937767439,0.0,1.0
2015-02-19,19.7499,19.7499,19.7499,19.7499,0,14.5865224161486,14.5865224161486,14.5865224161486,14.5865224161486,0,0.0,1.0
2015-02-20,19.7499,19.7499,19.7499,19.7499,0,14.5865224161486,14.5865224161486,14.5865224161486,14.5865224161486,0,0.0,1.0
2015-02-23,19.5,19.5,19.46,19.4794,3301,14.4019558131888,14.4019558131888,14.3724133397259,14.3867414393554,4469.4971179576,0.0,1.0
2015-02-24,19.77,19.77,19.77,19.77,500,14.6013675090637,14.6013675090637,14.6013675090637,14.6013675090637,676.991384119601,0.0,1.0
2015-02-25,19.77,19.77,19.75,19.75,264,14.6013675090637,14.6013675090637,14.5865962723323,14.5865962723323,357.451450815149,0.0,1.0
2015-02-26,19.77,19.77,19.77,19.77,13,14.6013675090637,14.6013675090637,14.6013675090637,14.6013675090637,17.6017759871096,0.0,1.0
2015-02-27,19.77,19.77,19.77,19.77,0,14.6013675090637,14.6013675090637,14.6013675090637,14.6013675090637,0,0.0,1.0
2015-03-02,19.7685,19.7685,19.7685,19.7685,300,14.6002596663089,14.6002596663089,14.6002596663089,14.6002596663089,406.194830471759,0.0,1.0
2015-03-03,19.7685,19.7685,19.7685,19.7685,0,14.6002596663089,14.6002596663089,14.6002596663089,14.6002596663089,0,0.0,1.0
2015-03-04,19.7685,19.7685,19.7685,19.7685,0,14.6002596663089,14.6002596663089,14.6002596663089,14.6002596663089,0,0.0,1.0
2015-03-05,19.73,19.73,19.73,19.73,200,14.5718250356008,14.5718250356008,14.5718250356008,14.5718250356008,270.796553647839,0.0,1.0
2015-03-06,19.65,19.75,19.65,19.75,2100,14.5127400886749,14.5865962723323,14.5127400886749,14.5865962723323,2843.36381330231,0.0,1.0
2015-03-09,19.73,19.74,19.73,19.74,300,14.5718250356008,14.5792106539665,14.5718250356008,14.5792106539665,406.194830471759,0.0,1.0
2015-03-10,19.6491,19.6615,19.649,19.6615,500,14.512075383022,14.5212335497955,14.5120015268383,14.5212335497955,676.991384119597,0.0,1.0
2015-03-11,19.6491,19.6491,19.6491,19.6491,0,14.5222382154618,14.5222382154618,14.5222382154618,14.5222382154618,0,0.0137603,1.0
2015-03-12,19.6491,19.6491,19.6491,19.6491,0,14.5222382154618,14.5222382154618,14.5222382154618,14.5222382154618,0,0.0,1.0
2015-03-13,19.599,19.599,19.599,19.599,200,14.4852103549188,14.4852103549188,14.4852103549188,14.4852103549188,270.607047047055,0.0,1.0
2015-03-16,19.599,19.599,19.599,19.599,0,14.4852103549188,14.4852103549188,14.4852103549188,14.4852103549188,0,0.0,1.0
2015-03-17,19.77,19.77,19.76,19.76,381,14.6115928729397,14.6115928729397,14.6042020824121,14.6042020824121,515.506424624639,0.0,1.0
2015-03-18,19.8199,19.8199,19.8199,19.8199,200,14.6484729176721,14.6484729176721,14.6484729176721,14.6484729176721,270.607047047055,0.0,1.0
2015-03-19,19.699,19.6994,19.699,19.699,600,14.5591182601942,14.5594138918153,14.5591182601942,14.5591182601942,811.821141141163,0.0,1.0
2015-03-20,19.699,19.699,19.699,19.699,0,14.5591182601942,14.5591182601942,14.5591182601942,14.5591182601942,0,0.0,1.0
2015-03-23,19.699,19.699,19.699,19.699,21,14.5591182601942,14.5591182601942,14.5591182601942,14.5591182601942,28.4137399399407,0.0,1.0
2015-03-24,19.68,19.68,19.68,19.68,200,14.5450757581918,14.5450757581918,14.5450757581918,14.5450757581918,270.607047047056,0.0,1.0
2015-03-25,19.8099,19.81,19.6,19.8,4530,14.6410821271445,14.6411560350498,14.4859494339716,14.6337652445223,6129.24961561581,0.0,1.0
2015-03-26,19.8099,19.8099,19.8099,19.8099,0,14.6410821271445,14.6410821271445,14.6410821271445,14.6410821271445,0,0.0,1.0
2015-03-27,19.81,19.9,19.8099,19.8099,4600,14.6411560350498,14.7076731497977,14.6410821271445,14.6410821271445,6223.96208208227,0.0,1.0
2015-03-30,19.8,19.81,19.8,19.81,1200,14.6337652445223,14.6411560350498,14.6337652445223,14.6411560350498,1623.64228228233,0.0,1.0
2015-03-31,19.8,19.8,19.8,19.8,0,14.6337652445223,14.6337652445223,14.6337652445223,14.6337652445223,0,0.0,1.0
2015-04-01,19.94,19.94,19.89,19.89,2400,14.7372363119078,14.7372363119078,14.7002823592701,14.7002823592701,3247.28456456466,0.0,1.0
2015-04-02,19.99,19.99,19.9,19.97,4860,14.7741902645455,14.7741902645455,14.7076731497977,14.7594086834904,6575.75124324343,0.0,1.0
2015-04-06,19.98,19.98,19.98,19.98,589,14.7667994740179,14.7667994740179,14.7667994740179,14.7667994740179,796.937753553579,0.0,1.0
2015-04-07,19.98,19.98,19.98,19.98,700,14.7667994740179,14.7667994740179,14.7667994740179,14.7667994740179,947.124664664695,0.0,1.0
2015-04-08,19.9644,19.9644,19.9644,19.9644,200,14.755269840795,14.755269840795,14.755269840795,14.755269840795,270.607047047055,0.0,1.0
2015-04-09,19.9644,19.9644,19.9644,19.9644,0,14.755269840795,14.755269840795,14.755269840795,14.755269840795,0,0.0,1.0
2015-04-10,19.979,19.979,19.979,19.979,311,14.7774847094231,14.7774847094231,14.7774847094231,14.7774847094231,420.468646875871,0.0154575,1.0
2015-04-13,19.98,19.98,19.98,19.98,1500,14.778224360292,14.778224360292,14.778224360292,14.778224360292,2027.98382737558,0.0,1.0
2015-04-14,19.98,19.98,19.98,19.98,700,14.778224360292,14.778224360292,14.778224360292,14.778224360292,946.392452775271,0.0,1.0
2015-04-15,19.98,19.98,19.98,19.98,0,14.778224360292,14.778224360292,14.778224360292,14.778224360292,0,0.0,1.0
2015-04-16,19.99,19.99,19.98,19.98,5000,14.7856208689808,14.7856208689808,14.778224360292,14.778224360292,6759.94609125195,0.0,1.0
2015-04-17,19.95,19.99,19.95,19.99,600,14.7560348342255,14.7856208689808,14.7560348342255,14.7856208689808,811.193530950232,0.0,1.0
2015-04-20,19.95,19.95,19.95,19.95,0,14.7560348342255,14.7560348342255,14.7560348342255,14.7560348342255,0,0.0,1.0
2015-04-21,19.9899,19.9899,19.9899,19.9899,200,14.785546903894,14.785546903894,14.785546903894,14.785546903894,270.397843650076,0.0,1.0
2015-04-22,19.9899,19.9899,19.9899,19.9899,150,14.785546903894,14.785546903894,14.785546903894,14.785546903894,202.798382737557,0.0,1.0
2015-04-23,19.9899,19.9899,19.9899,19.9899,0,14.785546903894,14.785546903894,14.785546903894,14.785546903894,0,0.0,1.0
2015-04-24,19.9899,19.9899,19.9899,19.9899,0,14.785546903894,14.785546903894,14.785546903894,14.785546903894,0,0.0,1.0
2015-04-27,19.906,19.906,19.906,19.906,210,14.7234901959946,14.7234901959946,14.7234901959946,14.7234901959946,283.917735832582,0.0,1.0
2015-04-28,19.99,19.99,19.98,19.98,550,14.7856208689808,14.7856208689808,14.778224360292,14.778224360292,743.594070037714,0.0,1.0
2015-04-29,19.99,19.99,19.99,19.99,0,14.7856208689808,14.7856208689808,14.7856208689808,14.7856208689808,0,0.0,1.0
2015-04-30,19.822,19.99,19.822,19.99,4500,14.6613595230084,14.7856208689808,14.6613595230084,14.7856208689808,6083.95148212674,0.0,1.0
2015-05-01,19.822,19.822,19.822,19.822,20,14.6613595230084,14.6613595230084,14.6613595230084,14.6613595230084,27.0397843650077,0.0,1.0
2015-05-04,19.774,19.774,19.774,19.774,200,14.625856281302,14.625856281302,14.625856281302,14.625856281302,270.397843650077,0.0,1.0
2015-05-05,19.74,19.75,19.7391,19.75,3026,14.60070815176,14.6081046604488,14.600042465978,14.6081046604488,4091.11937442566,0.0,1.0
2015-05-06,19.99,19.99,19.74,19.74,4674,14.7856208689808,14.7856208689808,14.60070815176,14.60070815176,6319.19760610232,0.0,1.0
2015-05-07,19.99,20.14,19.71,19.97,5438,14.7856208689808,14.8965684993134,14.5785186256935,14.7708278516032,7352.11736884562,0.0,1.0
2015-05-08,20.1,20.1,20.08,20.08,3766,14.866982464558,14.866982464558,14.8521894471804,14.8521894471804,5091.59139593096,0.0,1.0
2015-05-11,19.7001,20.1,19.7,20.1,3200,14.5711960820915,14.866982464558,14.5711221170046,14.866982464558,4326.36549840124,0.0,1.0
2015-05-12,20.07,20.07,19.9,20.0,2600,14.8557509400791,14.8557509400791,14.729917474219,14.8039371600191,3512.57908203206,0.0148151,1.0
2015-05-13,20.07,20.07,20.07,20.07,0,14.8557509400791,14.8557509400791,14.8557509400791,14.8557509400791,0,0.0,1.0
2015-05-14,20.07,20.07,20.07,20.07,600,14.8557509400791,14.8557509400791,14.8557509400791,14.8557509400791,810.59517277663,0.0,1.0
2015-05-15,20.22,20.22,20.05,20.22,860,14.9667804687793,14.9667804687793,14.8409470029191,14.9667804687793,1161.85308097983,0.0,1.0
2015-05-18,20.1935,20.1935,20.1935,20.1935,200,14.9471652520422,14.9471652520422,14.9471652520422,14.9471652520422,270.198390925544,0.0,1.0
2015-05-19,20.0,20.22,20.0,20.22,600,14.8039371600191,14.9667804687793,14.8039371600191,14.9667804687793,810.595172776626,0.0,1.0
2015-05-20,20.18,20.18,20.18,20.18,100,14.9371725944592,14.9371725944592,14.9371725944592,14.9371725944592,135.099195462772,0.0,1.0
2015-05-21,20.18,20.18,20.18,20.18,0,14.9371725944592,14.9371725944592,14.9371725944592,14.9371725944592,0,0.0,1.0
2015-05-22,20.18,20.18,20.18,20.18,300,14.9371725944592,14.9371725944592,14.9371725944592,14.9371725944592,405.297586388315,0.0,1.0
2015-05-26,20.29,20.29,19.6861,19.6861,600,15.0185942488393,15.0185942488393,14.5715893662926,14.5715893662926,810.59517277663,0.0,1.0
2015-05-27,19.85,19.85,19.6,19.69,1000,14.6929076313189,14.6929076313189,14.5078584168187,14.5744761340388,1350.99195462772,0.0,1.0
2015-05-28,20.1,20.1,20.1,20.1,100,14.8779568458192,14.8779568458192,14.8779568458192,14.8779568458192,135.099195462771,0.0,1.0
2015-05-29,20.1,20.1,20.1,20.1,0,14.8779568458192,14.8779568458192,14.8779568458192,14.8779568458192,0,0.0,1.0
2015-06-01,19.605,19.63,19.605,19.63,500,14.5115594011087,14.5300643225587,14.5115594011087,14.5300643225587,675.495977313856,0.0,1.0
2015-06-02,19.605,19.605,19.605,19.605,0,14.5115594011087,14.5115594011087,14.5115594011087,14.5115594011087,0,0.0,1.0
2015-06-03,19.605,19.605,19.605,19.605,0,14.5115594011087,14.5115594011087,14.5115594011087,14.5115594011087,0,0.0,1.0
2015-06-04,19.605,19.605,19.605,19.605,0,14.5115594011087,14.5115594011087,14.5115594011087,14.5115594011087,0,0.0,1.0
2015-06-05,19.605,19.605,19.605,19.605,0,14.5115594011087,14.5115594011087,14.5115594011087,14.5115594011087,0,0.0,1.0
2015-06-08,19.605,19.605,19.605,19.605,0,14.5115594011087,14.5115594011087,14.5115594011087,14.5115594011087,0,0.0,1.0
2015-06-09,19.5861,19.5861,19.561,19.561,400,14.4975696804925,14.4975696804925,14.4789907393566,14.4789907393566,540.396781851084,0.0,1.0
2015-06-10,19.5861,19.5861,19.5861,19.5861,0,14.5088069790922,14.5088069790922,14.5088069790922,14.5088069790922,0,0.0151815,1.0
2015-06-11,19.5861,19.5861,19.5861,19.5861,0,14.5088069790922,14.5088069790922,14.5088069790922,14.5088069790922,0,0.0,1.0
2015-06-12,19.5861,19.5861,19.5861,19.5861,0,14.5088069790922,14.5088069790922,14.5088069790922,14.5088069790922,0,0.0,1.0
2015-06-15,19.5861,19.5861,19.5861,19.5861,0,14.5088069790922,14.5088069790922,14.5088069790922,14.5088069790922,0,0.0,1.0
2015-06-16,19.5861,19.5861,19.5861,19.5861,0,14.5088069790922,14.5088069790922,14.5088069790922,14.5088069790922,0,0.0,1.0
2015-06-17,19.5861,19.5861,19.5861,19.5861,0,14.5088069790922,14.5088069790922,14.5088069790922,14.5088069790922,0,0.0,1.0
2015-06-18,19.5861,19.5861,19.5861,19.5861,0,14.5088069790922,14.5088069790922,14.5088069790922,14.5088069790922,0,0.0,1.0
2015-06-19,19.8,19.8,19.8,19.8,100,14.6672578096725,14.6672578096725,14.6672578096725,14.6672578096725,134.994559016633,0.0,1.0
2015-06-22,19.61,20.1,19.61,19.94,6187,14.5265113963473,14.8894889886069,14.5265113963473,14.7709656931752,8352.1133663591,0.0,1.0
2015-06-23,19.7,19.7,19.7,19.7,100,14.5931807500276,14.5931807500276,14.5931807500276,14.5931807500276,134.994559016633,0.0,1.0
2015-06-24,19.953,19.953,19.953,19.953,400,14.780595710929,14.780595710929,14.780595710929,14.780595710929,539.978236066533,0.0,1.0
2015-06-25,19.9781,19.9781,19.9781,19.9781,150,14.7991890528999,14.7991890528999,14.7991890528999,14.7991890528999,202.491838524949,0.0,1.0
2015-06-26,19.9781,19.9781,19.9781,19.9781,38,14.7991890528999,14.7991890528999,14.7991890528999,14.7991890528999,51.2979324263204,0.0,1.0
2015-06-29,19.95,19.95,19.95,19.95,100,14.7783733991397,14.7783733991397,14.7783733991397,14.7783733991397,134.994559016633,0.0,1.0
2015-06-30,19.95,19.9799,19.95,19.9799,400,14.7783733991397,14.8005224399735,14.7783733991397,14.8005224399735,539.978236066531,0.0,1.0
2015-07-01,19.95,19.95,19.95,19.95,36,14.7783733991397,14.7783733991397,14.7783733991397,14.7783733991397,48.5980412459878,0.0,1.0
2015-07-02,19.8015,19.8015,19.8015,19.8015,510,14.6683689655671,14.6683689655671,14.6683689655671,14.6683689655671,688.47225098483,0.0,1.0
2015-07-06,19.9492,19.9499,19.9492,19.9499,600,14.7777807826625,14.77829932208,14.7777807826625,14.77829932208,809.967354099799,0.0,1.0
2015-07-07,19.79,19.81,19.79,19.81,344,14.659850103708,14.6746655156369,14.659850103708,14.6746655156369,464.381283017217,0.0,1.0
2015-07-08,19.61,19.63,19.61,19.63,1800,14.5265113963473,14.5413268082763,14.5265113963473,14.5413268082763,2429.9020622994,0.0,1.0
2015-07-09,19.7395,19.7395,19.7395,19.7395,500,14.6224411885873,14.6224411885873,14.6224411885873,14.6224411885873,674.972795083167,0.0,1.0
2015-07-10,19.7249,19.7249,19.7249,19.7249,0,14.6224711157194,14.6224711157194,14.6224711157194,14.6224711157194,0,0.0146404,1.0
2015-07-13,19.74,19.74,19.74,19.74,450,14.6336650540333,14.6336650540333,14.6336650540333,14.6336650540333,607.024963821465,0.0,1.0
2015-07-14,19.72,19.72,19.6,19.64,1250,14.6188386456706,14.6188386456706,14.5298801954941,14.5595330122196,1686.18045505962,0.0,1.0
2015-07-15,19.7399,19.741,19.734,19.741,1150,14.6335909219915,14.6344063744515,14.6292171315245,14.6344063744515,1551.28601865485,0.0,1.0
2015-07-16,19.7399,19.7399,19.7399,19.7399,0,14.6335909219915,14.6335909219915,14.6335909219915,14.6335909219915,0,0.0,1.0
2015-07-17,19.65,19.65,19.65,19.65,505,14.5669462164009,14.5669462164009,14.5669462164009,14.5669462164009,681.21690384409,0.0,1.0
2015-07-20,19.65,19.65,19.65,19.65,0,14.5669462164009,14.5669462164009,14.5669462164009,14.5669462164009,0,0.0,1.0
2015-07-21,19.6,19.65,19.6,19.65,1746,14.5298801954941,14.5669462164009,14.5298801954941,14.5669462164009,2355.25685962728,0.0,1.0
2015-07-22,19.6,19.6,19.6,19.6,0,14.5298801954941,14.5298801954941,14.5298801954941,14.5298801954941,0,0.0,1.0
2015-07-23,19.6,19.6,19.6,19.6,0,14.5298801954941,14.5298801954941,14.5298801954941,14.5298801954941,0,0.0,1.0
2015-07-24,20.3012,20.3012,20.3012,20.3012,125,15.0496940726921,15.0496940726921,15.0496940726921,15.0496940726921,168.618045505962,0.0,1.0
2015-07-27,19.6,19.6,19.6,19.6,373,14.5298801954941,14.5298801954941,14.5298801954941,14.5298801954941,503.156247789791,0.0,1.0
2015-07-28,20.28,20.28,20.28,20.28,300,15.0339780798275,15.0339780798275,15.0339780798275,15.0339780798275,404.683309214311,0.0,1.0
2015-07-29,20.28,20.28,20.28,20.28,0,15.0339780798275,15.0339780798275,15.0339780798275,15.0339780798275,0,0.0,1.0
2015-07-30,20.28,20.28,20.28,20.28,0,15.0339780798275,15.0339780798275,15.0339780798275,15.0339780798275,0,0.0,1.0
2015-07-31,20.28,20.28,20.28,20.28,0,15.0339780798275,15.0339780798275,15.0339780798275,15.0339780798275,0,0.0,1.0
2015-08-03,20.28,20.28,20.28,20.28,0,15.0339780798275,15.0339780798275,15.0339780798275,15.0339780798275,0,0.0,1.0
2015-08-04,20.28,20.28,20.28,20.28,0,15.0339780798275,15.0339780798275,15.0339780798275,15.0339780798275,0,0.0,1.0
2015-08-05,20.28,20.28,20.28,20.28,183,15.0339780798275,15.0339780798275,15.0339780798275,15.0339780798275,246.856818620729,0.0,1.0
2015-08-06,20.28,20.28,20.28,20.28,0,15.0339780798275,15.0339780798275,15.0339780798275,15.0339780798275,0,0.0,1.0
2015-08-07,20.28,20.28,20.28,20.28,0,15.0339780798275,15.0339780798275,15.0339780798275,15.0339780798275,0,0.0,1.0
2015-08-10,20.28,20.28,20.28,20.28,0,15.0339780798275,15.0339780798275,15.0339780798275,15.0339780798275,0,0.0,1.0
2015-08-11,20.28,20.28,20.28,20.28,0,15.0339780798275,15.0339780798275,15.0339780798275,15.0339780798275,0,0.0,1.0
2015-08-12,19.551,19.681,19.551,19.681,2500,14.505165610602,14.6016144638257,14.505165610602,14.6016144638257,3369.66163035566,0.0156614,1.0
2015-08-13,19.551,19.551,19.551,19.551,0,14.505165610602,14.505165610602,14.505165610602,14.505165610602,0,0.0,1.0
2015-08-14,20.008,20.008,20.008,20.008,160,14.8442204253963,14.8442204253963,14.8442204253963,14.8442204253963,215.658344342764,0.0,1.0
2015-08-17,20.008,20.008,20.008,20.008,0,14.8442204253963,14.8442204253963,14.8442204253963,14.8442204253963,0,0.0,1.0
2015-08-18,20.008,20.008,20.008,20.008,0,14.8442204253963,14.8442204253963,14.8442204253963,14.8442204253963,0,0.0,1.0
2015-08-19,20.008,20.008,20.008,20.008,0,14.8442204253963,14.8442204253963,14.8442204253963,14.8442204253963,0,0.0,1.0
2015-08-20,20.008,20.008,20.008,20.008,0,14.8442204253963,14.8442204253963,14.8442204253963,14.8442204253963,0,0.0,1.0
2015-08-21,19.57,20.0,19.57,20.0,1000,14.5192619814577,14.8382851113518,14.5192619814577,14.8382851113518,1347.86465214227,0.0,1.0
2015-08-24,19.57,19.57,19.57,19.57,0,14.5192619814577,14.5192619814577,14.5192619814577,14.5192619814577,0,0.0,1.0
2015-08-25,19.57,19.57,19.57,19.57,28,14.5192619814577,14.5192619814577,14.5192619814577,14.5192619814577,37.7402102599836,0.0,1.0
2015-08-26,19.57,19.57,19.57,19.57,25,14.5192619814577,14.5192619814577,14.5192619814577,14.5192619814577,33.6966163035568,0.0,1.0
2015-08-27,19.97,19.98,19.66,19.98,700,14.8160276836848,14.8234468262405,14.5860342644588,14.8234468262405,943.505256499586,0.0,1.0
2015-08-28,19.55,19.6101,19.55,19.61,5400,14.5044236963464,14.549012743106,14.5044236963464,14.5489385516804,7278.46912156824,0.0,1.0
2015-08-31,19.65,19.65,19.55,19.55,1700,14.5786151219031,14.5786151219031,14.5044236963464,14.5044236963464,2291.36990864186,0.0,1.0
2015-09-01,19.65,19.65,19.65,19.65,0,14.5786151219031,14.5786151219031,14.5786151219031,14.5786151219031,0,0.0,1.0
2015-09-02,19.65,19.65,19.65,19.65,0,14.5786151219031,14.5786151219031,14.5786151219031,14.5786151219031,0,0.0,1.0
2015-09-03,19.56,19.58,19.56,19.58,750,14.5118428389021,14.5266811240134,14.5118428389021,14.5266811240134,1010.8984891067,0.0,1.0
2015-09-04,19.56,19.56,19.56,19.56,0,14.5118428389021,14.5118428389021,14.5118428389021,14.5118428389021,0,0.0,1.0
2015-09-08,19.56,19.56,19.56,19.56,0,14.5118428389021,14.5118428389021,14.5118428389021,14.5118428389021,0,0.0,1.0
2015-09-09,19.68,19.68,19.68,19.68,102,14.6008725495702,14.6008725495702,14.6008725495702,14.6008725495702,137.482194518511,0.0,1.0
2015-09-10,19.6631,19.6631,19.6631,19.6631,100,14.600865723959,14.600865723959,14.600865723959,14.600865723959,134.670781662859,0.0168908,1.0
2015-09-11,19.6631,19.6631,19.6631,19.6631,0,14.600865723959,14.600865723959,14.600865723959,14.600865723959,0,0.0,1.0
2015-09-14,19.55,19.55,19.55,19.55,435,14.5168831416917,14.5168831416917,14.5168831416917,14.5168831416917,585.817900233436,0.0,1.0
2015-09-15,19.55,19.55,19.55,19.55,0,14.5168831416917,14.5168831416917,14.5168831416917,14.5168831416917,0,0.0,1.0
2015-09-16,19.55,19.55,19.55,19.55,0,14.5168831416917,14.5168831416917,14.5168831416917,14.5168831416917,0,0.0,1.0
2015-09-17,19.55,19.55,19.55,19.55,0,14.5168831416917,14.5168831416917,14.5168831416917,14.5168831416917,0,0.0,1.0
2015-09-18,19.4,19.55,19.31,19.55,5074,14.4055004065892,14.5168831416917,14.3386707655277,14.5168831416917,6833.19546157346,0.0,1.0
2015-09-21,19.4,19.4,19.4,19.4,0,14.4055004065892,14.4055004065892,14.4055004065892,14.4055004065892,0,0.0,1.0
2015-09-22,19.896,19.896,19.4447,19.4447,1450,14.7738059839948,14.7738059839948,14.4386924616498,14.4386924616498,1952.72633411145,0.0,1.0
2015-09-23,19.8999,19.8999,19.8999,19.8999,450,14.7767019351075,14.7767019351075,14.7767019351075,14.7767019351075,606.018517482863,0.0,1.0
2015-09-24,19.8,19.8,19.8,19.8,500,14.7025210335292,14.7025210335292,14.7025210335292,14.7025210335292,673.353908314294,0.0,1.0
2015-09-25,19.8,19.8,19.8,19.8,0,14.7025210335292,14.7025210335292,14.7025210335292,14.7025210335292,0,0.0,1.0
2015-09-28,19.8,19.8,19.8,19.8,0,14.7025210335292,14.7025210335292,14.7025210335292,14.7025210335292,0,0.0,1.0
2015-09-29,19.7,19.899,19.7,19.899,1300,14.6282658767942,14.7760336386969,14.6282658767942,14.7760336386969,1750.72016161716,0.0,1.0
2015-09-30,19.6384,19.9,19.6384,19.9,704,14.5825247002455,14.7767761902642,14.5825247002455,14.7767761902642,948.082302906523,0.0,1.0
2015-10-01,19.6101,19.74,19.6101,19.74,700,14.5615104908895,14.6579679394882,14.5615104908895,14.6579679394882,942.695471640008,0.0,1.0
2015-10-02,19.6101,19.6101,19.6101,19.6101,0,14.5615104908895,14.5615104908895,14.5615104908895,14.5615104908895,0,0.0,1.0
2015-10-05,19.6101,19.6101,19.6101,19.6101,0,14.5615104908895,14.5615104908895,14.5615104908895,14.5615104908895,0,0.0,1.0
2015-10-06,19.6101,19.6101,19.6101,19.6101,0,14.5615104908895,14.5615104908895,14.5615104908895,14.5615104908895,0,0.0,1.0
2015-10-07,19.6101,19.6101,19.6101,19.6101,0,14.5615104908895,14.5615104908895,14.5615104908895,14.5615104908895,0,0.0,1.0
2015-10-08,20.2399,20.2399,19.7,19.7,725,15.0291694680065,15.0291694680065,14.6282658767942,14.6282658767942,976.363167055723,0.0,1.0
2015-10-09,20.2248,20.2248,20.2248,20.2248,0,15.0292172883274,15.0292172883274,15.0292172883274,15.0292172883274,0,0.0151644,1.0
2015-10-12,19.6901,19.6901,19.6901,19.6901,400,14.6318772659752,14.6318772659752,14.6318772659752,14.6318772659752,538.279528787113,0.0,1.0
2015-10-13,19.6901,19.6901,19.6901,19.6901,0,14.6318772659752,14.6318772659752,14.6318772659752,14.6318772659752,0,0.0,1.0
2015-10-14,19.69,19.69,19.69,19.69,300,14.6318029551425,14.6318029551425,14.6318029551425,14.6318029551425,403.709646590335,0.0,1.0
2015-10-15,19.68,19.7,19.68,19.7,1000,14.6243718718743,14.6392340384108,14.6243718718743,14.6392340384108,1345.69882196778,0.0,1.0
2015-10-16,19.68,19.68,19.68,19.68,0,14.6243718718743,14.6243718718743,14.6243718718743,14.6243718718743,0,0.0,1.0
2015-10-19,19.68,19.68,19.68,19.68,137,14.6243718718743,14.6243718718743,14.6243718718743,14.6243718718743,184.360738609586,0.0,1.0
2015-10-20,19.68,19.68,19.68,19.68,0,14.6243718718743,14.6243718718743,14.6243718718743,14.6243718718743,0,0.0,1.0
2015-10-21,19.8,19.9872,19.8,19.9872,500,14.7135448710931,14.8526547498743,14.7135448710931,14.8526547498743,672.849410983888,0.0,1.0
2015-10-22,20.2299,20.2299,19.8,19.8,700,15.0330071407942,15.0330071407942,14.7135448710931,14.7135448710931,941.989175377447,0.0,1.0
2015-10-23,19.8176,19.8176,19.8176,19.8176,200,14.7266235776451,14.7266235776451,14.7266235776451,14.7266235776451,269.139764393557,0.0,1.0
2015-10-26,19.8176,19.8176,19.8176,19.8176,0,14.7266235776451,14.7266235776451,14.7266235776451,14.7266235776451,0,0.0,1.0
2015-10-27,19.8176,19.8176,19.8176,19.8176,15,14.7266235776451,14.7266235776451,14.7266235776451,14.7266235776451,20.1854823295168,0.0,1.0
2015-10-28,19.8176,19.8176,19.8176,19.8176,25,14.7266235776451,14.7266235776451,14.7266235776451,14.7266235776451,33.6424705491946,0.0,1.0
2015-10-29,19.8176,19.8176,19.8176,19.8176,51,14.7266235776451,14.7266235776451,14.7266235776451,14.7266235776451,68.630639920357,0.0,1.0
2015-10-30,19.8176,19.8176,19.8176,19.8176,0,14.7266235776451,14.7266235776451,14.7266235776451,14.7266235776451,0,0.0,1.0
2015-11-02,19.8176,19.8176,19.8176,19.8176,0,14.7266235776451,14.7266235776451,14.7266235776451,14.7266235776451,0,0.0,1.0
2015-11-03,19.8176,19.8176,19.8176,19.8176,0,14.7266235776451,14.7266235776451,14.7266235776451,14.7266235776451,0,0.0,1.0
2015-11-04,19.8176,19.8176,19.8176,19.8176,0,14.7266235776451,14.7266235776451,14.7266235776451,14.7266235776451,0,0.0,1.0
2015-11-05,20.0,20.15,20.0,20.15,1700,14.8621665364576,14.9736327854811,14.8621665364576,14.9736327854811,2287.68799734523,0.0,1.0
2015-11-06,19.8,20.05,19.673,20.05,1804,14.7135448710931,14.8993219527988,14.6191701135865,14.8993219527988,2427.64067482987,0.0,1.0
2015-11-09,19.8,19.8,19.8,19.8,0,14.7135448710931,14.7135448710931,14.7135448710931,14.7135448710931,0,0.0,1.0
2015-11-10,19.8,19.8,19.8,19.8,0,14.7250536126831,14.7250536126831,14.7250536126831,14.7250536126831,0,0.0154873,1.0
2015-11-11,19.8,19.8,19.8,19.8,0,14.7250536126831,14.7250536126831,14.7250536126831,14.7250536126831,0,0.0,1.0
2015-11-12,19.8,19.8,19.8,19.8,0,14.7250536126831,14.7250536126831,14.7250536126831,14.7250536126831,0,0.0,1.0
2015-11-13,19.6,19.6601,19.6,19.66,1300,14.5763156974034,14.621011440945,14.5763156974034,14.6209370719873,1748.04117370612,0.0,1.0
2015-11-16,19.58,19.61,19.58,19.61,971,14.5614419058755,14.5837525931674,14.5614419058755,14.5837525931674,1305.6522920528,0.0,1.0
2015-11-17,19.7899,19.7899,19.7899,19.7899,600,14.7175423479614,14.7175423479614,14.7175423479614,14.7175423479614,806.78823401821,0.0,1.0
2015-11-18,19.79,19.8,19.74,19.78,904,14.7176167169191,14.7250536126831,14.6804322380992,14.7101798211551,1215.5609392541,0.0,1.0
2015-11-19,20.16,20.16,20.16,20.16,100,14.9927818601864,14.9927818601864,14.9927818601864,14.9927818601864,134.464705669701,0.0,1.0
2015-11-20,20.16,20.16,20.16,20.16,0,14.9927818601864,14.9927818601864,14.9927818601864,14.9927818601864,0,0.0,1.0
2015-11-23,20.16,20.16,20.16,20.16,0,14.9927818601864,14.9927818601864,14.9927818601864,14.9927818601864,0,0.0,1.0
2015-11-24,20.16,20.16,20.16,20.16,0,14.9927818601864,14.9927818601864,14.9927818601864,14.9927818601864,0,0.0,1.0
2015-11-25,19.7901,19.84,19.79,19.84,560,14.7176910858767,14.754801195739,14.7176167169191,14.754801195739,753.002351750328,0.0,1.0
2015-11-27,19.7901,19.7901,19.7901,19.7901,275,14.7176910858767,14.7176910858767,14.7176910858767,14.7176910858767,369.777940591679,0.0,1.0
2015-11-30,19.7901,19.7901,19.7901,19.7901,0,14.7176910858767,14.7176910858767,14.7176910858767,14.7176910858767,0,0.0,1.0
2015-12-01,19.7901,19.7901,19.7901,19.7901,2,14.7176910858767,14.7176910858767,14.7176910858767,14.7176910858767,2.68929411339403,0.0,1.0
2015-12-02,19.7901,19.7901,19.7901,19.7901,0,14.7176910858767,14.7176910858767,14.7176910858767,14.7176910858767,0,0.0,1.0
2015-12-03,20.0,20.0,19.82,19.82,800,14.8737915279627,14.8737915279627,14.739927404211,14.739927404211,1075.71764535761,0.0,1.0
2015-12-04,19.79,19.81,19.79,19.81,503,14.7176167169191,14.732490508447,14.7176167169191,14.732490508447,676.357469518597,0.0,1.0
2015-12-07,19.79,19.79,19.79,19.79,0,14.7176167169191,14.7176167169191,14.7176167169191,14.7176167169191,0,0.0,1.0
2015-12-08,19.874,19.874,19.81,19.81,310,14.7800866413365,14.7800866413365,14.732490508447,14.732490508447,416.840587576075,0.0,1.0
2015-12-09,19.874,19.874,19.874,19.874,0,14.7800866413365,14.7800866413365,14.7800866413365,14.7800866413365,0,0.0,1.0
2015-12-10,20.0,20.0,19.79,19.79,1300,14.8869525280272,14.8869525280272,14.730639526483,14.730639526483,1746.49579563384,0.0176969,1.0
2015-12-11,20.0,20.0,20.0,20.0,0,14.8869525280272,14.8869525280272,14.8869525280272,14.8869525280272,0,0.0,1.0
2015-12-14,20.0,20.0,20.0,20.0,0,14.8869525280272,14.8869525280272,14.8869525280272,14.8869525280272,0,0.0,1.0
2015-12-15,20.0,20.0,20.0,20.0,0,14.8869525280272,14.8869525280272,14.8869525280272,14.8869525280272,0,0.0,1.0
2015-12-16,19.791,19.791,19.791,19.791,250,14.7313838741094,14.7313838741094,14.7313838741094,14.7313838741094,335.864576083428,0.0,1.0
2015-12-17,19.8326,19.8326,19.8326,19.8326,125,14.7623487353677,14.7623487353677,14.7623487353677,14.7623487353677,167.932288041714,0.0,1.0
2015-12-18,19.8326,19.8326,19.8326,19.8326,0,14.7623487353677,14.7623487353677,14.7623487353677,14.7623487353677,0,0.0,1.0
2015-12-21,19.8326,19.8326,19.8326,19.8326,4,14.7623487353677,14.7623487353677,14.7623487353677,14.7623487353677,5.37383321733485,0.0,1.0
2015-12-22,20.05,20.05,19.79,19.79,1865,14.9241699093473,14.9241699093473,14.730639526483,14.730639526483,2505.54973758238,0.0,1.0
2015-12-23,20.0618,20.0618,20.0,20.0,650,14.9329532113388,14.9329532113388,14.8869525280272,14.8869525280272,873.247897816918,0.0,1.0
2015-12-24,20.0,20.0,20.0,20.0,1000,14.8869525280272,14.8869525280272,14.8869525280272,14.8869525280272,1343.45830433372,0.0,1.0
2015-12-28,20.0,20.0,20.0,20.0,0,14.8869525280272,14.8869525280272,14.8869525280272,14.8869525280272,0,0.0,1.0
2015-12-29,19.98,20.0,19.93,20.0,2109,14.8720655754992,14.8869525280272,14.8348481941792,14.8869525280272,2833.35356383981,0.0,1.0
2015-12-30,19.98,19.98,19.98,19.98,9,14.8720655754992,14.8720655754992,14.8720655754992,14.8720655754992,12.0911247390035,0.0,1.0
2015-12-31,19.9,20.008,19.9,20.0,4508,14.8125177653871,14.8929073090385,14.8125177653871,14.8869525280272,6056.31003593639,0.0,1.0
2016-01-04,19.9,19.9,19.9,19.9,0,14.8125177653871,14.8125177653871,14.8125177653871,14.8125177653871,0,0.0,1.0
2016-01-05,19.9,19.9,19.9,19.9,0,14.8125177653871,14.8125177653871,14.8125177653871,14.8125177653871,0,0.0,1.0
2016-01-06,19.63,19.67,19.63,19.66,1552,14.6115439062587,14.6413178113148,14.6115439062587,14.6338743350508,2085.04728832593,0.0,1.0
2016-01-07,19.95,19.95,19.95,19.95,583,14.8497351467072,14.8497351467072,14.8497351467072,14.8497351467072,783.236191426555,0.0,1.0
2016-01-08,19.75,19.75,19.75,19.75,100,14.7008656214269,14.7008656214269,14.7008656214269,14.7008656214269,134.345830433372,0.0,1.0
2016-01-11,19.75,19.75,19.75,19.75,91,14.7008656214269,14.7008656214269,14.7008656214269,14.7008656214269,122.254705694368,0.0,1.0
2016-01-12,19.7296,19.7296,19.7296,19.7296,0,14.7008732882075,14.7008732882075,14.7008732882075,14.7008732882075,0,0.0204103,1.0
2016-01-13,19.7296,19.7296,19.7296,19.7296,0,14.7008732882075,14.7008732882075,14.7008732882075,14.7008732882075,0,0.0,1.0
2016-01-14,19.7296,19.7296,19.7296,19.7296,0,14.7008732882075,14.7008732882075,14.7008732882075,14.7008732882075,0,0.0,1.0
2016-01-15,20.0,20.0,20.0,20.0,101,14.9023531021485,14.9023531021485,14.9023531021485,14.9023531021485,135.549063034131,0.0,1.0
2016-01-19,19.9,19.9,19.9,19.9,500,14.8278413366378,14.8278413366378,14.8278413366378,14.8278413366378,671.034965515496,0.0,1.0
2016-01-20,19.3501,20.0,19.3501,20.0,1819,14.4181011380942,14.9023531021485,14.4181011380942,14.9023531021485,2441.22520454538,0.0,1.0
2016-01-21,19.3501,19.3501,19.3501,19.3501,0,14.4181011380942,14.4181011380942,14.4181011380942,14.4181011380942,0,0.0,1.0
2016-01-22,19.454,19.481,19.4,19.43,8200,14.4955188624599,14.5156370391478,14.455282509084,14.4776360387373,11004.9734344541,0.0,1.0
2016-01-25,19.6,19.6,19.6,19.6,500,14.6043060401055,14.6043060401055,14.6043060401055,14.6043060401055,671.0349655155,0.0,1.0
2016-01-26,19.6,19.6,19.6,19.6,0,14.6043060401055,14.6043060401055,14.6043060401055,14.6043060401055,0,0.0,1.0
2016-01-27,19.6,19.6,19.6,19.6,0,14.6043060401055,14.6043060401055,14.6043060401055,14.6043060401055,0,0.0,1.0
2016-01-28,19.3842,19.73,19.3842,19.418,5200,14.4435096501334,14.7011713352695,14.4435096501334,14.468694626876,6978.76364136116,0.0,1.0
2016-01-29,19.3842,19.3842,19.3842,19.3842,0,14.4435096501334,14.4435096501334,14.4435096501334,14.4435096501334,0,0.0,1.0
2016-02-01,19.3842,19.3842,19.3842,19.3842,0,14.4435096501334,14.4435096501334,14.4435096501334,14.4435096501334,0,0.0,1.0
2016-02-02,19.171,19.171,19.171,19.171,200,14.2846505660644,14.2846505660644,14.2846505660644,14.2846505660644,268.4139862062,0.0,1.0
2016-02-03,19.171,19.171,19.171,19.171,0,14.2846505660644,14.2846505660644,14.2846505660644,14.2846505660644,0,0.0,1.0
2016-02-04,19.88,19.95,19.8,19.8,1000,14.8129389835356,14.8650972193931,14.753329571127,14.753329571127,1342.069931031,0.0,1.0
2016-02-05,19.88,19.88,19.88,19.88,0,14.8129389835356,14.8129389835356,14.8129389835356,14.8129389835356,0,0.0,1.0
2016-02-08,19.88,19.88,19.88,19.88,0,14.8129389835356,14.8129389835356,14.8129389835356,14.8129389835356,0,0.0,1.0
2016-02-09,19.88,19.88,19.88,19.88,2,14.8129389835356,14.8129389835356,14.8129389835356,14.8129389835356,2.684139862062,0.0,1.0
2016-02-10,19.88,19.88,19.88,19.88,0,14.828495847986,14.828495847986,14.828495847986,14.828495847986,0,0.0208784,1.0
2016-02-11,19.311,20.4,19.311,19.94,5266,14.40407863785,15.2163639486376,14.40407863785,14.8732498595997,7059.9257721894,0.0,1.0
2016-02-12,19.311,19.311,19.311,19.311,0,14.40407863785,14.40407863785,14.40407863785,14.40407863785,0,0.0,1.0
2016-02-16,19.311,19.311,19.311,19.311,0,14.40407863785,14.40407863785,14.40407863785,14.40407863785,0,0.0,1.0
2016-02-17,19.311,19.311,19.311,19.311,0,14.40407863785,14.40407863785,14.40407863785,14.40407863785,0,0.0,1.0
2016-02-18,19.311,19.311,19.311,19.311,0,14.40407863785,14.40407863785,14.40407863785,14.40407863785,0,0.0,1.0
2016-02-19,19.37,19.75,19.37,19.56,1100,14.4480867492701,14.7315288228231,14.4480867492701,14.5898077860466,1474.72813319566,0.0,1.0
2016-02-22,19.37,19.37,19.37,19.37,0,14.4480867492701,14.4480867492701,14.4480867492701,14.4480867492701,0,0.0,1.0
2016-02-23,19.37,19.37,19.37,19.37,0,14.4480867492701,14.4480867492701,14.4480867492701,14.4480867492701,0,0.0,1.0
2016-02-24,19.37,19.37,19.37,19.37,0,14.4480867492701,14.4480867492701,14.4480867492701,14.4480867492701,0,0.0,1.0
2016-02-25,19.37,19.37,19.37,19.37,0,14.4480867492701,14.4480867492701,14.4480867492701,14.4480867492701,0,0.0,1.0
2016-02-26,19.38,20.3304,19.38,20.3304,1721,14.4555457512057,15.1644492951657,14.4555457512057,15.1644492951657,2307.27919748157,0.0,1.0
2016-02-29,19.66,19.66,19.36,19.45,3558,14.6643978054027,14.6643978054027,14.4406277473345,14.5077587647549,4770.07517991831,0.0,1.0
2016-03-01,19.66,19.66,19.66,19.66,0,14.6643978054027,14.6643978054027,14.6643978054027,14.6643978054027,0,0.0,1.0
2016-03-02,19.66,19.66,19.38,19.38,3800,14.6643978054027,14.6643978054027,14.4555457512057,14.4555457512057,5094.51536922136,0.0,1.0
2016-03-03,19.59,19.59,19.56,19.56,911,14.6121847918534,14.6121847918534,14.5898077860466,14.5898077860466,1221.34302667386,0.0,1.0
2016-03-04,19.5,19.59,19.5,19.59,689,14.545053774433,14.6121847918534,14.545053774433,14.6121847918534,923.716076156188,0.0,1.0
2016-03-07,19.4,19.75,19.4,19.45,2300,14.4704637550769,14.7315288228231,14.4704637550769,14.5077587647549,3083.5224603182,0.0,1.0
2016-03-08,19.3001,19.3001,19.3001,19.3001,300,14.3959483257402,14.3959483257402,14.3959483257402,14.3959483257402,402.198581780634,0.0,1.0
2016-03-09,19.3025,19.56,19.3,19.56,6400,14.3977384862047,14.5898077860466,14.3958737357208,14.5898077860466,8580.23641132022,0.0,1.0
2016-03-10,19.2823,19.2823,19.2823,19.2823,0,14.3977495255276,14.3977495255276,14.3977495255276,14.3977495255276,0,0.0202148,1.0
2016-03-11,19.2823,19.2823,19.2823,19.2823,0,14.3977495255276,14.3977495255276,14.3977495255276,14.3977495255276,0,0.0,1.0
2016-03-14,19.36,19.36,19.0901,19.3,1350,14.4557667298099,14.4557667298099,14.2542372132616,14.4109657998622,1807.99818428889,0.0,1.0
2016-03-15,19.36,19.36,19.36,19.36,0,14.4557667298099,14.4557667298099,14.4557667298099,14.4557667298099,0,0.0,1.0
2016-03-16,19.4,19.4,19.4,19.4,400,14.4856340164418,14.4856340164418,14.4856340164418,14.4856340164418,535.703165715223,0.0,1.0
2016-03-17,19.4,19.4,19.4,19.4,0,14.4856340164418,14.4856340164418,14.4856340164418,14.4856340164418,0,0.0,1.0
2016-03-18,19.5,19.5,19.37,19.435,2289,14.5603022330214,14.5603022330214,14.4632335514679,14.5117678922446,3065.56136580537,0.0,1.0
2016-03-21,19.6299,19.63,19.6299,19.63,400,14.6572962463583,14.6573709145748,14.6572962463583,14.6573709145748,535.703165715223,0.0,1.0
2016-03-22,19.6299,19.6299,19.6299,19.6299,0,14.6572962463583,14.6572962463583,14.6572962463583,14.6572962463583,0,0.0,1.0
2016-03-23,19.6299,19.6299,19.6299,19.6299,0,14.6572962463583,14.6572962463583,14.6572962463583,14.6572962463583,0,0.0,1.0
2016-03-24,19.6299,19.6299,19.6299,19.6299,0,14.6572962463583,14.6572962463583,14.6572962463583,14.6572962463583,0,0.0,1.0
2016-03-28,19.6299,19.6299,19.6299,19.6299,0,14.6572962463583,14.6572962463583,14.6572962463583,14.6572962463583,0,0.0,1.0
2016-03-29,19.6299,19.6299,19.6299,19.6299,0,14.6572962463583,14.6572962463583,14.6572962463583,14.6572962463583,0,0.0,1.0
2016-03-30,19.6299,19.6299,19.6299,19.6299,0,14.6572962463583,14.6572962463583,14.6572962463583,14.6572962463583,0,0.0,1.0
2016-03-31,19.6299,19.6299,19.6299,19.6299,0,14.6572962463583,14.6572962463583,14.6572962463583,14.6572962463583,0,0.0,1.0
2016-04-01,19.6299,19.6299,19.6299,19.6299,0,14.6572962463583,14.6572962463583,14.6572962463583,14.6572962463583,0,0.0,1.0
2016-04-04,19.6299,19.6299,19.6299,19.6299,0,14.6572962463583,14.6572962463583,14.6572962463583,14.6572962463583,0,0.0,1.0
2016-04-05,19.21,19.24,19.21,19.24,317,14.3437644049405,14.3661648699144,14.3437644049405,14.3661648699144,424.544758829317,0.0,1.0
2016-04-06,19.3,19.5045,19.3,19.5045,1400,14.4109657998622,14.5636623027675,14.4109657998622,14.5636623027675,1874.96108000328,0.0,1.0
2016-04-07,19.3,19.3,19.3,19.3,0,14.4109657998622,14.4109657998622,14.4109657998622,14.4109657998622,0,0.0,1.0
2016-04-08,19.3,19.3,19.3,19.3,0,14.4109657998622,14.4109657998622,14.4109657998622,14.4109657998622,0,0.0,1.0
2016-04-11,19.3,19.3,19.3,19.3,0,14.4109657998622,14.4109657998622,14.4109657998622,14.4109657998622,0,0.0,1.0
2016-04-12,19.7613,19.7613,19.43,19.4779,910,14.7712401688634,14.7712401688634,14.5235989778514,14.5594034241221,1217.41863204596,0.0212003,1.0
2016-04-13,19.55,19.7358,19.55,19.7358,200,14.6132969643333,14.752179346736,14.6132969643333,14.752179346736,267.564534515595,0.0,1.0
2016-04-14,19.9,19.95,19.9,19.91,2174,14.874916091572,14.9122902526061,14.874916091572,14.8823909237788,2908.42649018452,0.0,1.0
2016-04-15,19.9,19.9,19.9,19.9,0,14.874916091572,14.874916091572,14.874916091572,14.874916091572,0,0.0,1.0
2016-04-18,19.9,19.9,19.9,19.9,0,14.874916091572,14.874916091572,14.874916091572,14.874916091572,0,0.0,1.0
2016-04-19,19.9583,20.09,19.9583,20.09,1146,14.9184943633377,15.0169379035016,14.9184943633377,15.0169379035016,1533.14478277437,0.0,1.0
2016-04-20,19.9583,19.9583,19.9583,19.9583,0,14.9184943633377,14.9184943633377,14.9184943633377,14.9184943633377,0,0.0,1.0
2016-04-21,19.65,19.65,19.65,19.65,500,14.6880452864015,14.6880452864015,14.6880452864015,14.6880452864015,668.911336288988,0.0,1.0
2016-04-22,19.81,19.95,19.44,19.6488,2300,14.8076426017106,14.9122902526061,14.5310738100583,14.6871483065367,3076.99214692935,0.0,1.0
2016-04-25,19.81,19.81,19.81,19.81,0,14.8076426017106,14.8076426017106,14.8076426017106,14.8076426017106,0,0.0,1.0
2016-04-26,19.8,19.8,19.8,19.8,300,14.8001677695038,14.8001677695038,14.8001677695038,14.8001677695038,401.346801773393,0.0,1.0
2016-04-27,19.9001,19.9001,19.9,19.9,1200,14.874990839894,14.874990839894,14.874916091572,14.874916091572,1605.38720709358,0.0,1.0
2016-04-28,19.9001,19.9001,19.9001,19.9001,0,14.874990839894,14.874990839894,14.874990839894,14.874990839894,0,0.0,1.0
2016-04-29,19.9001,19.9001,19.9001,19.9001,0,14.874990839894,14.874990839894,14.874990839894,14.874990839894,0,0.0,1.0
2016-05-02,19.8,19.9,19.8,19.9,934,14.8001677695038,14.874916091572,14.8001677695038,14.874916091572,1249.52637618783,0.0,1.0
2016-05-03,19.8,19.8,19.8,19.8,0,14.8001677695038,14.8001677695038,14.8001677695038,14.8001677695038,0,0.0,1.0
2016-05-04,20.0,20.0,19.99,19.99,3000,14.9496644136402,14.9496644136402,14.9421895814334,14.9421895814334,4013.46801773393,0.0,1.0
2016-05-05,20.05,20.06,19.89,19.89,4500,14.9870385746743,14.9945134068811,14.8674412593652,14.8674412593652,6020.20202660089,0.0,1.0
2016-05-06,20.05,20.05,20.05,20.05,0,14.9870385746743,14.9870385746743,14.9870385746743,14.9870385746743,0,0.0,1.0
2016-05-09,19.903,19.903,19.51,19.51,850,14.877158541234,14.877158541234,14.583397635506,14.583397635506,1137.14927169128,0.0,1.0
2016-05-10,20.0499,20.0499,20.0499,20.0499,200,14.9869638263522,14.9869638263522,14.9869638263522,14.9869638263522,267.564534515596,0.0,1.0
2016-05-11,20.0499,20.0499,20.0499,20.0499,0,15.0012586954645,15.0012586954645,15.0012586954645,15.0012586954645,0,0.019124,1.0
2016-05-12,20.05,20.05,20.05,20.05,1283,15.0013335150831,15.0013335150831,15.0013335150831,15.0013335150831,1714.79088669921,0.0,1.0
2016-05-13,20.05,20.05,20.05,20.05,0,15.0013335150831,15.0013335150831,15.0013335150831,15.0013335150831,0,0.0,1.0
2016-05-16,20.05,20.05,20.05,20.05,2,15.0013335150831,15.0013335150831,15.0013335150831,15.0013335150831,2.67309569243837,0.0,1.0
2016-05-17,20.05,20.05,20.0499,20.0499,800,15.0013335150831,15.0013335150831,15.0012586954645,15.0012586954645,1069.23827697535,0.0,1.0
2016-05-18,20.25,20.29,20.25,20.29,500,15.1509727521413,15.1809005995529,15.1509727521413,15.1809005995529,668.273923109592,0.0,1.0
2016-05-19,20.2199,20.25,20.2199,20.25,1452,15.128452046964,15.1509727521413,15.128452046964,15.1509727521413,1940.66747271026,0.0,1.0
2016-05-20,20.2199,20.2199,20.2199,20.2199,0,15.128452046964,15.128452046964,15.128452046964,15.128452046964,0,0.0,1.0
2016-05-23,20.2499,20.2499,20.1893,20.1893,950,15.1508979325227,15.1508979325227,15.1055572436941,15.1055572436941,1269.72045390823,0.0,1.0
2016-05-24,20.25,20.25,19.8,19.8,2040,15.1509727521413,15.1509727521413,14.8142844687603,14.8142844687603,2726.55760628714,0.0,1.0
2016-05-25,20.25,20.25,20.25,20.25,0,15.1509727521413,15.1509727521413,15.1509727521413,15.1509727521413,0,0.0,1.0
2016-05-26,20.25,20.25,20.25,20.25,500,15.1509727521413,15.1509727521413,15.1509727521413,15.1509727521413,668.273923109592,0.0,1.0
2016-05-27,20.25,20.25,20.25,20.25,1000,15.1509727521413,15.1509727521413,15.1509727521413,15.1509727521413,1336.54784621918,0.0,1.0
2016-05-31,19.93,20.14,19.93,20.14,2000,14.9115499728482,15.0686711717593,14.9115499728482,15.0686711717593,2673.09569243837,0.0,1.0
2016-06-01,19.93,19.93,19.93,19.93,0,14.9115499728482,14.9115499728482,14.9115499728482,14.9115499728482,0,0.0,1.0
2016-06-02,20.05,20.05,20.05,20.05,911,15.0013335150831,15.0013335150831,15.0013335150831,15.0013335150831,1217.59508790568,0.0,1.0
2016-06-03,20.06,20.26,20.05,20.0599,5100,15.008815476936,15.1584547139942,15.0013335150831,15.0087406573174,6816.39401571785,0.0,1.0
2016-06-06,20.06,20.06,20.06,20.06,0,15.008815476936,15.008815476936,15.008815476936,15.008815476936,0,0.0,1.0
2016-06-07,19.9836,19.9836,19.9836,19.9836,300,14.9516532883797,14.9516532883797,14.9516532883797,14.9516532883797,400.964353865758,0.0,1.0
2016-06-08,20.14,20.2,19.95,20.11,2400,15.0686711717593,15.1135629428767,14.926513896554,15.0462252862005,3207.71483092604,0.0,1.0
2016-06-09,20.14,20.14,20.14,20.14,0,15.0686711717593,15.0686711717593,15.0686711717593,15.0686711717593,0,0.0,1.0
2016-06-10,20.0,20.6831,20.0,20.6831,1000,14.9798537752584,15.4914906809524,14.9798537752584,15.4914906809524,1335.12651725834,0.0212913,1.0
2016-06-13,20.0,20.0,20.0,20.0,0,14.9798537752584,14.9798537752584,14.9798537752584,14.9798537752584,0,0.0,1.0
2016-06-14,19.9,20.25,19.69,19.75,5598,14.9049545063821,15.1671019474491,14.7476660417419,14.7926056030677,7474.03824361221,0.0,1.0
2016-06-15,20.07,20.69,19.9,20.07,6189,15.0322832634718,15.4966587305048,14.9049545063821,15.0322832634718,8263.09801531189,0.0,1.0
2016-06-16,20.07,20.07,20.07,20.07,0,15.0322832634718,15.0322832634718,15.0322832634718,15.0322832634718,0,0.0,1.0
2016-06-17,20.07,20.07,20.07,20.07,50,15.0322832634718,15.0322832634718,15.0322832634718,15.0322832634718,66.7563258629172,0.0,1.0
2016-06-20,20.19,20.55,20.19,20.55,1201,15.1221623861234,15.391799754078,15.1221623861234,15.391799754078,1603.48694722727,0.0,1.0
2016-06-21,20.12,20.59,20.12,20.59,1200,15.06973289791,15.4217594616285,15.06973289791,15.4217594616285,1602.15182071001,0.0,1.0
2016-06-22,20.18,20.53,20.18,20.53,1200,15.1146724592357,15.3768199003028,15.1146724592357,15.3768199003028,1602.15182071002,0.0,1.0
2016-06-23,20.18,20.18,20.18,20.18,0,15.1146724592357,15.1146724592357,15.1146724592357,15.1146724592357,0,0.0,1.0
2016-06-24,20.0,20.0001,20.0,20.0,530,14.9798537752584,14.9799286745273,14.9798537752584,14.9798537752584,707.617054146922,0.0,1.0
2016-06-27,20.3,20.3,20.29,20.29,200,15.2045515818873,15.2045515818873,15.1970616549997,15.1970616549997,267.025303451668,0.0,1.0
2016-06-28,20.3,20.3,20.3,20.3,100,15.2045515818873,15.2045515818873,15.2045515818873,15.2045515818873,133.512651725834,0.0,1.0
2016-06-29,20.49,20.54,20.16,20.54,2800,15.3468601927522,15.3843098271904,15.0996926054605,15.3843098271904,3738.35424832337,0.0,1.0
2016-06-30,20.05,20.19,20.05,20.19,4000,15.0173034096966,15.1221623861234,15.0173034096966,15.1221623861234,5340.50606903336,0.0,1.0
2016-07-01,20.05,20.05,20.05,20.05,0,15.0173034096966,15.0173034096966,15.0173034096966,15.0173034096966,0,0.0,1.0
2016-07-05,20.05,20.05,20.05,20.05,0,15.0173034096966,15.0173034096966,15.0173034096966,15.0173034096966,0,0.0,1.0
2016-07-06,20.05,20.05,20.05,20.05,0,15.0173034096966,15.0173034096966,15.0173034096966,15.0173034096966,0,0.0,1.0
2016-07-07,20.092,20.092,20.092,20.092,1000,15.0487611026246,15.0487611026246,15.0487611026246,15.0487611026246,1335.12651725834,0.0,1.0
2016-07-08,20.15,20.15,20.15,20.15,240,15.0922026785728,15.0922026785728,15.0922026785728,15.0922026785728,320.430364142003,0.0,1.0
2016-07-11,20.2499,20.5,20.2499,20.25,2309,15.1670270481803,15.3543501196399,15.1670270481803,15.1671019474491,3082.80712834951,0.0,1.0
2016-07-12,20.0,20.15,19.53,20.15,5700,14.9948220945463,15.1072832602554,14.6424437753244,15.1072832602554,7602.62437801529,0.0199846,1.0
2016-07-13,20.0,20.0,20.0,20.0,0,14.9948220945463,14.9948220945463,14.9948220945463,14.9948220945463,0,0.0,1.0
2016-07-14,20.0,20.0,20.0,20.0,0,14.9948220945463,14.9948220945463,14.9948220945463,14.9948220945463,0,0.0,1.0
2016-07-15,20.0,20.0,20.0,20.0,0,14.9948220945463,14.9948220945463,14.9948220945463,14.9948220945463,0,0.0,1.0
2016-07-18,20.0,20.0,20.0,20.0,0,14.9948220945463,14.9948220945463,14.9948220945463,14.9948220945463,0,0.0,1.0
2016-07-19,20.144,20.144,20.144,20.144,500,15.102784813627,15.102784813627,15.102784813627,15.102784813627,666.896875264501,0.0,1.0
2016-07-20,20.17,20.17,20.17,20.17,150,15.1222780823499,15.1222780823499,15.1222780823499,15.1222780823499,200.06906257935,0.0,1.0
2016-07-21,20.21,20.26,20.21,20.21,400,15.152267726539,15.1897547817754,15.152267726539,15.152267726539,533.517500211601,0.0,1.0
2016-07-22,20.21,20.21,20.21,20.21,0,15.152267726539,15.152267726539,15.152267726539,15.152267726539,0,0.0,1.0
2016-07-25,20.37,20.37,20.37,20.37,150,15.2722263032954,15.2722263032954,15.2722263032954,15.2722263032954,200.06906257935,0.0,1.0
2016-07-26,19.79,20.52,19.79,20.52,1728,14.8373764625535,15.3846874690045,14.8373764625535,15.3846874690045,2304.79560091412,0.0,1.0
2016-07-27,19.79,19.79,19.79,19.79,0,14.8373764625535,14.8373764625535,14.8373764625535,14.8373764625535,0,0.0,1.0
2016-07-28,19.79,19.79,19.79,19.79,0,14.8373764625535,14.8373764625535,14.8373764625535,14.8373764625535,0,0.0,1.0
2016-07-29,20.2,20.2,20.09,20.09,800,15.1447703154917,15.1447703154917,15.0622987939717,15.0622987939717,1067.0350004232,0.0,1.0
2016-08-01,20.04,20.04,20.04,20.04,700,15.0248117387353,15.0248117387353,15.0248117387353,15.0248117387353,933.655625370305,0.0,1.0
2016-08-02,20.4,20.4,20.18,20.18,1600,15.2947185364372,15.2947185364372,15.1297754933972,15.1297754933972,2134.0700008464,0.0,1.0
2016-08-03,20.1,20.1,20.1,20.1,1000,15.069796205019,15.069796205019,15.069796205019,15.069796205019,1333.793750529,0.0,1.0
2016-08-04,20.1,20.1,20.1,20.1,0,15.069796205019,15.069796205019,15.069796205019,15.069796205019,0,0.0,1.0
2016-08-05,20.1,20.1,20.1,20.1,0,15.069796205019,15.069796205019,15.069796205019,15.069796205019,0,0.0,1.0
2016-08-08,20.2122,20.2122,20.03,20.03,967,15.1539171569694,15.1539171569694,15.0173143276881,15.0173143276881,1289.77855676154,0.0,1.0
2016-08-09,20.515,20.515,20.515,20.515,400,15.3809387634808,15.3809387634808,15.3809387634808,15.3809387634808,533.517500211602,0.0,1.0
2016-08-10,20.32,20.61,20.32,20.45,2206,15.2507037852984,15.4683565460138,15.2507037852984,15.3482722642398,2939.26894332653,0.0212934,1.0
2016-08-11,20.7,20.7,20.7,20.7,402,15.5359039545117,15.5359039545117,15.5359039545117,15.5359039545117,535.623805628859,0.0,1.0
2016-08-12,20.7,20.7,20.7,20.7,0,15.5359039545117,15.5359039545117,15.5359039545117,15.5359039545117,0,0.0,1.0
2016-08-15,20.7,20.7,20.7,20.7,2,15.5359039545117,15.5359039545117,15.5359039545117,15.5359039545117,2.6647950528799,0.0,1.0
2016-08-16,20.7,20.7,20.7,20.7,0,15.5359039545117,15.5359039545117,15.5359039545117,15.5359039545117,0,0.0,1.0
2016-08-17,20.7,20.7,20.7,20.7,0,15.5359039545117,15.5359039545117,15.5359039545117,15.5359039545117,0,0.0,1.0
2016-08-18,20.7,20.7,20.7,20.7,1,15.5359039545117,15.5359039545117,15.5359039545117,15.5359039545117,1.33239752643995,0.0,1.0
2016-08-19,20.61,20.61,20.49,20.49,600,15.4683565460138,15.4683565460138,15.3782933346833,15.3782933346833,799.43851586397,0.0,1.0
2016-08-22,20.4,20.4,20.4,20.4,500,15.3107459261854,15.3107459261854,15.3107459261854,15.3107459261854,666.198763219976,0.0,1.0
2016-08-23,20.41,20.6899,20.41,20.6899,325,15.3182511937963,15.5283236342247,15.3182511937963,15.5283236342247,433.029196092984,0.0,1.0
2016-08-24,20.41,20.41,20.41,20.41,6,15.3182511937963,15.3182511937963,15.3182511937963,15.3182511937963,7.9943851586397,0.0,1.0
2016-08-25,20.41,20.41,20.41,20.41,0,15.3182511937963,15.3182511937963,15.3182511937963,15.3182511937963,0,0.0,1.0
2016-08-26,20.41,20.41,20.41,20.41,0,15.3182511937963,15.3182511937963,15.3182511937963,15.3182511937963,0,0.0,1.0
2016-08-29,20.41,20.41,20.41,20.41,0,15.3182511937963,15.3182511937963,15.3182511937963,15.3182511937963,0,0.0,1.0
2016-08-30,20.41,20.41,20.41,20.41,0,15.3182511937963,15.3182511937963,15.3182511937963,15.3182511937963,0,0.0,1.0
2016-08-31,20.4001,20.6833,20.4001,20.6833,637,15.3108209788615,15.5233701576015,15.3108209788615,15.5233701576015,848.73722434225,0.0,1.0
2016-09-01,20.4001,20.4001,20.4001,20.4001,0,15.3108209788615,15.3108209788615,15.3108209788615,15.3108209788615,0,0.0,1.0
2016-09-02,19.97,19.97,19.97,19.97,1000,14.9880194189178,14.9880194189178,14.9880194189178,14.9880194189178,1332.39752643995,0.0,1.0
2016-09-06,19.97,19.97,19.97,19.97,0,14.9880194189178,14.9880194189178,14.9880194189178,14.9880194189178,0,0.0,1.0
2016-09-07,20.07,20.19,20.07,20.0801,500,15.0630720950265,15.153135306357,15.0630720950265,15.0706524153135,666.198763219977,0.0,1.0
2016-09-08,20.07,20.07,20.07,20.07,0,15.0630720950265,15.0630720950265,15.0630720950265,15.0630720950265,0,0.0,1.0
2016-09-09,20.18,20.4201,20.18,20.4,1375,15.1456300387461,15.3258315140833,15.1456300387461,15.3107459261854,1832.04659885494,0.0,1.0
2016-09-12,20.18,20.18,20.18,20.18,0,15.1617924824408,15.1617924824408,15.1617924824408,15.1617924824408,0,0.0215348,1.0
2016-09-13,20.15,20.15,20.15,20.15,65,15.1392526521894,15.1392526521894,15.1392526521894,15.1392526521894,86.5135175487403,0.0,1.0
2016-09-14,20.15,20.15,20.15,20.15,0,15.1392526521894,15.1392526521894,15.1392526521894,15.1392526521894,0,0.0,1.0
2016-09-15,20.15,20.15,20.15,20.15,3,15.1392526521894,15.1392526521894,15.1392526521894,15.1392526521894,3.99293157917263,0.0,1.0
2016-09-16,20.15,20.15,20.15,20.15,0,15.1392526521894,15.1392526521894,15.1392526521894,15.1392526521894,0,0.0,1.0
2016-09-19,20.15,20.15,20.15,20.15,0,15.1392526521894,15.1392526521894,15.1392526521894,15.1392526521894,0,0.0,1.0
2016-09-20,20.39,20.39,20.23,20.23,604,15.3195712942006,15.3195712942006,15.1993588661931,15.1993588661931,803.910224606755,0.0,1.0
2016-09-21,20.39,20.39,20.39,20.39,2,15.3195712942006,15.3195712942006,15.3195712942006,15.3195712942006,2.66195438611508,0.0,1.0
2016-09-22,20.39,20.39,20.39,20.39,1,15.3195712942006,15.3195712942006,15.3195712942006,15.3195712942006,1.33097719305754,0.0,1.0
2016-09-23,20.39,20.39,20.39,20.39,0,15.3195712942006,15.3195712942006,15.3195712942006,15.3195712942006,0,0.0,1.0
2016-09-26,20.39,20.39,20.39,20.39,0,15.3195712942006,15.3195712942006,15.3195712942006,15.3195712942006,0,0.0,1.0
2016-09-27,20.39,20.39,20.39,20.39,0,15.3195712942006,15.3195712942006,15.3195712942006,15.3195712942006,0,0.0,1.0
2016-09-28,20.39,20.39,20.39,20.39,0,15.3195712942006,15.3195712942006,15.3195712942006,15.3195712942006,0,0.0,1.0
2016-09-29,20.5,20.5,20.5,20.5,600,15.4022173384557,15.4022173384557,15.4022173384557,15.4022173384557,798.586315834526,0.0,1.0
2016-09-30,20.48,20.5,20.48,20.5,400,15.3871907849548,15.4022173384557,15.3871907849548,15.4022173384557,532.390877223016,0.0,1.0
2016-10-03,20.48,20.48,20.48,20.48,400,15.3871907849548,15.3871907849548,15.3871907849548,15.3871907849548,532.390877223016,0.0,1.0
2016-10-04,20.48,20.48,20.48,20.48,0,15.3871907849548,15.3871907849548,15.3871907849548,15.3871907849548,0,0.0,1.0
2016-10-05,20.48,20.48,20.48,20.48,0,15.3871907849548,15.3871907849548,15.3871907849548,15.3871907849548,0,0.0,1.0
2016-10-06,20.48,20.48,20.48,20.48,0,15.3871907849548,15.3871907849548,15.3871907849548,15.3871907849548,0,0.0,1.0
2016-10-07,20.25,20.28,20.25,20.28,1280,15.2143854196941,15.2369252499455,15.2143854196941,15.2369252499455,1703.65080711365,0.0,1.0
2016-10-10,20.25,20.25,20.25,20.25,0,15.2143854196941,15.2143854196941,15.2143854196941,15.2143854196941,0,0.0,1.0
2016-10-11,20.25,20.25,20.2499,20.2499,2250,15.2143854196941,15.2143854196941,15.2143102869266,15.2143102869266,2994.69868437946,0.0,1.0
2016-10-12,20.25,20.25,20.25,20.25,0,15.2300862897834,15.2300862897834,15.2300862897834,15.2300862897834,0,0.0208975,1.0
2016-10-13,20.2,20.2,20.2,20.2,1500,15.1924811384506,15.1924811384506,15.1924811384506,15.1924811384506,1994.40761017724,0.0,1.0
2016-10-14,20.2,20.2,20.2,20.2,80,15.1924811384506,15.1924811384506,15.1924811384506,15.1924811384506,106.368405876119,0.0,1.0
2016-10-17,20.2,20.2,20.2,20.2,505,15.1924811384506,15.1924811384506,15.1924811384506,15.1924811384506,671.450562093003,0.0,1.0
2016-10-18,20.2,20.2,20.2,20.2,222,15.1924811384506,15.1924811384506,15.1924811384506,15.1924811384506,295.172326306231,0.0,1.0
2016-10-19,20.199,20.199,20.199,20.199,500,15.1917290354239,15.1917290354239,15.1917290354239,15.1917290354239,664.802536725747,0.0,1.0
2016-10-20,20.2,20.2,20.2,20.2,4478,15.1924811384506,15.1924811384506,15.1924811384506,15.1924811384506,5953.97151891578,0.0,1.0
2016-10-21,20.2,20.2,20.2,20.2,0,15.1924811384506,15.1924811384506,15.1924811384506,15.1924811384506,0,0.0,1.0
2016-10-24,20.2,20.2,20.2,20.2,0,15.1924811384506,15.1924811384506,15.1924811384506,15.1924811384506,0,0.0,1.0
2016-10-25,20.2,20.2,20.2,20.2,0,15.1924811384506,15.1924811384506,15.1924811384506,15.1924811384506,0,0.0,1.0
2016-10-26,20.2,20.2,20.2,20.2,0,15.1924811384506,15.1924811384506,15.1924811384506,15.1924811384506,0,0.0,1.0
2016-10-27,20.2,20.2,20.2,20.2,0,15.1924811384506,15.1924811384506,15.1924811384506,15.1924811384506,0,0.0,1.0
2016-10-28,20.1401,20.16,20.13,20.16,1400,15.1474301671539,15.1623970173843,15.1398339265847,15.1623970173843,1861.44710283209,0.0,1.0
2016-10-31,20.1401,20.1401,20.1401,20.1401,0,15.1474301671539,15.1474301671539,15.1474301671539,15.1474301671539,0,0.0,1.0
2016-11-01,20.1401,20.1401,20.1401,20.1401,0,15.1474301671539,15.1474301671539,15.1474301671539,15.1474301671539,0,0.0,1.0
2016-11-02,20.1401,20.1401,20.1401,20.1401,0,15.1474301671539,15.1474301671539,15.1474301671539,15.1474301671539,0,0.0,1.0
2016-11-03,20.1401,20.1401,20.1401,20.1401,0,15.1474301671539,15.1474301671539,15.1474301671539,15.1474301671539,0,0.0,1.0
2016-11-04,20.1401,20.1401,20.1401,20.1401,50,15.1474301671539,15.1474301671539,15.1474301671539,15.1474301671539,66.4802536725746,0.0,1.0
2016-11-07,20.1401,20.1401,20.1401,20.1401,0,15.1474301671539,15.1474301671539,15.1474301671539,15.1474301671539,0,0.0,1.0
2016-11-08,20.65,21.21,20.65,21.1,9262,15.5309275004458,15.9521051953731,15.5309275004458,15.8693738624409,12314.8021903077,0.0,1.0
2016-11-09,20.65,20.65,20.65,20.65,0,15.5476892445493,15.5476892445493,15.5476892445493,15.5476892445493,0,0.0222865,1.0
2016-11-10,20.4412,20.4412,20.4412,20.4412,480,15.390480648217,15.390480648217,15.390480648217,15.390480648217,637.522389603648,0.0,1.0
2016-11-11,20.4412,20.4412,20.4412,20.4412,0,15.390480648217,15.390480648217,15.390480648217,15.390480648217,0,0.0,1.0
2016-11-14,20.2501,20.3,20.25,20.3,1201,15.2465986426658,15.284169087862,15.2465233511924,15.284169087862,1595.13414565412,0.0,1.0
2016-11-15,21.0,21.0011,21.0,21.0011,287,15.8112094012366,15.8120376074433,15.8112094012366,15.8120376074433,381.18526211718,0.0,1.0
2016-11-16,21.0,21.0,21.0,21.0,0,15.8112094012366,15.8112094012366,15.8112094012366,15.8112094012366,0,0.0,1.0
2016-11-17,20.7,20.7338,20.7,20.7338,400,15.5853349812189,15.6107834992076,15.5853349812189,15.6107834992076,531.26865800304,0.0,1.0
2016-11-18,20.7,20.7,20.7,20.7,0,15.5853349812189,15.5853349812189,15.5853349812189,15.5853349812189,0,0.0,1.0
2016-11-21,20.7,20.7,20.7,20.7,0,15.5853349812189,15.5853349812189,15.5853349812189,15.5853349812189,0,0.0,1.0
2016-11-22,20.7,20.7,20.7,20.7,0,15.5853349812189,15.5853349812189,15.5853349812189,15.5853349812189,0,0.0,1.0
2016-11-23,20.7,20.7,20.7,20.7,0,15.5853349812189,15.5853349812189,15.5853349812189,15.5853349812189,0,0.0,1.0
2016-11-25,20.7,20.7,20.7,20.7,0,15.5853349812189,15.5853349812189,15.5853349812189,15.5853349812189,0,0.0,1.0
2016-11-28,20.7,20.7,20.7,20.7,0,15.5853349812189,15.5853349812189,15.5853349812189,15.5853349812189,0,0.0,1.0
2016-11-29,20.7,20.7,20.7,20.7,0,15.5853349812189,15.5853349812189,15.5853349812189,15.5853349812189,0,0.0,1.0
2016-11-30,20.7,20.7,20.7,20.7,0,15.5853349812189,15.5853349812189,15.5853349812189,15.5853349812189,0,0.0,1.0
2016-12-01,20.7,20.7,20.7,20.7,0,15.5853349812189,15.5853349812189,15.5853349812189,15.5853349812189,0,0.0,1.0
2016-12-02,20.7,20.7,20.7,20.7,0,15.5853349812189,15.5853349812189,15.5853349812189,15.5853349812189,0,0.0,1.0
2016-12-05,20.7,20.7,20.7,20.7,0,15.5853349812189,15.5853349812189,15.5853349812189,15.5853349812189,0,0.0,1.0
2016-12-06,20.7,20.7,20.7,20.7,0,15.5853349812189,15.5853349812189,15.5853349812189,15.5853349812189,0,0.0,1.0
2016-12-07,20.7,20.7,20.7,20.7,0,15.5853349812189,15.5853349812189,15.5853349812189,15.5853349812189,0,0.0,1.0
2016-12-08,21.1252,21.1252,21.1252,21.1252,175,15.9054743258573,15.9054743258573,15.9054743258573,15.9054743258573,232.43003787633,0.0,1.0
2016-12-09,21.06,21.06,21.06,21.06,225,15.8563842852401,15.8563842852401,15.8563842852401,15.8563842852401,298.83862012671,0.0,1.0
2016-12-12,20.9999,20.9999,20.95,20.95,1574,15.8111341097633,15.8111341097633,15.773563664567,15.773563664567,2090.54216924195,0.0,1.0
2016-12-13,20.9999,20.9999,20.9999,20.9999,0,15.8293899580123,15.8293899580123,15.8293899580123,15.8293899580123,0,0.0242469,1.0
2016-12-14,20.9999,20.9999,20.9999,20.9999,0,15.8293899580123,15.8293899580123,15.8293899580123,15.8293899580123,0,0.0,1.0
2016-12-15,20.9756,20.9756,20.9756,20.9756,2,15.8110730052659,15.8110730052659,15.8110730052659,15.8110730052659,2.65327976071125,0.0,1.0
2016-12-16,20.9756,20.9756,20.9756,20.9756,0,15.8110730052659,15.8110730052659,15.8110730052659,15.8110730052659,0,0.0,1.0
2016-12-19,20.7702,20.7702,20.7702,20.7702,500,15.6562457585945,15.6562457585945,15.6562457585945,15.6562457585945,663.31994017781,0.0,1.0
2016-12-20,20.7702,20.7702,20.7702,20.7702,0,15.6562457585945,15.6562457585945,15.6562457585945,15.6562457585945,0,0.0,1.0
2016-12-21,20.7,20.7,20.7,20.7,300,15.603330117327,15.603330117327,15.603330117327,15.603330117327,397.991964106687,0.0,1.0
2016-12-22,20.7,20.7,20.7,20.7,0,15.603330117327,15.603330117327,15.603330117327,15.603330117327,0,0.0,1.0
2016-12-23,20.7,20.7,20.7,20.7,0,15.603330117327,15.603330117327,15.603330117327,15.603330117327,0,0.0,1.0
2016-12-27,20.7,20.7,20.7,20.7,0,15.603330117327,15.603330117327,15.603330117327,15.603330117327,0,0.0,1.0
2016-12-28,20.7,20.7,20.7,20.7,0,15.603330117327,15.603330117327,15.603330117327,15.603330117327,0,0.0,1.0
2016-12-29,20.7,20.7,20.7,20.7,0,15.603330117327,15.603330117327,15.603330117327,15.603330117327,0,0.0,1.0
2016-12-30,20.7,20.7,20.7,20.7,0,15.603330117327,15.603330117327,15.603330117327,15.603330117327,0,0.0,1.0
2017-01-03,20.7,20.7,20.7,20.7,0,15.603330117327,15.603330117327,15.603330117327,15.603330117327,0,0.0,1.0
2017-01-04,20.8,20.8,20.67,20.6701,600,15.6787085236909,15.6787085236909,15.5807165954178,15.5807919738242,795.983928213374,0.0,1.0
2017-01-05,20.3,20.8,20.25,20.8,3400,15.3018164918714,15.6787085236909,15.2641272886895,15.6787085236909,4510.57559320913,0.0,1.0
2017-01-06,20.3,20.3,20.3,20.3,0,15.3018164918714,15.3018164918714,15.3018164918714,15.3018164918714,0,0.0,1.0
2017-01-09,20.3,20.3,20.3,20.3,0,15.3018164918714,15.3018164918714,15.3018164918714,15.3018164918714,0,0.0,1.0
2017-01-10,20.5,20.6899,20.5,20.6899,900,15.4525733045992,15.5957168982843,15.4525733045992,15.5957168982843,1193.97589232006,0.0,1.0
2017-01-11,20.2501,20.69,20.2501,20.69,600,15.2838739436694,15.6158908792806,15.2838739436694,15.6158908792806,794.959448421293,0.0260967,1.0
2017-01-12,20.2501,20.2501,20.2501,20.2501,0,15.2838739436694,15.2838739436694,15.2838739436694,15.2838739436694,0,0.0,1.0
2017-01-13,20.2501,20.2501,20.2501,20.2501,0,15.2838739436694,15.2838739436694,15.2838739436694,15.2838739436694,0,0.0,1.0
2017-01-17,20.2501,20.2501,20.2501,20.2501,1,15.2838739436694,15.2838739436694,15.2838739436694,15.2838739436694,1.32493241403549,0.0,1.0
2017-01-18,20.6861,20.6861,20.6861,20.6861,450,15.612947332909,15.612947332909,15.612947332909,15.612947332909,596.219586315968,0.0,1.0
2017-01-19,20.6861,20.6861,20.6861,20.6861,0,15.612947332909,15.612947332909,15.612947332909,15.612947332909,0,0.0,1.0
2017-01-20,20.6861,20.6861,20.6861,20.6861,0,15.612947332909,15.612947332909,15.612947332909,15.612947332909,0,0.0,1.0
2017-01-23,20.3,20.34,20.3,20.34,1000,15.3215362421168,15.3517264613131,15.3215362421168,15.3517264613131,1324.93241403549,0.0,1.0
2017-01-24,20.3,20.3,20.3,20.3,0,15.3215362421168,15.3215362421168,15.3215362421168,15.3215362421168,0,0.0,1.0
2017-01-25,20.5,20.75,20.5,20.65,1806,15.4724873380982,15.661176208075,15.4724873380982,15.5857006600843,2392.82793974809,0.0,1.0
2017-01-26,20.39,20.39,20.39,20.39,1000,15.3894642353084,15.3894642353084,15.3894642353084,15.3894642353084,1324.93241403549,0.0,1.0
2017-01-27,20.39,20.39,20.39,20.39,0,15.3894642353084,15.3894642353084,15.3894642353084,15.3894642353084,0,0.0,1.0
2017-01-30,20.39,20.39,20.39,20.39,0,15.3894642353084,15.3894642353084,15.3894642353084,15.3894642353084,0,0.0,1.0
2017-01-31,20.39,20.39,20.39,20.39,0,15.3894642353084,15.3894642353084,15.3894642353084,15.3894642353084,0,0.0,1.0
2017-02-01,20.39,20.39,20.39,20.39,0,15.3894642353084,15.3894642353084,15.3894642353084,15.3894642353084,0,0.0,1.0
2017-02-02,20.39,20.39,20.39,20.39,0,15.3894642353084,15.3894642353084,15.3894642353084,15.3894642353084,0,0.0,1.0
2017-02-03,20.39,20.39,20.39,20.39,0,15.3894642353084,15.3894642353084,15.3894642353084,15.3894642353084,0,0.0,1.0
2017-02-06,20.39,20.39,20.39,20.39,0,15.3894642353084,15.3894642353084,15.3894642353084,15.3894642353084,0,0.0,1.0
2017-02-07,20.75,20.9106,20.75,20.9014,1962,15.661176208075,15.7823899381481,15.661176208075,15.775446187733,2599.51739633763,0.0,1.0
2017-02-08,20.75,20.79,20.75,20.78,900,15.661176208075,15.6913664272713,15.661176208075,15.6838188724722,1192.43917263194,0.0,1.0
2017-02-09,20.75,20.75,20.75,20.75,0,15.661176208075,15.661176208075,15.661176208075,15.661176208075,0,0.0,1.0
2017-02-10,20.75,20.75,20.75,20.75,0,15.6807755474262,15.6807755474262,15.6807755474262,15.6807755474262,0,0.0259678,1.0
2017-02-13,20.75,20.75,20.75,20.75,0,15.6807755474262,15.6807755474262,15.6807755474262,15.6807755474262,0,0.0,1.0
2017-02-14,20.75,20.75,20.75,20.75,0,15.6807755474262,15.6807755474262,15.6807755474262,15.6807755474262,0,0.0,1.0
2017-02-15,20.72,20.72,20.72,20.72,1,15.6581045466347,15.6581045466347,15.6581045466347,15.6581045466347,1.32327638625029,0.0,1.0
2017-02-16,20.4151,20.4208,20.4151,20.4208,350,15.4276916085908,15.4319990987412,15.4276916085908,15.4319990987412,463.146735187602,0.0,1.0
2017-02-17,20.32,20.32,20.32,20.32,400,15.3558245360819,15.3558245360819,15.3558245360819,15.3558245360819,529.310554500116,0.0,1.0
2017-02-21,20.38,20.38,20.3501,20.3501,300,15.4011665376648,15.4011665376648,15.378571106876,15.378571106876,396.982915875088,0.0,1.0
2017-02-22,20.7499,20.7499,20.7499,20.7499,500,15.6806999774235,15.6806999774235,15.6806999774235,15.6806999774235,661.638193125146,0.0,1.0
2017-02-23,20.7499,20.7499,20.7499,20.7499,0,15.6806999774235,15.6806999774235,15.6806999774235,15.6806999774235,0,0.0,1.0
2017-02-24,20.7499,20.7499,20.7499,20.7499,0,15.6806999774235,15.6806999774235,15.6806999774235,15.6806999774235,0,0.0,1.0
2017-02-27,20.7499,20.7499,20.7499,20.7499,0,15.6806999774235,15.6806999774235,15.6806999774235,15.6806999774235,0,0.0,1.0
2017-02-28,20.7499,20.7499,20.7499,20.7499,0,15.6806999774235,15.6806999774235,15.6806999774235,15.6806999774235,0,0.0,1.0
2017-03-01,20.79,20.79,20.75,20.7899,2900,15.7110035484814,15.7110035484814,15.6807755474262,15.7109279784788,3837.50152012585,0.0,1.0
2017-03-02,20.79,20.79,20.79,20.79,0,15.7110035484814,15.7110035484814,15.7110035484814,15.7110035484814,0,0.0,1.0
2017-03-03,20.79,20.79,20.79,20.79,0,15.7110035484814,15.7110035484814,15.7110035484814,15.7110035484814,0,0.0,1.0
2017-03-06,20.5,20.5125,20.5,20.5125,600,15.4918505408307,15.5012967911604,15.4918505408307,15.5012967911604,793.965831750172,0.0,1.0
2017-03-07,21.0,21.0,20.95,20.95,4614,15.8697005540217,15.8697005540217,15.8319155527026,15.8319155527026,6105.59724615882,0.0,1.0
2017-03-08,21.0,21.0,21.0,21.0,0,15.8697005540217,15.8697005540217,15.8697005540217,15.8697005540217,0,0.0,1.0
2017-03-09,20.5,20.55,20.5,20.5,600,15.4918505408307,15.5296355421498,15.4918505408307,15.4918505408307,793.965831750172,0.0,1.0
2017-03-10,20.55,20.55,20.55,20.55,100,15.5475777500261,15.5475777500261,15.5475777500261,15.5475777500261,132.174929949879,0.0237425,1.0
2017-03-13,20.55,20.55,20.55,20.55,0,15.5475777500261,15.5475777500261,15.5475777500261,15.5475777500261,0,0.0,1.0
2017-03-14,20.4063,20.4832,20.35,20.4832,1050,15.4388581917449,15.4970386651745,15.3962631247218,15.4970386651745,1387.83676447373,0.0,1.0
2017-03-15,20.397,20.5,20.3301,20.3301,1411,15.4318220616683,15.5097490937,15.381207319504,15.381207319504,1864.98826159279,0.0,1.0
2017-03-16,20.35,20.4,20.35,20.4,200,15.3962631247218,15.4340917810479,15.3962631247218,15.4340917810479,264.349859899757,0.0,1.0
2017-03-17,20.3762,20.3762,20.35,20.35,700,15.4160853406366,15.4160853406366,15.3962631247218,15.3962631247218,925.224509649153,0.0,1.0
2017-03-20,20.3762,20.3762,20.3762,20.3762,0,15.4160853406366,15.4160853406366,15.4160853406366,15.4160853406366,0,0.0,1.0
2017-03-21,20.34,20.44,20.34,20.43,1100,15.3886973934565,15.4643547061087,15.3886973934565,15.4567889748435,1453.92422944867,0.0,1.0
2017-03-22,20.5,20.5,20.5,20.5,400,15.5097490937,15.5097490937,15.5097490937,15.5097490937,528.699719799517,0.0,1.0
2017-03-23,20.6501,20.66,20.4899,20.4899,1350,15.623310719991,15.6308007939436,15.5021077051222,15.5021077051222,1784.36155432336,0.0,1.0
2017-03-24,20.7289,20.7289,20.65,20.65,1450,15.6829286823609,15.6829286823609,15.6232350626783,15.6232350626783,1916.53648427325,0.0,1.0
2017-03-27,20.7289,20.7289,20.7289,20.7289,0,15.6829286823609,15.6829286823609,15.6829286823609,15.6829286823609,0,0.0,1.0
2017-03-28,20.7289,20.7289,20.7289,20.7289,0,15.6829286823609,15.6829286823609,15.6829286823609,15.6829286823609,0,0.0,1.0
2017-03-29,20.7289,20.7289,20.7289,20.7289,0,15.6829286823609,15.6829286823609,15.6829286823609,15.6829286823609,0,0.0,1.0
2017-03-30,20.7289,20.7289,20.7289,20.7289,0,15.6829286823609,15.6829286823609,15.6829286823609,15.6829286823609,0,0.0,1.0
2017-03-31,20.7289,20.7289,20.7289,20.7289,0,15.6829286823609,15.6829286823609,15.6829286823609,15.6829286823609,0,0.0,1.0
2017-04-03,21.05,21.05,20.7,20.7,1662,15.9258643132871,15.9258643132871,15.6610637190044,15.6610637190044,2196.74733576699,0.0,1.0
2017-04-04,21.0,21.0,21.0,21.0,4700,15.888035656961,15.888035656961,15.888035656961,15.888035656961,6212.22170764431,0.0,1.0
2017-04-05,21.0,21.0,20.99,20.99,1378,15.888035656961,15.888035656961,15.8804699256958,15.8804699256958,1821.37053470933,0.0,1.0
2017-04-06,21.4,21.4,21.4,21.4,350,16.1906649075698,16.1906649075698,16.1906649075698,16.1906649075698,462.612254824576,0.0,1.0
2017-04-07,21.4,21.4,21.4,21.4,0,16.1906649075698,16.1906649075698,16.1906649075698,16.1906649075698,0,0.0,1.0
2017-04-10,21.4,21.4,21.4,21.4,0,16.1906649075698,16.1906649075698,16.1906649075698,16.1906649075698,0,0.0,1.0
2017-04-11,21.4,21.4,21.4,21.4,0,16.2144913624141,16.2144913624141,16.2144913624141,16.2144913624141,0,0.0314926,1.0
2017-04-12,21.0,21.0744,21.0,21.03,2300,15.9114167575092,15.9677886340215,15.9114167575092,15.934147352877,3035.55621325834,0.0,1.0
2017-04-13,21.0,21.0,21.0,21.0,0,15.9114167575092,15.9114167575092,15.9114167575092,15.9114167575092,0,0.0,1.0
2017-04-17,21.0418,21.0418,21.0,21.0,1401,15.9430880537217,15.9430880537217,15.9114167575092,15.9114167575092,1849.04967598911,0.0,1.0
2017-04-18,21.0418,21.0418,21.0418,21.0418,0,15.9430880537217,15.9430880537217,15.9430880537217,15.9430880537217,0,0.0,1.0
2017-04-19,21.0,21.003,21.0,21.0,2200,15.9114167575092,15.913689817046,15.9114167575092,15.9114167575092,2903.57550833407,0.0,1.0
2017-04-20,21.3332,21.3332,21.3332,21.3332,500,16.163877903395,16.163877903395,16.163877903395,16.163877903395,659.90352462138,0.0,1.0
2017-04-21,21.3332,21.3332,21.3332,21.3332,0,16.163877903395,16.163877903395,16.163877903395,16.163877903395,0,0.0,1.0
2017-04-24,21.3332,21.3332,21.3332,21.3332,0,16.163877903395,16.163877903395,16.163877903395,16.163877903395,0,0.0,1.0
2017-04-25,21.3332,21.3332,21.3332,21.3332,0,16.163877903395,16.163877903395,16.163877903395,16.163877903395,0,0.0,1.0
2017-04-26,21.3332,21.3332,21.3332,21.3332,0,16.163877903395,16.163877903395,16.163877903395,16.163877903395,0,0.0,1.0
2017-04-27,21.3332,21.3332,21.3332,21.3332,0,16.163877903395,16.163877903395,16.163877903395,16.163877903395,0,0.0,1.0
2017-04-28,21.021,21.03,21.0,21.0,700,15.9273281742667,15.934147352877,15.9114167575092,15.9114167575092,923.864934469932,0.0,1.0
2017-05-01,21.021,21.021,21.021,21.021,0,15.9273281742667,15.9273281742667,15.9273281742667,15.9273281742667,0,0.0,1.0
2017-05-02,21.021,21.021,21.021,21.021,0,15.9273281742667,15.9273281742667,15.9273281742667,15.9273281742667,0,0.0,1.0
2017-05-03,21.021,21.021,21.021,21.021,0,15.9273281742667,15.9273281742667,15.9273281742667,15.9273281742667,0,0.0,1.0
2017-05-04,21.021,21.021,21.021,21.021,0,15.9273281742667,15.9273281742667,15.9273281742667,15.9273281742667,0,0.0,1.0
2017-05-05,21.021,21.021,21.021,21.021,0,15.9273281742667,15.9273281742667,15.9273281742667,15.9273281742667,0,0.0,1.0
2017-05-08,21.021,21.021,21.021,21.021,0,15.9273281742667,15.9273281742667,15.9273281742667,15.9273281742667,0,0.0,1.0
2017-05-09,21.3483,21.4,21.32,21.32,2498,16.1753189697301,16.2144913624141,16.1538764414331,16.1538764414331,3296.87800900843,0.0,1.0
2017-05-10,21.0179,21.32,20.96,21.32,1520,15.9489671350651,16.1782090180079,15.9050310045706,16.1782090180079,2003.08946212332,0.031659253,1.0
2017-05-11,21.0179,21.0179,21.0179,21.0179,0,15.9489671350651,15.9489671350651,15.9489671350651,15.9489671350651,0,0.0,1.0
2017-05-12,21.0179,21.0179,21.0179,21.0179,1,15.9489671350651,15.9489671350651,15.9489671350651,15.9489671350651,1.31782201455481,0.0,1.0
2017-05-15,21.0179,21.0179,21.0179,21.0179,0,15.9489671350651,15.9489671350651,15.9489671350651,15.9489671350651,0,0.0,1.0
2017-05-16,21.0179,21.0179,21.0179,21.0179,0,15.9489671350651,15.9489671350651,15.9489671350651,15.9489671350651,0,0.0,1.0
2017-05-17,21.0179,21.0179,21.0179,21.0179,0,15.9489671350651,15.9489671350651,15.9489671350651,15.9489671350651,0,0.0,1.0
2017-05-18,21.023,21.05,21.023,21.05,500,15.9528371569221,15.9733255079299,15.9528371569221,15.9733255079299,658.911007277408,0.0,1.0
2017-05-19,21.02,21.0716,21.02,21.03,600,15.9505606734768,15.9897161887361,15.9505606734768,15.9581489516278,790.693208732889,0.0,1.0
2017-05-22,21.0,21.02,20.89,20.93,9000,15.9353841171747,15.9505606734768,15.8519130575133,15.8822661701175,11860.3981309934,0.0,1.0
2017-05-23,21.0,21.0,21.0,21.0,0,15.9353841171747,15.9353841171747,15.9353841171747,15.9353841171747,0,0.0,1.0
2017-05-24,20.85,20.9,20.85,20.9,620,15.8215599449092,15.8595013356644,15.8215599449092,15.8595013356644,817.049649023985,0.0,1.0
2017-05-25,20.85,20.85,20.85,20.85,0,15.8215599449092,15.8215599449092,15.8215599449092,15.8215599449092,0,0.0,1.0
2017-05-26,20.85,20.85,20.85,20.85,0,15.8215599449092,15.8215599449092,15.8215599449092,15.8215599449092,0,0.0,1.0
2017-05-30,20.85,20.85,20.85,20.85,0,15.8215599449092,15.8215599449092,15.8215599449092,15.8215599449092,0,0.0,1.0
2017-05-31,20.85,20.85,20.85,20.85,0,15.8215599449092,15.8215599449092,15.8215599449092,15.8215599449092,0,0.0,1.0
2017-06-01,20.85,20.85,20.85,20.85,0,15.8215599449092,15.8215599449092,15.8215599449092,15.8215599449092,0,0.0,1.0
2017-06-02,20.9218,20.9218,20.87,20.87,2600,15.8760437820336,15.8760437820336,15.8367365012113,15.8367365012113,3426.33723784253,0.0,1.0
2017-06-05,20.9218,20.9218,20.9218,20.9218,0,15.8760437820336,15.8760437820336,15.8760437820336,15.8760437820336,0,0.0,1.0
2017-06-06,21.0182,21.0182,21.0182,21.0182,300,15.9491947834096,15.9491947834096,15.9491947834096,15.9491947834096,395.346604366445,0.0,1.0
2017-06-07,21.0182,21.0182,21.0182,21.0182,0,15.9491947834096,15.9491947834096,15.9491947834096,15.9491947834096,0,0.0,1.0
2017-06-08,21.0182,21.0182,21.0182,21.0182,0,15.9491947834096,15.9491947834096,15.9491947834096,15.9491947834096,0,0.0,1.0
2017-06-09,21.02,21.02,20.99,20.999,2200,15.9505606734768,15.9505606734768,15.9277958390237,15.9346252893596,2899.20843202059,0.0,1.0
2017-06-12,21.02,21.02,21.02,21.02,0,15.9769281211414,15.9769281211414,15.9769281211414,15.9769281211414,0,0.034747603,1.0
2017-06-13,21.02,21.02,21.02,21.02,0,15.9769281211414,15.9769281211414,15.9769281211414,15.9769281211414,0,0.0,1.0
2017-06-14,20.9852,20.9852,20.9852,20.9852,2,15.9504772601225,15.9504772601225,15.9504772601225,15.9504772601225,2.63129430646752,0.0,1.0
2017-06-15,20.9852,20.9852,20.9852,20.9852,60,15.9504772601225,15.9504772601225,15.9504772601225,15.9504772601225,78.9388291940256,0.0,1.0
2017-06-16,20.9852,20.9852,20.9852,20.9852,0,15.9504772601225,15.9504772601225,15.9504772601225,15.9504772601225,0,0.0,1.0
2017-06-19,21.2,21.21,21.2,21.2,1010,16.1137429195146,16.1213437416464,16.1137429195146,16.1137429195146,1328.8036247661,0.0,1.0
2017-06-20,21.19,21.19,21.19,21.19,100,16.1061420973828,16.1061420973828,16.1061420973828,16.1061420973828,131.564715323375,0.0,1.0
2017-06-21,21.2,21.23,21.2,21.2,500,16.1137429195146,16.1365453859101,16.1137429195146,16.1137429195146,657.823576616879,0.0,1.0
2017-06-22,21.2,21.2,21.2,21.2,300,16.1137429195146,16.1137429195146,16.1137429195146,16.1137429195146,394.694145970127,0.0,1.0
2017-06-23,21.2,21.2,21.2,21.2,0,16.1137429195146,16.1137429195146,16.1137429195146,16.1137429195146,0,0.0,1.0
2017-06-26,21.2,21.2,21.2,21.2,0,16.1137429195146,16.1137429195146,16.1137429195146,16.1137429195146,0,0.0,1.0
2017-06-27,21.2,21.2,21.2,21.2,0,16.1137429195146,16.1137429195146,16.1137429195146,16.1137429195146,0,0.0,1.0
2017-06-28,21.2,21.2,21.2,21.2,0,16.1137429195146,16.1137429195146,16.1137429195146,16.1137429195146,0,0.0,1.0
2017-06-29,21.2,21.2,21.2,21.2,0,16.1137429195146,16.1137429195146,16.1137429195146,16.1137429195146,0,0.0,1.0
2017-06-30,21.2,21.2,21.2,21.2,0,16.1137429195146,16.1137429195146,16.1137429195146,16.1137429195146,0,0.0,1.0
2017-07-03,21.2,21.2,21.2,21.2,0,16.1137429195146,16.1137429195146,16.1137429195146,16.1137429195146,0,0.0,1.0
2017-07-05,21.2,21.2,21.2,21.2,0,16.1137429195146,16.1137429195146,16.1137429195146,16.1137429195146,0,0.0,1.0
2017-07-06,21.2,21.2,21.2,21.2,0,16.1137429195146,16.1137429195146,16.1137429195146,16.1137429195146,0,0.0,1.0
2017-07-07,21.2,21.2,21.2,21.2,0,16.1137429195146,16.1137429195146,16.1137429195146,16.1137429195146,0,0.0,1.0
2017-07-10,21.5,21.5,21.3,21.3,300,16.34176758347,16.34176758347,16.1897511408331,16.1897511408331,394.694145970127,0.0,1.0
2017-07-11,21.5,21.5,21.5,21.5,0,16.34176758347,16.34176758347,16.34176758347,16.34176758347,0,0.0,1.0
2017-07-12,21.5,21.5,21.5,21.5,0,16.3686526285317,16.3686526285317,16.3686526285317,16.3686526285317,0,0.035371233,1.0
2017-07-13,21.5,21.5,21.5,21.5,0,16.3686526285317,16.3686526285317,16.3686526285317,16.3686526285317,0,0.0,1.0
2017-07-14,21.65,21.7,21.65,21.7,1102,16.4828525305912,16.5209191646111,16.4828525305912,16.5209191646111,1447.46183682226,0.0,1.0
2017-07-17,21.65,21.65,21.65,21.65,0,16.4828525305912,16.4828525305912,16.4828525305912,16.4828525305912,0,0.0,1.0
2017-07-18,21.65,21.65,21.65,21.65,0,16.4828525305912,16.4828525305912,16.4828525305912,16.4828525305912,0,0.0,1.0
2017-07-19,21.65,21.65,21.65,21.65,0,16.4828525305912,16.4828525305912,16.4828525305912,16.4828525305912,0,0.0,1.0
2017-07-20,21.85,21.85,21.85,21.85,110,16.6351190666706,16.6351190666706,16.6351190666706,16.6351190666706,144.483486434164,0.0,1.0
2017-07-21,21.653,21.653,21.603,21.603,2900,16.4851365286324,16.4851365286324,16.4470698946126,16.4470698946126,3809.11009690069,0.0,1.0
2017-07-24,21.653,21.653,21.653,21.653,40,16.4851365286324,16.4851365286324,16.4851365286324,16.4851365286324,52.5394496124233,0.0,1.0
2017-07-25,21.7,21.7,21.6,21.6,730,16.5209191646111,16.5209191646111,16.4447858965714,16.4447858965714,958.844955426722,0.0,1.0
2017-07-26,21.65,21.65,21.65,21.65,900,16.4828525305912,16.4828525305912,16.4828525305912,16.4828525305912,1182.13761627952,0.0,1.0
2017-07-27,21.65,21.65,21.65,21.65,0,16.4828525305912,16.4828525305912,16.4828525305912,16.4828525305912,0,0.0,1.0
2017-07-28,21.65,21.65,21.65,21.65,5,16.4828525305912,16.4828525305912,16.4828525305912,16.4828525305912,6.56743120155291,0.0,1.0
2017-07-31,21.65,21.65,21.65,21.65,0,16.4828525305912,16.4828525305912,16.4828525305912,16.4828525305912,0,0.0,1.0
2017-08-01,21.65,21.65,21.65,21.65,0,16.4828525305912,16.4828525305912,16.4828525305912,16.4828525305912,0,0.0,1.0
2017-08-02,21.65,21.65,21.65,21.65,0,16.4828525305912,16.4828525305912,16.4828525305912,16.4828525305912,0,0.0,1.0
2017-08-03,21.65,21.65,21.65,21.65,0,16.4828525305912,16.4828525305912,16.4828525305912,16.4828525305912,0,0.0,1.0
2017-08-04,21.65,21.65,21.65,21.65,0,16.4828525305912,16.4828525305912,16.4828525305912,16.4828525305912,0,0.0,1.0
2017-08-07,21.65,21.65,21.65,21.65,0,16.4828525305912,16.4828525305912,16.4828525305912,16.4828525305912,0,0.0,1.0
2017-08-08,21.65,21.65,21.65,21.65,0,16.4828525305912,16.4828525305912,16.4828525305912,16.4828525305912,0,0.0,1.0
2017-08-09,21.374,21.402,21.36,21.36,1600,16.2727247108017,16.2940420258528,16.2620660532761,16.2620660532761,2101.57798449693,0.0,1.0
2017-08-10,21.12,21.36,21.1,21.36,2780,16.1084922153406,16.2915432632422,16.0932379613488,16.2915432632422,3644.88489767436,0.038282877,1.0
2017-08-11,21.12,21.12,21.12,21.12,709,16.1084922153406,16.1084922153406,16.1084922153406,16.1084922153406,929.576759874505,0.0,1.0
2017-08-14,21.2099,21.2099,21.2099,21.2099,500,16.1770600870338,16.1770600870338,16.1770600870338,16.1770600870338,655.554837711214,0.0,1.0
2017-08-15,21.2099,21.2099,21.2099,21.2099,2,16.1770600870338,16.1770600870338,16.1770600870338,16.1770600870338,2.62221935084486,0.0,1.0
2017-08-16,21.123,21.123,21.123,21.123,900,16.1107803534394,16.1107803534394,16.1107803534394,16.1107803534394,1179.99870788019,0.0,1.0
2017-08-17,20.94,21.2,20.93,21.17,1220,15.9712039294144,16.1695092313078,15.9635768024185,16.1466278503201,1599.55380401537,0.0,1.0
2017-08-18,20.94,20.94,20.94,20.94,0,15.9712039294144,15.9712039294144,15.9712039294144,15.9712039294144,0,0.0,1.0
2017-08-21,20.94,20.94,20.94,20.94,0,15.9712039294144,15.9712039294144,15.9712039294144,15.9712039294144,0,0.0,1.0
2017-08-22,20.94,20.94,20.94,20.94,0,15.9712039294144,15.9712039294144,15.9712039294144,15.9712039294144,0,0.0,1.0
2017-08-23,20.94,20.94,20.94,20.94,0,15.9712039294144,15.9712039294144,15.9712039294144,15.9712039294144,0,0.0,1.0
2017-08-24,20.94,20.94,20.94,20.94,0,15.9712039294144,15.9712039294144,15.9712039294144,15.9712039294144,0,0.0,1.0
2017-08-25,20.94,20.94,20.94,20.94,0,15.9712039294144,15.9712039294144,15.9712039294144,15.9712039294144,0,0.0,1.0
2017-08-28,20.94,20.94,20.94,20.94,0,15.9712039294144,15.9712039294144,15.9712039294144,15.9712039294144,0,0.0,1.0
2017-08-29,20.94,20.94,20.94,20.94,0,15.9712039294144,15.9712039294144,15.9712039294144,15.9712039294144,0,0.0,1.0
2017-08-30,20.94,20.94,20.94,20.94,0,15.9712039294144,15.9712039294144,15.9712039294144,15.9712039294144,0,0.0,1.0
2017-08-31,20.94,20.94,20.94,20.94,0,15.9712039294144,15.9712039294144,15.9712039294144,15.9712039294144,0,0.0,1.0
2017-09-01,21.25,21.25,21.25,21.25,350,16.2076448662873,16.2076448662873,16.2076448662873,16.2076448662873,458.888386397851,0.0,1.0
2017-09-05,21.25,21.25,21.25,21.25,0,16.2076448662873,16.2076448662873,16.2076448662873,16.2076448662873,0,0.0,1.0
2017-09-06,21.4,21.4,21.4,21.4,100,16.3220517712258,16.3220517712258,16.3220517712258,16.3220517712258,131.110967542243,0.0,1.0
2017-09-07,21.4,21.4,21.4,21.4,0,16.3220517712258,16.3220517712258,16.3220517712258,16.3220517712258,0,0.0,1.0
2017-09-08,21.5,21.54,21.5,21.54,899,16.3983230411848,16.4288315491684,16.3983230411848,16.4288315491684,1178.68759820477,0.0,1.0
2017-09-11,21.5277,21.5277,21.5,21.52,800,16.4194501829635,16.4194501829635,16.3983230411848,16.4135772951766,1048.88774033794,0.0,1.0
2017-09-12,21.5277,21.5277,21.5277,21.5277,0,16.4194501829635,16.4194501829635,16.4194501829635,16.4194501829635,0,0.0,1.0
2017-09-13,21.5277,21.5277,21.5277,21.5277,0,16.4475558820448,16.4475558820448,16.4475558820448,16.4475558820448,0,0.036849654,1.0
2017-09-14,21.4908,21.4908,21.4908,21.4908,1,16.4193636082743,16.4193636082743,16.4193636082743,16.4193636082743,1.30886924199486,0.0,1.0
2017-09-15,21.4908,21.4908,21.4908,21.4908,0,16.4193636082743,16.4193636082743,16.4193636082743,16.4193636082743,0,0.0,1.0
2017-09-18,21.25,21.503,21.25,21.5,800,16.2353880114202,16.4286846310385,16.2353880114202,16.4263925762605,1047.09539359589,0.0,1.0
2017-09-19,21.25,21.25,21.25,21.25,100,16.2353880114202,16.2353880114202,16.2353880114202,16.2353880114202,130.886924199486,0.0,1.0
2017-09-20,21.25,21.25,21.25,21.25,1,16.2353880114202,16.2353880114202,16.2353880114202,16.2353880114202,1.30886924199486,0.0,1.0
2017-09-21,21.25,21.25,21.25,21.25,1,16.2353880114202,16.2353880114202,16.2353880114202,16.2353880114202,1.30886924199486,0.0,1.0
2017-09-22,21.25,21.25,21.25,21.25,0,16.2353880114202,16.2353880114202,16.2353880114202,16.2353880114202,0,0.0,1.0
2017-09-25,21.5,21.5,21.5,21.5,200,16.4263925762605,16.4263925762605,16.4263925762605,16.4263925762605,261.773848398971,0.0,1.0
2017-09-26,21.5,21.5,21.5,21.5,0,16.4263925762605,16.4263925762605,16.4263925762605,16.4263925762605,0,0.0,1.0
2017-09-27,21.5,21.5,21.5,21.5,0,16.4263925762605,16.4263925762605,16.4263925762605,16.4263925762605,0,0.0,1.0
2017-09-28,21.5,21.5,21.5,21.5,30,16.4263925762605,16.4263925762605,16.4263925762605,16.4263925762605,39.2660772598457,0.0,1.0
2017-09-29,21.5,21.5,21.5,21.5,0,16.4263925762605,16.4263925762605,16.4263925762605,16.4263925762605,0,0.0,1.0
2017-10-02,21.5,21.5,21.5,21.5,0,16.4263925762605,16.4263925762605,16.4263925762605,16.4263925762605,0,0.0,1.0
2017-10-03,21.65,21.65,21.65,21.65,100,16.5409953151646,16.5409953151646,16.5409953151646,16.5409953151646,130.886924199486,0.0,1.0
2017-10-04,21.65,21.65,21.65,21.65,0,16.5409953151646,16.5409953151646,16.5409953151646,16.5409953151646,0,0.0,1.0
2017-10-05,21.65,21.65,21.65,21.65,0,16.5409953151646,16.5409953151646,16.5409953151646,16.5409953151646,0,0.0,1.0
2017-10-06,21.8635,21.8635,21.8635,21.8635,100,16.7041132135382,16.7041132135382,16.7041132135382,16.7041132135382,130.886924199486,0.0,1.0
2017-10-09,21.8635,21.8635,21.8635,21.8635,0,16.7041132135382,16.7041132135382,16.7041132135382,16.7041132135382,0,0.0,1.0
2017-10-10,21.22,21.3025,21.22,21.26,1104,16.2124674636394,16.2754989700367,16.2124674636394,16.2430281940138,1444.99164316232,0.0,1.0
2017-10-11,21.22,21.22,21.22,21.22,0,16.2124674636394,16.2124674636394,16.2124674636394,16.2124674636394,0,0.0,1.0
2017-10-12,21.22,21.22,21.22,21.22,0,16.2400506101002,16.2400506101002,16.2400506101002,16.2400506101002,0,0.036102732,1.0
2017-10-13,21.2,21.2,21.2,21.2,100,16.2247442476025,16.2247442476025,16.2247442476025,16.2247442476025,130.664617429225,0.0,1.0
2017-10-16,21.2,21.2,21.2,21.2,2,16.2247442476025,16.2247442476025,16.2247442476025,16.2247442476025,2.6132923485845,0.0,1.0
2017-10-17,21.251,21.251,21.24,21.24,272,16.2637754719717,16.2637754719717,16.2553569725979,16.2553569725979,355.407759407493,0.0,1.0
2017-10-18,21.25,21.25,21.25,21.25,0,16.2630101538468,16.2630101538468,16.2630101538468,16.2630101538468,0,0.0,1.0
2017-10-19,21.25,21.25,21.25,21.25,0,16.2630101538468,16.2630101538468,16.2630101538468,16.2630101538468,0,0.0,1.0
2017-10-20,21.7,21.7,21.7,21.7,400,16.6074033100459,16.6074033100459,16.6074033100459,16.6074033100459,522.658469716902,0.0,1.0
2017-10-23,21.7,21.7,21.7,21.7,0,16.6074033100459,16.6074033100459,16.6074033100459,16.6074033100459,0,0.0,1.0
2017-10-24,21.7,21.7,21.7,21.7,0,16.6074033100459,16.6074033100459,16.6074033100459,16.6074033100459,0,0.0,1.0
2017-10-25,21.758,21.8,21.74,21.743,839,16.6517917612894,16.6839351225346,16.6380160350414,16.6403119894161,1096.2761402312,0.0,1.0
2017-10-26,21.9,21.9255,21.9,21.903,13155,16.7604669350233,16.7799825472079,16.7604669350233,16.762762889398,17188.9304228146,0.0,1.0
2017-10-27,21.9,21.9,21.9,21.9,0,16.7604669350233,16.7604669350233,16.7604669350233,16.7604669350233,0,0.0,1.0
2017-10-30,21.71,21.71,21.26,21.26,350,16.6150564912948,16.6150564912948,16.2706633350957,16.2706633350957,457.326161002288,0.0,1.0
2017-10-31,21.2424,21.3425,21.2,21.23,1450,16.2571937360977,16.3338020803989,16.2247442476025,16.2477037913491,1894.63695272376,0.0,1.0
2017-11-01,21.21,21.21,21.21,21.21,100,16.2323974288513,16.2323974288513,16.2323974288513,16.2323974288513,130.664617429226,0.0,1.0
2017-11-02,21.4,21.4,21.4,21.4,500,16.3778078725799,16.3778078725799,16.3778078725799,16.3778078725799,653.323087146124,0.0,1.0
2017-11-03,21.4,21.4,21.4,21.4,0,16.3778078725799,16.3778078725799,16.3778078725799,16.3778078725799,0,0.0,1.0
2017-11-06,21.4,21.4,21.4,21.4,5,16.3778078725799,16.3778078725799,16.3778078725799,16.3778078725799,6.53323087146124,0.0,1.0
2017-11-07,21.4,21.4,21.4,21.4,0,16.3778078725799,16.3778078725799,16.3778078725799,16.3778078725799,0,0.0,1.0
2017-11-08,21.4,21.4,21.4,21.4,27,16.3778078725799,16.3778078725799,16.3778078725799,16.3778078725799,35.2794467058907,0.0,1.0
2017-11-09,21.4,21.4,21.4,21.4,0,16.3778078725799,16.3778078725799,16.3778078725799,16.3778078725799,0,0.0,1.0
2017-11-10,21.9376,21.98,21.8376,21.88,800,16.7892428965191,16.8216923850143,16.7127110840304,16.7451605725256,1045.3169394338,0.0,1.0
2017-11-13,21.306,21.306,21.2,21.2,800,16.3354549838723,16.3354549838723,16.2541840635545,16.2541840635545,1043.42364610156,0.03865976,1.0
2017-11-14,21.6,21.6,21.6,21.6,300,16.5608667817348,16.5608667817348,16.5608667817348,16.5608667817348,391.283867288087,0.0,1.0
2017-11-15,21.6,21.6,21.6,21.6,2,16.5608667817348,16.5608667817348,16.5608667817348,16.5608667817348,2.60855911525391,0.0,1.0
2017-11-16,21.6,21.6,21.6,21.6,0,16.5608667817348,16.5608667817348,16.5608667817348,16.5608667817348,0,0.0,1.0
2017-11-17,21.6,21.6,21.6,21.6,0,16.5608667817348,16.5608667817348,16.5608667817348,16.5608667817348,0,0.0,1.0
2017-11-20,21.7,21.7,21.7,21.7,500,16.6375374612798,16.6375374612798,16.6375374612798,16.6375374612798,652.13977881348,0.0,1.0
2017-11-21,21.7,21.7,21.7,21.7,0,16.6375374612798,16.6375374612798,16.6375374612798,16.6375374612798,0,0.0,1.0
2017-11-22,21.3,21.3,21.3,21.3,100,16.3308547430996,16.3308547430996,16.3308547430996,16.3308547430996,130.427955762695,0.0,1.0
2017-11-24,21.3,21.3,21.3,21.3,0,16.3308547430996,16.3308547430996,16.3308547430996,16.3308547430996,0,0.0,1.0
2017-11-27,21.3,21.3,21.3,21.3,0,16.3308547430996,16.3308547430996,16.3308547430996,16.3308547430996,0,0.0,1.0
2017-11-28,21.3,21.3,21.3,21.3,0,16.3308547430996,16.3308547430996,16.3308547430996,16.3308547430996,0,0.0,1.0
2017-11-29,21.3,21.3,21.3,21.3,0,16.3308547430996,16.3308547430996,16.3308547430996,16.3308547430996,0,0.0,1.0
2017-11-30,21.3,21.3,21.3,21.3,0,16.3308547430996,16.3308547430996,16.3308547430996,16.3308547430996,0,0.0,1.0
2017-12-01,21.3,21.3,21.3,21.3,412,16.3308547430996,16.3308547430996,16.3308547430996,16.3308547430996,537.363177742305,0.0,1.0
2017-12-04,21.5,21.5,21.5,21.5,347,16.4841961021897,16.4841961021897,16.4841961021897,16.4841961021897,452.585006496554,0.0,1.0
2017-12-05,21.5,21.5,21.5,21.5,0,16.4841961021897,16.4841961021897,16.4841961021897,16.4841961021897,0,0.0,1.0
2017-12-06,21.5,21.5,21.5,21.5,0,16.4841961021897,16.4841961021897,16.4841961021897,16.4841961021897,0,0.0,1.0
2017-12-07,21.5,21.5,21.5,21.5,0,16.4841961021897,16.4841961021897,16.4841961021897,16.4841961021897,0,0.0,1.0
2017-12-08,21.5,21.5,21.5,21.5,0,16.4841961021897,16.4841961021897,16.4841961021897,16.4841961021897,0,0.0,1.0
2017-12-11,21.5,21.5,21.5,21.5,0,16.4841961021897,16.4841961021897,16.4841961021897,16.4841961021897,0,0.0,1.0
2017-12-12,21.5,21.5,21.21,21.27,4090,16.4841961021897,16.4841961021897,16.261851131509,16.307853539236,5334.50339069426,0.0,1.0
2017-12-13,21.5,21.5,21.5,21.5,0,16.5153643090072,16.5153643090072,16.5153643090072,16.5153643090072,0,0.040652055,1.0
2017-12-14,21.41,21.5,21.41,21.5,500,16.4462302258532,16.5153643090072,16.4462302258532,16.5153643090072,650.909044382215,0.0,1.0
2017-12-15,21.41,21.41,21.41,21.41,2,16.4462302258532,16.4462302258532,16.4462302258532,16.4462302258532,2.60363617752886,0.0,1.0
2017-12-18,21.41,21.41,21.41,21.41,0,16.4462302258532,16.4462302258532,16.4462302258532,16.4462302258532,0,0.0,1.0
2017-12-19,21.41,21.41,21.41,21.41,0,16.4462302258532,16.4462302258532,16.4462302258532,16.4462302258532,0,0.0,1.0
2017-12-20,21.5,21.7,21.5,21.7,1087,16.5153643090072,16.668995604905,16.5153643090072,16.668995604905,1415.07626248693,0.0,1.0
2017-12-21,21.5,21.5,21.5,21.5,0,16.5153643090072,16.5153643090072,16.5153643090072,16.5153643090072,0,0.0,1.0
2017-12-22,21.5,21.5,21.5,21.5,0,16.5153643090072,16.5153643090072,16.5153643090072,16.5153643090072,0,0.0,1.0
2017-12-26,21.74,21.74,21.7,21.7,1063,16.6997218640845,16.6997218640845,16.668995604905,16.668995604905,1383.83262835659,0.0,1.0
2017-12-27,22.02,22.02,21.65,21.65,900,16.9148056783414,16.9148056783414,16.6305877809305,16.6305877809305,1171.63627988798,0.0,1.0
2017-12-28,22.02,22.02,22.02,22.02,0,16.9148056783414,16.9148056783414,16.9148056783414,16.9148056783414,0,0.0,1.0
2017-12-29,22.02,22.02,22.02,22.02,0,16.9148056783414,16.9148056783414,16.9148056783414,16.9148056783414,0,0.0,1.0
2018-01-02,22.0,22.0,21.75,21.87,877,16.8994425487516,16.8994425487516,16.7074034288794,16.7995822064181,1141.6944638464,0.0,1.0
2018-01-03,22.0,22.0,22.0,22.0,0,16.8994425487516,16.8994425487516,16.8994425487516,16.8994425487516,0,0.0,1.0
2018-01-04,22.0,22.0,22.0,22.0,0,16.8994425487516,16.8994425487516,16.8994425487516,16.8994425487516,0,0.0,1.0
2018-01-05,22.0,22.0,22.0,22.0,0,16.8994425487516,16.8994425487516,16.8994425487516,16.8994425487516,0,0.0,1.0
2018-01-08,22.0,22.0,22.0,22.0,0,16.8994425487516,16.8994425487516,16.8994425487516,16.8994425487516,0,0.0,1.0
2018-01-09,21.9,22.07,21.75,22.0,705,16.8226269008027,16.9532135023158,16.7074034288794,16.8994425487516,917.781752578921,0.0,1.0
2018-01-10,21.9,21.9,21.9,21.9,0,16.8226269008027,16.8226269008027,16.8226269008027,16.8226269008027,0,0.0,1.0
2018-01-11,21.9,21.9,21.9,21.9,0,16.8571939423797,16.8571939423797,16.8571939423797,16.8571939423797,0,0.045,1.0
2018-01-12,22.0,22.0,22.0,22.0,300,16.9341674307011,16.9341674307011,16.9341674307011,16.9341674307011,389.744581598645,0.0,1.0
2018-01-16,22.0,22.0,22.0,22.0,1,16.9341674307011,16.9341674307011,16.9341674307011,16.9341674307011,1.29914860532882,0.0,1.0
2018-01-17,22.0,22.0,22.0,22.0,0,16.9341674307011,16.9341674307011,16.9341674307011,16.9341674307011,0,0.0,1.0
2018-01-18,22.0,22.0,22.0,22.0,0,16.9341674307011,16.9341674307011,16.9341674307011,16.9341674307011,0,0.0,1.0
2018-01-19,22.55,22.55,22.55,22.55,100,17.3575216164686,17.3575216164686,17.3575216164686,17.3575216164686,129.914860532882,0.0,1.0
2018-01-22,22.32,22.32,22.25,22.25,200,17.1804825933295,17.1804825933295,17.1266011515045,17.1266011515045,259.829721065763,0.0,1.0
2018-01-23,22.32,22.32,22.32,22.32,0,17.1804825933295,17.1804825933295,17.1804825933295,17.1804825933295,0,0.0,1.0
2018-01-24,22.32,22.32,22.32,22.32,0,17.1804825933295,17.1804825933295,17.1804825933295,17.1804825933295,0,0.0,1.0
2018-01-25,22.32,22.32,22.32,22.32,0,17.1804825933295,17.1804825933295,17.1804825933295,17.1804825933295,0,0.0,1.0
2018-01-26,22.32,22.32,22.32,22.32,0,17.1804825933295,17.1804825933295,17.1804825933295,17.1804825933295,0,0.0,1.0
2018-01-29,22.5,22.57,22.5,22.5,900,17.3190348723079,17.3729163141329,17.3190348723079,17.3190348723079,1169.23374479594,0.0,1.0
2018-01-30,22.5,22.5,22.5,22.5,0,17.3190348723079,17.3190348723079,17.3190348723079,17.3190348723079,0,0.0,1.0
2018-01-31,22.0,22.0,22.0,22.0,500,16.9341674307011,16.9341674307011,16.9341674307011,16.9341674307011,649.574302664408,0.0,1.0
2018-02-01,22.0,22.0,22.0,22.0,0,16.9341674307011,16.9341674307011,16.9341674307011,16.9341674307011,0,0.0,1.0
2018-02-02,22.0,22.0,22.0,22.0,0,16.9341674307011,16.9341674307011,16.9341674307011,16.9341674307011,0,0.0,1.0
2018-02-05,21.6,22.0,21.17,22.0,2200,16.6262734774156,16.9341674307011,16.2952874776337,16.9341674307011,2858.1269317234,0.0,1.0
2018-02-06,21.6,21.6,21.6,21.6,0,16.6262734774156,16.6262734774156,16.6262734774156,16.6262734774156,0,0.0,1.0
2018-02-07,21.6,21.6,21.6,21.6,0,16.6262734774156,16.6262734774156,16.6262734774156,16.6262734774156,0,0.0,1.0
2018-02-08,22.0,22.0,22.0,22.0,1000,16.9341674307011,16.9341674307011,16.9341674307011,16.9341674307011,1299.14860532882,0.0,1.0
2018-02-09,21.71,21.94,21.71,21.94,297,16.7109443145691,16.8879833377083,16.7109443145691,16.8879833377083,385.847135782659,0.0,1.0
2018-02-12,21.71,21.71,21.71,21.71,0,16.7109443145691,16.7109443145691,16.7109443145691,16.7109443145691,0,0.0,1.0
2018-02-13,21.71,21.71,21.71,21.71,0,16.7463521191969,16.7463521191969,16.7463521191969,16.7463521191969,0,0.046,1.0
2018-02-14,21.6633,21.6633,21.6633,21.6633,6,16.7103293350437,16.7103293350437,16.7103293350437,16.7103293350437,7.77841043069185,0.0,1.0
2018-02-15,22.6,22.6,22.6,22.6,100,17.432867705843,17.432867705843,17.432867705843,17.432867705843,129.640173844864,0.0,1.0
2018-02-16,22.04,22.24,22.0,22.2,1000,17.0009028423353,17.1551760078738,16.9700482092277,17.1243213747661,1296.40173844865,0.0,1.0
2018-02-20,22.0,22.01,22.0,22.0,600,16.9700482092277,16.9777618675046,16.9700482092277,16.9700482092277,777.841043069183,0.0,1.0
2018-02-21,21.55,21.64,21.55,21.6,500,16.6229335867662,16.6923565112585,16.6229335867662,16.6615018781508,648.20086922432,0.0,1.0
2018-02-22,21.55,21.55,21.55,21.55,0,16.6229335867662,16.6229335867662,16.6229335867662,16.6229335867662,0,0.0,1.0
2018-02-23,21.55,21.55,21.55,21.55,0,16.6229335867662,16.6229335867662,16.6229335867662,16.6229335867662,0,0.0,1.0
2018-02-26,21.55,21.55,21.55,21.55,0,16.6229335867662,16.6229335867662,16.6229335867662,16.6229335867662,0,0.0,1.0
2018-02-27,21.55,21.55,21.55,21.55,0,16.6229335867662,16.6229335867662,16.6229335867662,16.6229335867662,0,0.0,1.0
2018-02-28,21.55,21.55,21.55,21.55,0,16.6229335867662,16.6229335867662,16.6229335867662,16.6229335867662,0,0.0,1.0
2018-03-01,21.55,21.55,21.55,21.55,0,16.6229335867662,16.6229335867662,16.6229335867662,16.6229335867662,0,0.0,1.0
2018-03-02,22.03,22.03,21.55,21.55,300,16.9931891840584,16.9931891840584,16.6229335867662,16.6229335867662,388.920521534593,0.0,1.0
2018-03-05,22.03,22.03,22.03,22.03,0,16.9931891840584,16.9931891840584,16.9931891840584,16.9931891840584,0,0.0,1.0
2018-03-06,22.03,22.03,22.03,22.03,0,16.9931891840584,16.9931891840584,16.9931891840584,16.9931891840584,0,0.0,1.0
2018-03-07,22.03,22.03,22.03,22.03,0,16.9931891840584,16.9931891840584,16.9931891840584,16.9931891840584,0,0.0,1.0
2018-03-08,22.03,22.03,22.03,22.03,0,16.9931891840584,16.9931891840584,16.9931891840584,16.9931891840584,0,0.0,1.0
2018-03-09,22.03,22.03,22.03,22.03,0,16.9931891840584,16.9931891840584,16.9931891840584,16.9931891840584,0,0.0,1.0
2018-03-12,22.03,22.03,22.03,22.03,0,16.9931891840584,16.9931891840584,16.9931891840584,16.9931891840584,0,0.0,1.0
2018-03-13,22.03,22.03,22.03,22.03,0,16.9931891840584,16.9931891840584,16.9931891840584,16.9931891840584,0,0.0,1.0
2018-03-14,22.03,22.03,22.03,22.03,0,16.9931891840584,16.9931891840584,16.9931891840584,16.9931891840584,0,0.0,1.0
2018-03-15,22.03,22.03,22.03,22.03,4,16.9931891840584,16.9931891840584,16.9931891840584,16.9931891840584,5.18560695379457,0.0,1.0
2018-03-16,22.03,22.03,22.03,22.03,0,16.9931891840584,16.9931891840584,16.9931891840584,16.9931891840584,0,0.0,1.0
2018-03-19,22.03,22.03,22.03,22.03,0,16.9931891840584,16.9931891840584,16.9931891840584,16.9931891840584,0,0.0,1.0
2018-03-20,22.03,22.03,22.03,22.03,0,16.9931891840584,16.9931891840584,16.9931891840584,16.9931891840584,0,0.0,1.0
2018-03-21,22.1,22.2,22.1,22.2,700,17.0471847919969,17.1243213747661,17.0471847919969,17.1243213747661,907.481216914048,0.0,1.0
2018-03-22,21.31,21.31,21.31,21.31,300,16.4378057881201,16.4378057881201,16.4378057881201,16.4378057881201,388.920521534592,0.0,1.0
2018-03-23,21.3104,21.3104,21.3104,21.3104,0,16.4381143344511,16.4381143344511,16.4381143344511,16.4381143344511,0,0.0,1.0
2018-03-26,21.31,21.31,21.31,21.31,0,16.4378057881201,16.4378057881201,16.4378057881201,16.4378057881201,0,0.0,1.0
2018-03-27,22.22,22.22,22.22,22.22,100,17.1397486913199,17.1397486913199,17.1397486913199,17.1397486913199,129.640173844864,0.0,1.0
2018-03-28,22.22,22.22,22.22,22.22,10,17.1397486913199,17.1397486913199,17.1397486913199,17.1397486913199,12.9640173844864,0.0,1.0
2018-03-29,22.22,22.22,22.22,22.22,0,17.1397486913199,17.1397486913199,17.1397486913199,17.1397486913199,0,0.0,1.0
2018-04-02,22.22,22.22,22.22,22.22,174,17.1397486913199,17.1397486913199,17.1397486913199,17.1397486913199,225.573902490064,0.0,1.0
2018-04-03,21.85,21.85,21.85,21.85,100,16.8543433350738,16.8543433350738,16.8543433350738,16.8543433350738,129.640173844864,0.0,1.0
2018-04-04,21.85,21.85,21.85,21.85,0,16.8543433350738,16.8543433350738,16.8543433350738,16.8543433350738,0,0.0,1.0
2018-04-05,21.85,21.85,21.85,21.85,422,16.8543433350738,16.8543433350738,16.8543433350738,16.8543433350738,547.081533625328,0.0,1.0
2018-04-06,21.85,21.85,21.85,21.85,0,16.8543433350738,16.8543433350738,16.8543433350738,16.8543433350738,0,0.0,1.0
2018-04-09,21.85,21.85,21.85,21.85,0,16.8543433350738,16.8543433350738,16.8543433350738,16.8543433350738,0,0.0,1.0
2018-04-10,21.85,21.85,21.85,21.85,0,16.8543433350738,16.8543433350738,16.8543433350738,16.8543433350738,0,0.0,1.0
2018-04-11,22.2,22.2,22.2,22.2,200,17.1243213747661,17.1243213747661,17.1243213747661,17.1243213747661,259.280347689728,0.0,1.0
2018-04-12,22.2,22.2,22.2,22.2,0,17.1644323978061,17.1644323978061,17.1644323978061,17.1644323978061,0,0.052,1.0
2018-04-13,22.1479,22.1479,22.1479,22.1479,2,17.1241501037554,17.1241501037554,17.1241501037554,17.1241501037554,2.58674443587631,0.0,1.0
2018-04-16,22.2,22.2,22.2,22.2,85,17.1644323978061,17.1644323978061,17.1644323978061,17.1644323978061,109.936638524743,0.0,1.0
2018-04-17,22.2,22.2,22.2,22.2,143,17.1644323978061,17.1644323978061,17.1644323978061,17.1644323978061,184.952227165156,0.0,1.0
2018-04-18,22.26,22.26,22.26,22.26,372,17.210822755638,17.210822755638,17.210822755638,17.210822755638,481.134465072994,0.0,1.0
2018-04-19,22.22,22.22,22.22,22.22,200,17.1798958504167,17.1798958504167,17.1798958504167,17.1798958504167,258.674443587632,0.0,1.0
2018-04-20,22.22,22.22,22.22,22.22,0,17.1798958504167,17.1798958504167,17.1798958504167,17.1798958504167,0,0.0,1.0
2018-04-23,22.25,22.25,22.25,22.25,100,17.2030910293327,17.2030910293327,17.2030910293327,17.2030910293327,129.337221793815,0.0,1.0
2018-04-24,22.25,22.25,22.25,22.25,0,17.2030910293327,17.2030910293327,17.2030910293327,17.2030910293327,0,0.0,1.0
2018-04-25,22.25,22.25,22.25,22.25,0,17.2030910293327,17.2030910293327,17.2030910293327,17.2030910293327,0,0.0,1.0
2018-04-26,22.25,22.25,22.25,22.25,0,17.2030910293327,17.2030910293327,17.2030910293327,17.2030910293327,0,0.0,1.0
2018-04-27,22.25,22.25,22.25,22.25,0,17.2030910293327,17.2030910293327,17.2030910293327,17.2030910293327,0,0.0,1.0
2018-04-30,22.2,22.87,22.2,22.22,3423,17.1644323978061,17.6824580602624,17.1644323978061,17.1798958504167,4427.2131020023,0.0,1.0
2018-05-01,22.3,22.3,22.3,22.3,800,17.2417496608593,17.2417496608593,17.2417496608593,17.2417496608593,1034.69777435052,0.0,1.0
2018-05-02,22.3,22.3,22.3,22.3,0,17.2417496608593,17.2417496608593,17.2417496608593,17.2417496608593,0,0.0,1.0
2018-05-03,22.3,22.3,22.3,22.3,0,17.2417496608593,17.2417496608593,17.2417496608593,17.2417496608593,0,0.0,1.0
2018-05-04,22.3,22.3,22.3,22.3,0,17.2417496608593,17.2417496608593,17.2417496608593,17.2417496608593,0,0.0,1.0
2018-05-07,22.3,22.3,22.3,22.3,30,17.2417496608593,17.2417496608593,17.2417496608593,17.2417496608593,38.8011665381446,0.0,1.0
2018-05-08,22.3,22.3,22.3,22.3,0,17.2417496608593,17.2417496608593,17.2417496608593,17.2417496608593,0,0.0,1.0
2018-05-09,22.3,22.3,22.3,22.3,0,17.2417496608593,17.2417496608593,17.2417496608593,17.2417496608593,0,0.0,1.0
2018-05-10,22.3,22.3,22.3,22.3,0,17.2417496608593,17.2417496608593,17.2417496608593,17.2417496608593,0,0.0,1.0
2018-05-11,21.6,21.91,21.6,21.91,400,16.7407337962747,16.9809943276101,16.7407337962747,16.9809943276101,516.106408783745,0.052,1.0
2018-05-14,21.6,21.6,21.6,21.6,1,16.7407337962747,16.7407337962747,16.7407337962747,16.7407337962747,1.29026602195936,0.0,1.0
2018-05-15,21.6,21.6,21.6,21.6,4,16.7407337962747,16.7407337962747,16.7407337962747,16.7407337962747,5.16106408783745,0.0,1.0
2018-05-16,21.6,21.6,21.6,21.6,0,16.7407337962747,16.7407337962747,16.7407337962747,16.7407337962747,0,0.0,1.0
2018-05-17,21.6,21.6,21.6,21.6,0,16.7407337962747,16.7407337962747,16.7407337962747,16.7407337962747,0,0.0,1.0
2018-05-18,21.94,21.94,21.94,21.94,100,17.0042453467716,17.0042453467716,17.0042453467716,17.0042453467716,129.026602195936,0.0,1.0
2018-05-21,21.94,21.94,21.94,21.94,0,17.0042453467716,17.0042453467716,17.0042453467716,17.0042453467716,0,0.0,1.0
2018-05-22,21.94,21.94,21.94,21.94,0,17.0042453467716,17.0042453467716,17.0042453467716,17.0042453467716,0,0.0,1.0
2018-05-23,21.8,21.8,21.8,21.8,200,16.8957405906846,16.8957405906846,16.8957405906846,16.8957405906846,258.053204391873,0.0,1.0
2018-05-24,21.8,21.8,21.8,21.8,1,16.8957405906846,16.8957405906846,16.8957405906846,16.8957405906846,1.29026602195937,0.0,1.0
2018-05-25,21.8,21.8,21.8,21.8,25,16.8957405906846,16.8957405906846,16.8957405906846,16.8957405906846,32.2566505489841,0.0,1.0
2018-05-29,21.8,21.8,21.8,21.8,10,16.8957405906846,16.8957405906846,16.8957405906846,16.8957405906846,12.9026602195937,0.0,1.0
2018-05-30,21.8,21.8,21.8,21.8,0,16.8957405906846,16.8957405906846,16.8957405906846,16.8957405906846,0,0.0,1.0
2018-05-31,22.5,22.7,21.79,22.7,2900,17.4382643711194,17.5932711655294,16.8879902509641,17.5932711655294,3741.77146368217,0.0,1.0
2018-06-01,22.57,23.46,22.57,22.89,2700,17.4925167491629,18.1822969842872,17.4925167491629,17.7405276202188,3483.71825929029,0.0,1.0
2018-06-04,22.57,22.57,22.57,22.57,0,17.4925167491629,17.4925167491629,17.4925167491629,17.4925167491629,0,0.0,1.0
2018-06-05,22.57,22.57,22.57,22.57,4,17.4925167491629,17.4925167491629,17.4925167491629,17.4925167491629,5.16106408783746,0.0,1.0
2018-06-06,22.3,22.3,21.88,21.88,3008,17.2832575767095,17.2832575767095,16.9577433084486,16.9577433084486,3881.12019405377,0.0,1.0
2018-06-07,23.39,23.39,22.14,23.1,4660,18.1280446062437,18.1280446062437,17.1592521411815,17.9032847543493,6012.63966233065,0.0,1.0
2018-06-08,22.4,22.88,21.82,22.15,5534,17.3607609739145,17.7327772804983,16.9112412701256,17.167002480902,7140.33216552311,0.0,1.0
2018-06-11,22.58,23.0,22.58,22.8,4044,17.5002670888834,17.8257813571443,17.5002670888834,17.6707745627344,5217.83579280367,0.0,1.0
2018-06-12,22.07,22.6,21.52,22.32,7490,17.104999763138,17.5157677683244,16.6787310785107,17.2987582561505,9664.09250447567,0.0,1.0
2018-06-13,22.42,22.42,22.1,22.35,2330,17.4196635557902,17.4196635557902,17.1710332106585,17.3652756677927,2998.82944539627,0.056,1.0
2018-06-14,21.98,22.2,21.98,22.13,1510,17.0777968312341,17.2487301935122,17.0777968312341,17.1943423055146,1943.44740881904,0.0,1.0
2018-06-15,22.42,22.78,22.33,22.33,1503,17.4196635557902,17.6993726940634,17.3497362712219,17.3497362712219,1934.43804997021,0.0,1.0
2018-06-18,21.8,22.25,21.76,22.0,8200,16.9379422620976,17.287578684939,16.9068634689561,17.0933362278049,10553.8203657722,0.0,1.0
2018-06-19,21.8,22.64,21.76,22.25,7261,16.9379422620976,17.5905969180683,16.9068634689561,17.287578684939,9345.27922876491,0.0,1.0
2018-06-20,22.01,22.46,21.96,22.22,8651,17.1011059260902,17.4507423489317,17.0622574346634,17.2642695900829,11134.2804858898,0.0,1.0
2018-06-21,22.01,22.01,22.01,22.01,0,17.1011059260902,17.1011059260902,17.1011059260902,17.1011059260902,0,0.0,1.0
2018-06-22,22.58,22.58,22.17,22.18,3202,17.5439787283561,17.5439787283561,17.2254210986561,17.2331907969415,4121.13814770766,0.0,1.0
2018-06-25,22.0,22.0,21.84,21.91,4151,17.0933362278049,17.0933362278049,16.969021055239,17.0234089432366,5342.54979735617,0.0,1.0
2018-06-26,22.3,22.53,22.11,22.15,6726,17.3264271763659,17.5051302369293,17.1788029089439,17.2098817020854,8656.70680246147,0.0,1.0
2018-06-27,22.3,22.3,22.3,22.3,0,17.3264271763659,17.3264271763659,17.3264271763659,17.3264271763659,0,0.0,1.0
2018-06-28,22.3,22.3,22.3,22.3,0,17.3264271763659,17.3264271763659,17.3264271763659,17.3264271763659,0,0.0,1.0
2018-06-29,22.9,22.9,21.87,21.87,697,17.7926090734878,17.7926090734878,16.9923301500951,16.9923301500951,897.074731090643,0.0,1.0
2018-07-02,22.9,22.9,22.9,22.9,800,17.7926090734878,17.7926090734878,17.7926090734878,17.7926090734878,1029.64101129486,0.0,1.0
2018-07-03,22.9,22.9,22.9,22.9,75,17.7926090734878,17.7926090734878,17.7926090734878,17.7926090734878,96.5288448088927,0.0,1.0
2018-07-05,22.9,22.9,22.9,22.9,0,17.7926090734878,17.7926090734878,17.7926090734878,17.7926090734878,0,0.0,1.0
2018-07-06,21.9,21.9,21.9,21.9,133,17.0156392449512,17.0156392449512,17.0156392449512,17.0156392449512,171.17781812777,0.0,1.0
2018-07-09,21.9,21.9,21.9,21.9,0,17.0156392449512,17.0156392449512,17.0156392449512,17.0156392449512,0,0.0,1.0
2018-07-10,21.9,21.9,21.9,21.9,0,17.0156392449512,17.0156392449512,17.0156392449512,17.0156392449512,0,0.0,1.0
2018-07-11,21.9,21.9,21.9,21.9,0,17.0156392449512,17.0156392449512,17.0156392449512,17.0156392449512,0,0.0,1.0
2018-07-12,21.9,21.9,21.9,21.9,0,17.0575956156922,17.0575956156922,17.0575956156922,17.0575956156922,0,0.054,1.0
2018-07-13,22.25,22.25,22.25,22.25,175,17.3302055912854,17.3302055912854,17.3302055912854,17.3302055912854,224.679965825564,0.0,1.0
2018-07-16,22.25,22.25,22.25,22.25,2,17.3302055912854,17.3302055912854,17.3302055912854,17.3302055912854,2.56777103800644,0.0,1.0
2018-07-17,22.25,22.25,22.25,22.25,0,17.3302055912854,17.3302055912854,17.3302055912854,17.3302055912854,0,0.0,1.0
2018-07-18,22.25,22.25,22.25,22.25,0,17.3302055912854,17.3302055912854,17.3302055912854,17.3302055912854,0,0.0,1.0
2018-07-19,22.25,22.25,22.25,22.25,0,17.3302055912854,17.3302055912854,17.3302055912854,17.3302055912854,0,0.0,1.0
2018-07-20,22.25,22.25,22.25,22.25,0,17.3302055912854,17.3302055912854,17.3302055912854,17.3302055912854,0,0.0,1.0
2018-07-23,22.25,22.25,22.25,22.25,0,17.3302055912854,17.3302055912854,17.3302055912854,17.3302055912854,0,0.0,1.0
2018-07-24,22.25,22.25,22.25,22.25,0,17.3302055912854,17.3302055912854,17.3302055912854,17.3302055912854,0,0.0,1.0
2018-07-25,22.25,22.25,22.25,22.25,0,17.3302055912854,17.3302055912854,17.3302055912854,17.3302055912854,0,0.0,1.0
2018-07-26,22.25,22.25,22.25,22.25,0,17.3302055912854,17.3302055912854,17.3302055912854,17.3302055912854,0,0.0,1.0
2018-07-27,22.25,22.25,22.25,22.25,0,17.3302055912854,17.3302055912854,17.3302055912854,17.3302055912854,0,0.0,1.0
2018-07-30,22.25,22.25,22.25,22.25,0,17.3302055912854,17.3302055912854,17.3302055912854,17.3302055912854,0,0.0,1.0
2018-07-31,22.25,22.25,22.25,22.25,0,17.3302055912854,17.3302055912854,17.3302055912854,17.3302055912854,0,0.0,1.0
2018-08-01,22.25,22.25,22.25,22.25,0,17.3302055912854,17.3302055912854,17.3302055912854,17.3302055912854,0,0.0,1.0
2018-08-02,22.3,22.3,22.3,22.3,100,17.3691498735131,17.3691498735131,17.3691498735131,17.3691498735131,128.388551900322,0.0,1.0
2018-08-03,22.3,22.3,22.3,22.3,0,17.3691498735131,17.3691498735131,17.3691498735131,17.3691498735131,0,0.0,1.0
2018-08-06,22.3,22.3,22.3,22.3,0,17.3691498735131,17.3691498735131,17.3691498735131,17.3691498735131,0,0.0,1.0
2018-08-07,22.3,22.3,22.3,22.3,0,17.3691498735131,17.3691498735131,17.3691498735131,17.3691498735131,0,0.0,1.0
2018-08-08,22.3,22.3,22.3,22.3,0,17.3691498735131,17.3691498735131,17.3691498735131,17.3691498735131,0,0.0,1.0
2018-08-09,22.3,22.3,22.3,22.3,0,17.3691498735131,17.3691498735131,17.3691498735131,17.3691498735131,0,0.0,1.0
2018-08-10,22.3,22.3,22.3,22.3,0,17.3691498735131,17.3691498735131,17.3691498735131,17.3691498735131,0,0.0,1.0
2018-08-13,22.3,22.3,22.3,22.3,0,17.4143252408971,17.4143252408971,17.4143252408971,17.4143252408971,0,0.058,1.0
2018-08-14,22.2424,22.2424,22.2424,22.2424,3,17.3693447416201,17.3693447416201,17.3693447416201,17.3693447416201,3.84166478313425,0.0,1.0
2018-08-15,22.19,22.19,22.19,22.19,825,17.3284249818613,17.3284249818613,17.3284249818613,17.3284249818613,1056.45781536191,0.0,1.0
2018-08-16,22.35,22.35,22.35,22.35,2610,17.4533708131861,17.4533708131861,17.4533708131861,17.4533708131861,3342.24836132679,0.0,1.0
2018-08-17,22.35,22.35,22.35,22.35,5,17.4533708131861,17.4533708131861,17.4533708131861,17.4533708131861,6.40277463855706,0.0,1.0
2018-08-20,22.35,22.35,22.35,22.35,0,17.4533708131861,17.4533708131861,17.4533708131861,17.4533708131861,0,0.0,1.0
2018-08-21,22.35,22.35,22.35,22.35,0,17.4533708131861,17.4533708131861,17.4533708131861,17.4533708131861,0,0.0,1.0
2018-08-22,22.95,22.95,22.95,22.95,300,17.9219176806542,17.9219176806542,17.9219176806542,17.9219176806542,384.166478313423,0.0,1.0
2018-08-23,22.95,22.95,22.95,22.95,0,17.9219176806542,17.9219176806542,17.9219176806542,17.9219176806542,0,0.0,1.0
2018-08-24,22.95,22.95,22.95,22.95,0,17.9219176806542,17.9219176806542,17.9219176806542,17.9219176806542,0,0.0,1.0
2018-08-27,22.95,22.95,22.95,22.95,0,17.9219176806542,17.9219176806542,17.9219176806542,17.9219176806542,0,0.0,1.0
2018-08-28,22.42,22.42,22.42,22.42,200,17.5080346143907,17.5080346143907,17.5080346143907,17.5080346143907,256.110985542283,0.0,1.0
2018-08-29,22.42,22.42,22.42,22.42,0,17.5080346143907,17.5080346143907,17.5080346143907,17.5080346143907,0,0.0,1.0
2018-08-30,22.42,22.42,22.42,22.42,0,17.5080346143907,17.5080346143907,17.5080346143907,17.5080346143907,0,0.0,1.0
2018-08-31,22.42,22.42,22.42,22.42,0,17.5080346143907,17.5080346143907,17.5080346143907,17.5080346143907,0,0.0,1.0
2018-09-04,22.42,22.42,22.42,22.42,0,17.5080346143907,17.5080346143907,17.5080346143907,17.5080346143907,0,0.0,1.0
2018-09-05,22.42,22.42,22.42,22.42,0,17.5080346143907,17.5080346143907,17.5080346143907,17.5080346143907,0,0.0,1.0
2018-09-06,22.42,22.42,22.42,22.42,0,17.5080346143907,17.5080346143907,17.5080346143907,17.5080346143907,0,0.0,1.0
2018-09-07,22.42,22.42,22.42,22.42,0,17.5080346143907,17.5080346143907,17.5080346143907,17.5080346143907,0,0.0,1.0
2018-09-10,22.42,22.42,22.42,22.42,0,17.5080346143907,17.5080346143907,17.5080346143907,17.5080346143907,0,0.0,1.0
2018-09-11,22.47,23.3,22.45,23.3,1200,17.5470801866797,18.1952366866772,17.5314619577641,18.1952366866772,1536.6659132537,0.0,1.0
2018-09-12,22.47,22.47,22.47,22.47,0,17.5470801866797,17.5470801866797,17.5470801866797,17.5470801866797,0,0.0,1.0
2018-09-13,22.47,22.47,22.47,22.47,0,17.5931539619807,17.5931539619807,17.5931539619807,17.5931539619807,0,0.059,1.0
2018-09-14,22.4108,22.4108,22.4108,22.4108,3,17.546802617319,17.546802617319,17.546802617319,17.546802617319,3.83160405153475,0.0,1.0
2018-09-17,22.47,22.47,22.47,22.47,0,17.5931539619807,17.5931539619807,17.5931539619807,17.5931539619807,0,0.0,1.0
2018-09-18,23.14,23.14,22.75,22.75,2198,18.1177384370376,18.1177384370376,17.8123832948403,17.8123832948403,2807.28856842445,0.0,1.0
2018-09-19,23.14,23.14,23.14,23.14,0,18.1177384370376,18.1177384370376,18.1177384370376,18.1177384370376,0,0.0,1.0
2018-09-20,23.14,23.14,23.14,23.14,0,18.1177384370376,18.1177384370376,18.1177384370376,18.1177384370376,0,0.0,1.0
2018-09-21,23.14,23.14,23.14,23.14,0,18.1177384370376,18.1177384370376,18.1177384370376,18.1177384370376,0,0.0,1.0
2018-09-24,23.14,23.14,23.14,23.14,0,18.1177384370376,18.1177384370376,18.1177384370376,18.1177384370376,0,0.0,1.0
2018-09-25,23.14,23.14,23.14,23.14,0,18.1177384370376,18.1177384370376,18.1177384370376,18.1177384370376,0,0.0,1.0
2018-09-26,22.01,22.78,22.01,22.75,1900,17.2329914865686,17.8358721519324,17.2329914865686,17.8123832948403,2426.682565972,0.0,1.0
2018-09-27,22.59,22.59,22.59,22.59,200,17.6871093903491,17.6871093903491,17.6871093903491,17.6871093903491,255.440270102317,0.0,1.0
2018-09-28,22.59,22.59,22.59,22.59,0,17.6871093903491,17.6871093903491,17.6871093903491,17.6871093903491,0,0.0,1.0
2018-10-01,22.59,22.59,22.59,22.59,0,17.6871093903491,17.6871093903491,17.6871093903491,17.6871093903491,0,0.0,1.0
2018-10-02,22.59,22.59,22.59,22.59,0,17.6871093903491,17.6871093903491,17.6871093903491,17.6871093903491,0,0.0,1.0
2018-10-03,22.59,22.59,22.59,22.59,0,17.6871093903491,17.6871093903491,17.6871093903491,17.6871093903491,0,0.0,1.0
2018-10-04,23.0,23.0,23.0,23.0,700,18.0081237706078,18.0081237706078,18.0081237706078,18.0081237706078,894.040945358107,0.0,1.0
2018-10-05,23.0,23.0,23.0,23.0,0,18.0081237706078,18.0081237706078,18.0081237706078,18.0081237706078,0,0.0,1.0
2018-10-08,23.0,23.0,23.0,23.0,0,18.0081237706078,18.0081237706078,18.0081237706078,18.0081237706078,0,0.0,1.0
2018-10-09,23.0,23.0,23.0,23.0,0,18.0081237706078,18.0081237706078,18.0081237706078,18.0081237706078,0,0.0,1.0
2018-10-10,22.36,22.36,22.31,22.31,1000,17.507028152643,17.507028152643,17.4678800574895,17.4678800574895,1277.20135051159,0.0,1.0
2018-10-11,22.36,22.36,22.36,22.36,0,17.5532229049242,17.5532229049242,17.5532229049242,17.5532229049242,0,0.059,1.0
2018-10-12,22.2996,22.2996,22.2996,22.2996,2,17.5058072223008,17.5058072223008,17.5058072223008,17.5058072223008,2.54768028881209,0.0,1.0
2018-10-15,22.36,22.36,22.36,22.36,0,17.5532229049242,17.5532229049242,17.5532229049242,17.5532229049242,0,0.0,1.0
2018-10-16,22.5,22.5,22.5,22.5,300,17.6631268050444,17.6631268050444,17.6631268050444,17.6631268050444,382.152043321813,0.0,1.0
2018-10-17,22.5,22.5,22.5,22.5,0,17.6631268050444,17.6631268050444,17.6631268050444,17.6631268050444,0,0.0,1.0
2018-10-18,22.5,22.5,22.5,22.5,200,17.6631268050444,17.6631268050444,17.6631268050444,17.6631268050444,254.768028881209,0.0,1.0
2018-10-19,22.55,22.55,22.55,22.55,2000,17.7023781979445,17.7023781979445,17.7023781979445,17.7023781979445,2547.68028881209,0.0,1.0
2018-10-22,22.55,22.55,22.55,22.55,0,17.7023781979445,17.7023781979445,17.7023781979445,17.7023781979445,0,0.0,1.0
2018-10-23,22.55,22.55,22.55,22.55,0,17.7023781979445,17.7023781979445,17.7023781979445,17.7023781979445,0,0.0,1.0
2018-10-24,22.55,22.55,22.55,22.55,0,17.7023781979445,17.7023781979445,17.7023781979445,17.7023781979445,0,0.0,1.0
2018-10-25,22.55,22.55,22.55,22.55,0,17.7023781979445,17.7023781979445,17.7023781979445,17.7023781979445,0,0.0,1.0
2018-10-26,22.55,22.55,22.55,22.55,0,17.7023781979445,17.7023781979445,17.7023781979445,17.7023781979445,0,0.0,1.0
2018-10-29,22.55,22.55,22.55,22.55,0,17.7023781979445,17.7023781979445,17.7023781979445,17.7023781979445,0,0.0,1.0
2018-10-30,22.37,22.37,22.37,22.37,200,17.5610731835042,17.5610731835042,17.5610731835042,17.5610731835042,254.768028881208,0.0,1.0
2018-10-31,22.37,22.37,22.37,22.37,0,17.5610731835042,17.5610731835042,17.5610731835042,17.5610731835042,0,0.0,1.0
2018-11-01,22.37,22.37,22.37,22.37,10,17.5610731835042,17.5610731835042,17.5610731835042,17.5610731835042,12.7384014440604,0.0,1.0
2018-11-02,22.37,22.37,22.37,22.37,0,17.5610731835042,17.5610731835042,17.5610731835042,17.5610731835042,0,0.0,1.0
2018-11-05,23.0,23.0,23.0,23.0,300,18.0556407340454,18.0556407340454,18.0556407340454,18.0556407340454,382.152043321812,0.0,1.0
2018-11-06,23.0,23.0,23.0,23.0,0,18.0556407340454,18.0556407340454,18.0556407340454,18.0556407340454,0,0.0,1.0
2018-11-07,22.27,22.3,22.27,22.3,500,17.482570397704,17.506121233444,17.482570397704,17.506121233444,636.920072203019,0.0,1.0
2018-11-08,22.27,22.27,22.27,22.27,0,17.482570397704,17.482570397704,17.482570397704,17.482570397704,0,0.0,1.0
2018-11-09,22.27,22.27,22.27,22.27,0,17.482570397704,17.482570397704,17.482570397704,17.482570397704,0,0.0,1.0
2018-11-12,22.2699,22.2699,22.2699,22.2699,2,17.4824918949182,17.4824918949182,17.4824918949182,17.4824918949182,2.54768028881208,0.0,1.0
2018-11-13,22.27,22.27,22.27,22.27,0,17.5328121806161,17.5328121806161,17.5328121806161,17.5328121806161,0,0.064,1.0
2018-11-14,22.2058,22.2058,22.2058,22.2058,3,17.4822685550213,17.4822685550213,17.4822685550213,17.4822685550213,3.81056953737654,0.0,1.0
2018-11-15,22.27,22.27,22.27,22.27,0,17.5328121806161,17.5328121806161,17.5328121806161,17.5328121806161,0,0.0,1.0
2018-11-16,22.27,22.27,22.27,22.27,0,17.5328121806161,17.5328121806161,17.5328121806161,17.5328121806161,0,0.0,1.0
2018-11-19,22.27,22.27,22.27,22.27,0,17.5328121806161,17.5328121806161,17.5328121806161,17.5328121806161,0,0.0,1.0
2018-11-20,22.21,22.27,22.21,22.27,100,17.48557514735,17.5328121806161,17.48557514735,17.5328121806161,127.018984579218,0.0,1.0
2018-11-21,22.21,22.21,22.21,22.21,0,17.48557514735,17.48557514735,17.48557514735,17.48557514735,0,0.0,1.0
2018-11-23,22.2699,22.2699,22.2699,22.2699,10,17.5327334522273,17.5327334522273,17.5327334522273,17.5327334522273,12.7018984579218,0.0,1.0
2018-11-26,22.25,22.25,22.25,22.25,150,17.5170665028607,17.5170665028607,17.5170665028607,17.5170665028607,190.528476868827,0.0,1.0
2018-11-27,22.25,22.25,22.25,22.25,0,17.5170665028607,17.5170665028607,17.5170665028607,17.5170665028607,0,0.0,1.0
2018-11-28,22.25,22.25,22.25,22.25,0,17.5170665028607,17.5170665028607,17.5170665028607,17.5170665028607,0,0.0,1.0
2018-11-29,22.25,22.25,22.25,22.25,0,17.5170665028607,17.5170665028607,17.5170665028607,17.5170665028607,0,0.0,1.0
2018-11-30,22.25,22.25,22.25,22.25,0,17.5170665028607,17.5170665028607,17.5170665028607,17.5170665028607,0,0.0,1.0
2018-12-03,22.25,22.25,22.25,22.25,0,17.5170665028607,17.5170665028607,17.5170665028607,17.5170665028607,0,0.0,1.0
2018-12-04,22.25,22.25,22.25,22.25,0,17.5170665028607,17.5170665028607,17.5170665028607,17.5170665028607,0,0.0,1.0
2018-12-06,22.25,22.25,22.25,22.25,150,17.5170665028607,17.5170665028607,17.5170665028607,17.5170665028607,190.528476868827,0.0,1.0
2018-12-07,22.25,22.25,22.25,22.25,0,17.5170665028607,17.5170665028607,17.5170665028607,17.5170665028607,0,0.0,1.0
2018-12-10,22.25,22.25,22.25,22.25,0,17.5170665028607,17.5170665028607,17.5170665028607,17.5170665028607,0,0.0,1.0
2018-12-11,22.25,22.25,22.25,22.25,0,17.5170665028607,17.5170665028607,17.5170665028607,17.5170665028607,0,0.0,1.0
2018-12-12,22.25,22.25,22.25,22.25,0,17.5170665028607,17.5170665028607,17.5170665028607,17.5170665028607,0,0.0,1.0
2018-12-13,22.25,22.25,22.25,22.25,0,17.567452671678,17.567452671678,17.567452671678,17.567452671678,0,0.064,1.0
2018-12-14,22.25,22.25,22.25,22.25,0,17.567452671678,17.567452671678,17.567452671678,17.567452671678,0,0.0,1.0
2018-12-17,22.1864,22.1864,22.1864,22.1864,3,17.5172373912322,17.5172373912322,17.5172373912322,17.5172373912322,3.79964023512717,0.0,1.0
2018-12-18,22.25,22.25,22.25,22.25,0,17.567452671678,17.567452671678,17.567452671678,17.567452671678,0,0.0,1.0
2018-12-19,22.25,22.25,22.25,22.25,3,17.567452671678,17.567452671678,17.567452671678,17.567452671678,3.79964023512717,0.0,1.0
2018-12-20,22.25,22.25,22.25,22.25,0,17.567452671678,17.567452671678,17.567452671678,17.567452671678,0,0.0,1.0
2018-12-21,22.25,22.25,22.25,22.25,0,17.567452671678,17.567452671678,17.567452671678,17.567452671678,0,0.0,1.0
2018-12-24,22.25,22.25,22.25,22.25,1,17.567452671678,17.567452671678,17.567452671678,17.567452671678,1.26654674504239,0.0,1.0
2018-12-26,22.25,22.25,22.25,22.25,0,17.567452671678,17.567452671678,17.567452671678,17.567452671678,0,0.0,1.0
2018-12-27,22.25,22.25,22.25,22.25,400,17.567452671678,17.567452671678,17.567452671678,17.567452671678,506.618698016956,0.0,1.0
2018-12-28,22.25,22.25,22.25,22.25,400,17.567452671678,17.567452671678,17.567452671678,17.567452671678,506.618698016956,0.0,1.0
2018-12-31,22.25,22.25,22.25,22.25,67,17.567452671678,17.567452671678,17.567452671678,17.567452671678,84.8586319178401,0.0,1.0
2019-01-02,22.25,22.25,22.25,22.25,5,17.567452671678,17.567452671678,17.567452671678,17.567452671678,6.33273372521195,0.0,1.0
2019-01-03,22.25,22.25,22.25,22.25,433,17.567452671678,17.567452671678,17.567452671678,17.567452671678,548.414740603355,0.0,1.0
2019-01-04,22.25,22.25,22.25,22.25,0,17.567452671678,17.567452671678,17.567452671678,17.567452671678,0,0.0,1.0
2019-01-07,22.4,22.4,22.4,22.4,800,17.6858849368803,17.6858849368803,17.6858849368803,17.6858849368803,1013.23739603391,0.0,1.0
2019-01-08,22.4,22.4,22.4,22.4,0,17.6858849368803,17.6858849368803,17.6858849368803,17.6858849368803,0,0.0,1.0
2019-01-09,22.4,22.4,22.4,22.4,0,17.6858849368803,17.6858849368803,17.6858849368803,17.6858849368803,0,0.0,1.0
2019-01-10,22.63,22.63,22.62,22.62,249,17.8674810768572,17.8674810768572,17.8595855925104,17.8595855925104,315.370139515555,0.0,1.0
2019-01-11,22.4,22.44,22.4,22.44,489,17.738784682004,17.7704610832218,17.738784682004,17.7704610832218,617.494388502975,0.067,1.0
2019-01-14,22.5258,22.65,22.5258,22.65,604,17.8384069638342,17.9367621896156,17.8384069638342,17.9367621896156,762.712905226578,0.0,1.0
2019-01-15,22.53,22.53,22.53,22.53,3,17.841732985962,17.841732985962,17.841732985962,17.841732985962,3.7883091319201,0.0,1.0
2019-01-16,22.53,22.53,22.53,22.53,0,17.841732985962,17.841732985962,17.841732985962,17.841732985962,0,0.0,1.0
2019-01-17,23.0,23.0,23.0,23.0,295,18.2139307002719,18.2139307002719,18.2139307002719,18.2139307002719,372.51706463881,0.0,1.0
2019-01-18,23.0,23.0,23.0,23.0,0,18.2139307002719,18.2139307002719,18.2139307002719,18.2139307002719,0,0.0,1.0
2019-01-22,23.0,23.0,23.0,23.0,1,18.2139307002719,18.2139307002719,18.2139307002719,18.2139307002719,1.26276971064004,0.0,1.0
2019-01-23,22.87,22.87,22.87,22.87,540,18.1109823963139,18.1109823963139,18.1109823963139,18.1109823963139,681.895643745617,0.0,1.0
2019-01-24,22.87,22.87,22.87,22.87,0,18.1109823963139,18.1109823963139,18.1109823963139,18.1109823963139,0,0.0,1.0
2019-01-25,22.87,22.87,22.87,22.87,0,18.1109823963139,18.1109823963139,18.1109823963139,18.1109823963139,0,0.0,1.0
2019-01-28,22.48,22.48,22.48,22.48,160,17.8021374844397,17.8021374844397,17.8021374844397,17.8021374844397,202.043153702405,0.0,1.0
2019-01-29,22.48,22.48,22.48,22.48,0,17.8021374844397,17.8021374844397,17.8021374844397,17.8021374844397,0,0.0,1.0
2019-01-30,22.48,22.48,22.48,22.48,0,17.8021374844397,17.8021374844397,17.8021374844397,17.8021374844397,0,0.0,1.0
2019-01-31,22.48,22.48,22.48,22.48,0,17.8021374844397,17.8021374844397,17.8021374844397,17.8021374844397,0,0.0,1.0
2019-02-01,22.48,22.48,22.48,22.48,0,17.8021374844397,17.8021374844397,17.8021374844397,17.8021374844397,0,0.0,1.0
2019-02-04,22.48,22.48,22.48,22.48,0,17.8021374844397,17.8021374844397,17.8021374844397,17.8021374844397,0,0.0,1.0
2019-02-05,22.7,22.7,22.7,22.7,800,17.976357691138,17.976357691138,17.976357691138,17.976357691138,1010.21576851202,0.0,1.0
2019-02-06,22.66,22.66,22.66,22.66,442,17.9446812899201,17.9446812899201,17.9446812899201,17.9446812899201,558.144212102894,0.0,1.0
2019-02-07,22.59,22.7,22.57,22.64,4193,17.8892475877888,17.976357691138,17.8734093871799,17.9288430893112,5294.79339671366,0.0,1.0
2019-02-08,22.63,22.7,22.48,22.48,4925,17.9209239890067,17.976357691138,17.8021374844397,17.8021374844397,6219.14082490216,0.0,1.0
2019-02-11,22.6,22.6,22.6,22.6,1010,17.8971666880933,17.8971666880933,17.8971666880933,17.8971666880933,1275.39740774643,0.0,1.0
2019-02-12,22.69,22.69,22.69,22.69,221,17.9684385908335,17.9684385908335,17.9684385908335,17.9684385908335,279.072106051447,0.0,1.0
2019-02-13,22.74,22.74,22.71,22.71,225,18.0610920643958,18.0610920643958,18.0372647661578,18.0372647661578,283.288517757255,0.067,1.0
2019-02-14,22.74,22.74,22.73,22.73,252,18.0610920643958,18.0610920643958,18.0531496316498,18.0531496316498,317.283139888125,0.0,1.0
2019-02-15,22.74,22.74,22.74,22.74,3,18.0610920643958,18.0610920643958,18.0610920643958,18.0610920643958,3.77718023676339,0.0,1.0
2019-02-19,22.74,22.74,22.74,22.74,3,18.0610920643958,18.0610920643958,18.0610920643958,18.0610920643958,3.77718023676339,0.0,1.0
2019-02-20,22.43,22.46,22.43,22.45,1200,17.8148766492699,17.8387039475079,17.8148766492699,17.8307615147619,1510.87209470536,0.0,1.0
2019-02-21,22.4301,22.4301,22.4301,22.4301,1200,17.8149560735973,17.8149560735973,17.8149560735973,17.8149560735973,1510.87209470536,0.0,1.0
2019-02-22,22.4301,22.4301,22.4301,22.4301,1200,17.8149560735973,17.8149560735973,17.8149560735973,17.8149560735973,1510.87209470536,0.0,1.0
2019-02-25,22.75,22.75,22.75,22.75,500,18.0690344971418,18.0690344971418,18.0690344971418,18.0690344971418,629.530039460566,0.0,1.0
2019-02-26,22.75,22.75,22.75,22.75,0,18.0690344971418,18.0690344971418,18.0690344971418,18.0690344971418,0,0.0,1.0
2019-02-27,22.75,22.75,22.75,22.75,0,18.0690344971418,18.0690344971418,18.0690344971418,18.0690344971418,0,0.0,1.0
2019-02-28,22.75,22.75,22.75,22.75,0,18.0690344971418,18.0690344971418,18.0690344971418,18.0690344971418,0,0.0,1.0
2019-03-01,22.75,22.75,22.75,22.75,0,18.0690344971418,18.0690344971418,18.0690344971418,18.0690344971418,0,0.0,1.0
2019-03-04,22.75,22.75,22.75,22.75,0,18.0690344971418,18.0690344971418,18.0690344971418,18.0690344971418,0,0.0,1.0
2019-03-05,22.42,22.47,22.42,22.47,1585,17.8069342165239,17.8466463802539,17.8069342165239,17.8466463802539,1995.61022509,0.0,1.0
2019-03-06,22.42,22.42,22.42,22.42,20,17.8069342165239,17.8069342165239,17.8069342165239,17.8069342165239,25.1812015784227,0.0,1.0
2019-03-07,22.42,22.42,22.42,22.42,0,17.8069342165239,17.8069342165239,17.8069342165239,17.8069342165239,0,0.0,1.0
2019-03-08,22.42,22.42,22.42,22.42,0,17.8069342165239,17.8069342165239,17.8069342165239,17.8069342165239,0,0.0,1.0
2019-03-11,22.42,22.42,22.42,22.42,0,17.8069342165239,17.8069342165239,17.8069342165239,17.8069342165239,0,0.0,1.0
2019-03-12,22.42,22.42,22.42,22.42,0,17.8069342165239,17.8069342165239,17.8069342165239,17.8069342165239,0,0.0,1.0
2019-03-13,22.5,22.5,22.49,22.49,750,17.9181282749678,17.9181282749678,17.9101646624012,17.9101646624012,941.783636161089,0.06,1.0
2019-03-14,22.45,22.45,22.45,22.45,517,17.8783102121346,17.8783102121346,17.8783102121346,17.8783102121346,649.202853193709,0.0,1.0
2019-03-15,22.45,22.45,22.45,22.45,4,17.8783102121346,17.8783102121346,17.8783102121346,17.8783102121346,5.02284605952579,0.0,1.0
2019-03-18,22.45,22.45,22.45,22.45,0,17.8783102121346,17.8783102121346,17.8783102121346,17.8783102121346,0,0.0,1.0
2019-03-19,22.39,22.39,22.39,22.39,1536,17.8305285367346,17.8305285367346,17.8305285367346,17.8305285367346,1928.77288685791,0.0,1.0
2019-03-20,22.46,22.46,22.46,22.46,475,17.8862738247012,17.8862738247012,17.8862738247012,17.8862738247012,596.46296956869,0.0,1.0
2019-03-21,22.39,22.39,22.39,22.39,400,17.8305285367346,17.8305285367346,17.8305285367346,17.8305285367346,502.284605952582,0.0,1.0
2019-03-22,22.41,22.41,22.39,22.39,400,17.8464557618679,17.8464557618679,17.8305285367346,17.8305285367346,502.284605952582,0.0,1.0
2019-03-25,22.41,22.41,22.41,22.41,67,17.8464557618679,17.8464557618679,17.8464557618679,17.8464557618679,84.1326714970574,0.0,1.0
2019-03-26,22.41,22.41,22.41,22.41,0,17.8464557618679,17.8464557618679,17.8464557618679,17.8464557618679,0,0.0,1.0
2019-03-27,22.75,22.75,22.71,22.75,2200,18.1172185891341,18.1172185891341,18.0853641388675,18.1172185891341,2762.5653327392,0.0,1.0
2019-03-28,22.75,22.75,22.75,22.75,0,18.1172185891341,18.1172185891341,18.1172185891341,18.1172185891341,0,0.0,1.0
2019-03-29,22.75,22.75,22.75,22.75,0,18.1172185891341,18.1172185891341,18.1172185891341,18.1172185891341,0,0.0,1.0
2019-04-01,22.39,22.41,22.38,22.38,1500,17.8305285367346,17.8464557618679,17.822564924168,17.822564924168,1883.56727232218,0.0,1.0
2019-04-02,22.5,22.5,22.5,22.5,100,17.9181282749678,17.9181282749678,17.9181282749678,17.9181282749678,125.571151488145,0.0,1.0
2019-04-03,22.5,22.5,22.5,22.5,0,17.9181282749678,17.9181282749678,17.9181282749678,17.9181282749678,0,0.0,1.0
2019-04-04,22.5,22.5,22.5,22.5,0,17.9181282749678,17.9181282749678,17.9181282749678,17.9181282749678,0,0.0,1.0
2019-04-05,22.5,22.5,22.5,22.5,0,17.9181282749678,17.9181282749678,17.9181282749678,17.9181282749678,0,0.0,1.0
2019-04-08,22.58,22.58,22.55,22.55,1110,17.981837175501,17.981837175501,17.9579463378011,17.9579463378011,1393.83978151841,0.0,1.0
2019-04-09,22.62,22.62,22.58,22.59,2867,18.0136916257676,18.0136916257676,17.981837175501,17.9898007880677,3600.12491316513,0.0,1.0
2019-04-10,22.62,22.62,22.62,22.62,0,18.0136916257676,18.0136916257676,18.0136916257676,18.0136916257676,0,0.0,1.0
2019-04-11,22.62,22.62,22.62,22.62,0,18.0670478299642,18.0670478299642,18.0670478299642,18.0670478299642,0,0.067,1.0
2019-04-12,22.62,22.62,22.62,22.62,0,18.0670478299642,18.0670478299642,18.0670478299642,18.0670478299642,0,0.0,1.0
2019-04-15,22.38,22.38,22.38,22.38,406,17.8753550147922,17.8753550147922,17.8753550147922,17.8753550147922,508.313261050252,0.0,1.0
2019-04-16,22.38,22.38,22.38,22.38,406,17.8753550147922,17.8753550147922,17.8753550147922,17.8753550147922,508.313261050252,0.0,1.0
2019-04-17,22.16,22.34,22.16,22.34,1000,17.6996366008845,17.8434062122635,17.6996366008845,17.8434062122635,1252.0031060351,0.0,1.0
2019-04-18,22.16,22.16,22.16,22.16,0,17.6996366008845,17.6996366008845,17.6996366008845,17.6996366008845,0,0.0,1.0
2019-04-22,22.16,22.16,22.16,22.16,0,17.6996366008845,17.6996366008845,17.6996366008845,17.6996366008845,0,0.0,1.0
2019-04-23,22.16,22.16,22.16,22.16,0,17.6996366008845,17.6996366008845,17.6996366008845,17.6996366008845,0,0.0,1.0
2019-04-24,22.44,22.44,22.44,22.44,500,17.9232782185852,17.9232782185852,17.9232782185852,17.9232782185852,626.001553017552,0.0,1.0
2019-04-25,22.44,22.44,22.44,22.44,0,17.9232782185852,17.9232782185852,17.9232782185852,17.9232782185852,0,0.0,1.0
2019-04-26,22.44,22.44,22.44,22.44,500,17.9232782185852,17.9232782185852,17.9232782185852,17.9232782185852,626.001553017552,0.0,1.0
2019-04-29,22.44,22.44,22.44,22.44,503,17.9232782185852,17.9232782185852,17.9232782185852,17.9232782185852,629.757562335657,0.0,1.0
2019-04-30,22.44,22.44,22.44,22.44,0,17.9232782185852,17.9232782185852,17.9232782185852,17.9232782185852,0,0.0,1.0
2019-05-01,22.2,22.22,22.2,22.22,1600,17.7315854034132,17.7475598046775,17.7315854034132,17.7475598046775,2003.20496965616,0.0,1.0
2019-05-02,22.2,22.2,22.2,22.2,0,17.7315854034132,17.7315854034132,17.7315854034132,17.7315854034132,0,0.0,1.0
2019-05-03,22.2,22.2,22.2,22.2,0,17.7315854034132,17.7315854034132,17.7315854034132,17.7315854034132,0,0.0,1.0
2019-05-06,22.2,22.2,22.2,22.2,0,17.7315854034132,17.7315854034132,17.7315854034132,17.7315854034132,0,0.0,1.0
2019-05-07,22.2,22.2,22.2,22.2,0,17.7315854034132,17.7315854034132,17.7315854034132,17.7315854034132,0,0.0,1.0
2019-05-08,22.2,22.2,22.2,22.2,1300,17.7315854034132,17.7315854034132,17.7315854034132,17.7315854034132,1627.60403784563,0.0,1.0
2019-05-09,22.2,22.2,22.2,22.2,20,17.7315854034132,17.7315854034132,17.7315854034132,17.7315854034132,25.040062120702,0.0,1.0
2019-05-10,22.16,22.16,22.16,22.16,1095,17.6996366008845,17.6996366008845,17.6996366008845,17.6996366008845,1370.94340110844,0.0,1.0
2019-05-13,22.16,22.16,22.16,22.16,0,17.7515534049936,17.7515534049936,17.7515534049936,17.7515534049936,0,0.065,1.0
2019-05-14,22.16,22.16,22.16,22.16,0,17.7515534049936,17.7515534049936,17.7515534049936,17.7515534049936,0,0.0,1.0
2019-05-15,22.1,22.1,22.1,22.1,109,17.7034896322364,17.7034896322364,17.7034896322364,17.7034896322364,136.069218557545,0.0,1.0
2019-05-16,22.1,22.1,22.1,22.1,0,17.7034896322364,17.7034896322364,17.7034896322364,17.7034896322364,0,0.0,1.0
2019-05-17,22.1,22.1,22.1,22.1,0,17.7034896322364,17.7034896322364,17.7034896322364,17.7034896322364,0,0.0,1.0
2019-05-20,22.11,22.44,22.01,22.43,1400,17.7115002610292,17.9758510111939,17.6313939731006,17.967840382401,1747.67803651893,0.0,1.0
2019-05-21,22.11,22.11,22.11,22.11,403,17.7115002610292,17.7115002610292,17.7115002610292,17.7115002610292,503.08160622652,0.0,1.0
2019-05-22,22.11,22.11,22.11,22.11,0,17.7115002610292,17.7115002610292,17.7115002610292,17.7115002610292,0,0.0,1.0
2019-05-23,22.11,22.11,22.11,22.11,0,17.7115002610292,17.7115002610292,17.7115002610292,17.7115002610292,0,0.0,1.0
2019-05-24,22.11,22.11,22.11,22.11,0,17.7115002610292,17.7115002610292,17.7115002610292,17.7115002610292,0,0.0,1.0
2019-05-28,22.2,22.22,22.2,22.22,500,17.783595920165,17.7996171777508,17.783595920165,17.7996171777508,624.170727328189,0.0,1.0
2019-05-29,22.2,22.2,22.2,22.2,0,17.783595920165,17.783595920165,17.783595920165,17.783595920165,0,0.0,1.0
2019-05-30,22.2,22.2,22.2,22.2,0,17.783595920165,17.783595920165,17.783595920165,17.783595920165,0,0.0,1.0
2019-05-31,22.2,22.2,22.2,22.2,0,17.783595920165,17.783595920165,17.783595920165,17.783595920165,0,0.0,1.0
2019-06-03,22.2,22.2,22.2,22.2,0,17.783595920165,17.783595920165,17.783595920165,17.783595920165,0,0.0,1.0
2019-06-04,22.2,22.2,22.2,22.2,500,17.783595920165,17.783595920165,17.783595920165,17.783595920165,624.170727328189,0.0,1.0
2019-06-05,22.2,22.2,22.2,22.2,0,17.783595920165,17.783595920165,17.783595920165,17.783595920165,0,0.0,1.0
2019-06-06,22.102,22.3498,22.102,22.3498,2203,17.7050917579949,17.9035951394822,17.7050917579949,17.9035951394822,2750.096224608,0.0,1.0
2019-06-07,22.4011,22.4011,22.4011,22.4011,165,17.9446896651896,17.9446896651896,17.9446896651896,17.9446896651896,205.976340018302,0.0,1.0
2019-06-10,22.4011,22.4011,22.4011,22.4011,165,17.9446896651896,17.9446896651896,17.9446896651896,17.9446896651896,205.976340018302,0.0,1.0
2019-06-11,21.75,22.25,21.75,22.0,900,17.423117624486,17.8236490641294,17.423117624486,17.6233833443077,1123.50730919074,0.0,1.0
2019-06-12,21.75,21.75,21.75,21.75,0,17.423117624486,17.423117624486,17.423117624486,17.423117624486,0,0.0,1.0
2019-06-13,21.75,21.75,21.75,21.75,0,17.475987774519,17.475987774519,17.475987774519,17.475987774519,0,0.066,1.0
2019-06-14,21.6844,21.6844,21.6844,21.6844,1,17.4232785884036,17.4232785884036,17.4232785884036,17.4232785884036,1.24456484409498,0.0,1.0
2019-06-17,21.68,21.75,21.68,21.75,100,17.4197432161642,17.475987774519,17.4197432161642,17.475987774519,124.456484409498,0.0,1.0
2019-06-18,21.68,21.68,21.68,21.68,0,17.4197432161642,17.4197432161642,17.4197432161642,17.4197432161642,0,0.0,1.0
2019-06-19,21.75,21.75,21.75,21.75,0,17.475987774519,17.475987774519,17.475987774519,17.475987774519,0,0.0,1.0
2019-06-20,21.95,22.0,21.8,21.8,2400,17.6366865126754,17.6768611972146,17.5161624590581,17.5161624590581,2986.95562582797,0.0,1.0
2019-06-21,22.0,22.0,22.0,22.0,533,17.6768611972146,17.6768611972146,17.6768611972146,17.6768611972146,663.353061902625,0.0,1.0
2019-06-24,22.07,22.07,22.0,22.0,800,17.7331057555693,17.7331057555693,17.6768611972146,17.6768611972146,995.651875275989,0.0,1.0
2019-06-25,22.14,22.14,22.05,22.05,448,17.7893503139241,17.7893503139241,17.7170358817537,17.7170358817537,557.565050154553,0.0,1.0
2019-06-26,22.13,22.13,22.13,22.13,462,17.7813153770163,17.7813153770163,17.7813153770163,17.7813153770163,574.988957971882,0.0,1.0
2019-06-27,22.1,22.1,22.05,22.05,700,17.7572105662928,17.7572105662928,17.7170358817537,17.7170358817537,871.195390866489,0.0,1.0
2019-06-28,22.1,22.1,22.1,22.1,0,17.7572105662928,17.7572105662928,17.7572105662928,17.7572105662928,0,0.0,1.0
2019-07-01,22.1,22.1,22.1,22.1,0,17.7572105662928,17.7572105662928,17.7572105662928,17.7572105662928,0,0.0,1.0
2019-07-02,22.1,22.1,22.1,22.1,0,17.7572105662928,17.7572105662928,17.7572105662928,17.7572105662928,0,0.0,1.0
2019-07-03,22.1,22.1,22.1,22.1,0,17.7572105662928,17.7572105662928,17.7572105662928,17.7572105662928,0,0.0,1.0
2019-07-05,22.1,22.1,22.1,22.1,0,17.7572105662928,17.7572105662928,17.7572105662928,17.7572105662928,0,0.0,1.0
2019-07-08,22.1,22.1,22.1,22.1,0,17.7572105662928,17.7572105662928,17.7572105662928,17.7572105662928,0,0.0,1.0
2019-07-09,21.99,22.22,21.99,22.22,5029,17.6688262603067,17.8536298091867,17.6688262603067,17.8536298091867,6258.91660095368,0.0,1.0
2019-07-10,21.99,21.99,21.99,21.99,0,17.6688262603067,17.6688262603067,17.6688262603067,17.6688262603067,0,0.0,1.0
2019-07-11,22.0,22.1,22.0,22.1,1300,17.7250708186615,17.8056393223827,17.7250708186615,17.8056393223827,1613.53375073058,0.06,1.0
2019-07-12,22.01,22.01,22.0,22.0,875,17.7331276690336,17.7331276690336,17.7250708186615,17.7250708186615,1086.03233222251,0.0,1.0
2019-07-15,22.2,22.2,22.2,22.2,306,17.8862078261039,17.8862078261039,17.8862078261039,17.8862078261039,379.801021325812,0.0,1.0
2019-07-16,22.2,22.2,22.12,22.12,500,17.8862078261039,17.8862078261039,17.8217530231269,17.8217530231269,620.589904127144,0.0,1.0
2019-07-17,22.02,22.02,22.02,22.02,640,17.7411845194058,17.7411845194058,17.7411845194058,17.7411845194058,794.355077282743,0.0,1.0
2019-07-18,22.2,22.2,22.14,22.14,900,17.8862078261039,17.8862078261039,17.8378667238712,17.8378667238712,1117.06182742886,0.0,1.0
2019-07-19,22.2,22.2,22.2,22.2,0,17.8862078261039,17.8862078261039,17.8862078261039,17.8862078261039,0,0.0,1.0
2019-07-22,22.2,22.2,22.2,22.2,0,17.8862078261039,17.8862078261039,17.8862078261039,17.8862078261039,0,0.0,1.0
2019-07-23,22.2,22.2,22.2,22.2,0,17.8862078261039,17.8862078261039,17.8862078261039,17.8862078261039,0,0.0,1.0
2019-07-24,22.21,22.21,22.21,22.21,400,17.894264676476,17.894264676476,17.894264676476,17.894264676476,496.471923301716,0.0,1.0
2019-07-25,22.21,22.21,22.21,22.21,0,17.894264676476,17.894264676476,17.894264676476,17.894264676476,0,0.0,1.0
2019-07-26,22.2,22.2,22.2,22.2,229,17.8862078261039,17.8862078261039,17.8862078261039,17.8862078261039,284.230176090232,0.0,1.0
2019-07-29,22.2,22.2,22.2,22.2,200,17.8862078261039,17.8862078261039,17.8862078261039,17.8862078261039,248.235961650858,0.0,1.0
2019-07-30,22.25,22.25,22.21,22.22,589,17.9264920779645,17.9264920779645,17.894264676476,17.9023215268481,731.054907061776,0.0,1.0
2019-07-31,22.23,22.25,22.23,22.25,1000,17.9103783772203,17.9264920779645,17.9103783772203,17.9264920779645,1241.17980825429,0.0,1.0
2019-08-01,22.23,22.25,22.23,22.25,1000,17.9103783772203,17.9264920779645,17.9103783772203,17.9264920779645,1241.17980825429,0.0,1.0
2019-08-02,22.23,22.25,22.23,22.25,1000,17.9103783772203,17.9264920779645,17.9103783772203,17.9264920779645,1241.17980825429,0.0,1.0
2019-08-05,22.23,22.25,22.23,22.25,1000,17.9103783772203,17.9264920779645,17.9103783772203,17.9264920779645,1241.17980825429,0.0,1.0
2019-08-06,22.2305,22.2305,22.2305,22.2305,120,17.9107812197389,17.9107812197389,17.9107812197389,17.9107812197389,148.941576990514,0.0,1.0
2019-08-07,22.23,22.25,22.23,22.25,100,17.9103783772203,17.9264920779645,17.9103783772203,17.9264920779645,124.117980825429,0.0,1.0
2019-08-08,22.01,22.01,22.0,22.0,900,17.7331276690336,17.7331276690336,17.7250708186615,17.7250708186615,1117.06182742886,0.0,1.0
2019-08-09,22.01,22.01,22.0,22.0,900,17.7331276690336,17.7331276690336,17.7250708186615,17.7250708186615,1117.06182742886,0.0,1.0
2019-08-12,21.9494,21.9494,21.9494,21.9494,100,17.6843031557786,17.6843031557786,17.6843031557786,17.6843031557786,124.117980825429,0.0,1.0
2019-08-13,22.01,22.01,22.01,22.01,0,17.7822744563036,17.7822744563036,17.7822744563036,17.7822744563036,0,0.061,1.0
2019-08-14,21.85,21.85,21.85,21.85,712,17.6530075815644,17.6530075815644,17.6530075815644,17.6530075815644,881.277591261383,0.0,1.0
2019-08-15,21.85,21.85,21.85,21.85,19,17.6530075815644,17.6530075815644,17.6530075815644,17.6530075815644,23.5172390926493,0.0,1.0
2019-08-16,22.15,22.19,22.15,22.184,2100,17.8953829717003,17.9276996903851,17.8953829717003,17.9228521825824,2599.27379445071,0.0,1.0
2019-08-19,22.15,22.15,22.15,22.15,1,17.8953829717003,17.8953829717003,17.8953829717003,17.8953829717003,1.23774942592891,0.0,1.0
2019-08-20,22.15,22.15,22.15,22.15,0,17.8953829717003,17.8953829717003,17.8953829717003,17.8953829717003,0,0.0,1.0
2019-08-21,22.15,22.15,22.15,22.15,2,17.8953829717003,17.8953829717003,17.8953829717003,17.8953829717003,2.47549885185782,0.0,1.0
2019-08-22,22.15,22.15,22.15,22.15,0,17.8953829717003,17.8953829717003,17.8953829717003,17.8953829717003,0,0.0,1.0
2019-08-23,22.15,22.15,22.15,22.15,0,17.8953829717003,17.8953829717003,17.8953829717003,17.8953829717003,0,0.0,1.0
2019-08-26,22.15,22.15,22.15,22.15,0,17.8953829717003,17.8953829717003,17.8953829717003,17.8953829717003,0,0.0,1.0
2019-08-27,22.15,22.15,22.15,22.15,0,17.8953829717003,17.8953829717003,17.8953829717003,17.8953829717003,0,0.0,1.0
2019-08-28,22.15,22.15,22.15,22.15,0,17.8953829717003,17.8953829717003,17.8953829717003,17.8953829717003,0,0.0,1.0
2019-08-29,22.15,22.15,22.15,22.15,0,17.8953829717003,17.8953829717003,17.8953829717003,17.8953829717003,0,0.0,1.0
2019-08-30,22.15,22.15,22.1,22.1,2400,17.8953829717003,17.8953829717003,17.8549870733443,17.8549870733443,2970.59862222938,0.0,1.0
2019-09-03,22.0,22.07,22.0,22.0,2100,17.7741952766324,17.8307495343307,17.7741952766324,17.7741952766324,2599.2737944507,0.0,1.0
2019-09-04,22.0,22.0,22.0,22.0,0,17.7741952766324,17.7741952766324,17.7741952766324,17.7741952766324,0,0.0,1.0
2019-09-05,22.0,22.0,22.0,22.0,0,17.7741952766324,17.7741952766324,17.7741952766324,17.7741952766324,0,0.0,1.0
2019-09-06,22.2,22.2,22.07,22.2,2219,17.9357788700563,17.9357788700563,17.8307495343307,17.9357788700563,2746.56597613624,0.0,1.0
2019-09-09,22.2,22.2,21.975,22.2,900,17.9357788700563,17.9357788700563,17.7539973274544,17.9357788700563,1113.97448333602,0.0,1.0
2019-09-10,21.795,22.1565,21.75,22.1565,1400,17.6085720933728,17.9006344384866,17.5722157848525,17.9006344384866,1732.84919630047,0.0,1.0
2019-09-11,21.8,21.8,21.8,21.8,0,17.6126116832084,17.6126116832084,17.6126116832084,17.6126116832084,0,0.0,1.0
2019-09-12,21.74,21.74,21.74,21.74,0,17.6103495129005,17.6103495129005,17.6103495129005,17.6103495129005,0,0.0572,1.0
2019-09-13,22.2,22.2,22.2,22.2,1081,17.9829696037898,17.9829696037898,17.9829696037898,17.9829696037898,1334.49594414832,0.0,1.0
2019-09-16,21.9,21.9,21.9,21.9,107,17.7399565010359,17.7399565010359,17.7399565010359,17.7399565010359,132.091642945301,0.0,1.0
2019-09-17,22.15,22.15,22.15,22.15,700,17.9424674199975,17.9424674199975,17.9424674199975,17.9424674199975,864.150935156173,0.0,1.0
2019-09-18,21.77,21.77,21.77,21.77,169,17.6346508231759,17.6346508231759,17.6346508231759,17.6346508231759,208.630725773419,0.0,1.0
2019-09-19,21.77,21.77,21.77,21.77,0,17.6346508231759,17.6346508231759,17.6346508231759,17.6346508231759,0,0.0,1.0
2019-09-20,21.77,21.77,21.77,21.77,3,17.6346508231759,17.6346508231759,17.6346508231759,17.6346508231759,3.70350400781216,0.0,1.0
2019-09-23,21.77,21.77,21.77,21.77,0,17.6346508231759,17.6346508231759,17.6346508231759,17.6346508231759,0,0.0,1.0
2019-09-24,21.77,21.77,21.77,21.77,0,17.6346508231759,17.6346508231759,17.6346508231759,17.6346508231759,0,0.0,1.0
2019-09-25,22.15,22.15,22.15,22.15,233,17.9424674199975,17.9424674199975,17.9424674199975,17.9424674199975,287.638811273412,0.0,1.0
2019-09-26,22.15,22.15,22.15,22.15,0,17.9424674199975,17.9424674199975,17.9424674199975,17.9424674199975,0,0.0,1.0
2019-09-27,22.16,22.16,22.16,22.16,167,17.950567856756,17.950567856756,17.950567856756,17.950567856756,206.161723101544,0.0,1.0
2019-09-30,22.16,22.16,22.16,22.16,0,17.950567856756,17.950567856756,17.950567856756,17.950567856756,0,0.0,1.0
2019-10-01,22.16,22.16,22.16,22.16,48,17.950567856756,17.950567856756,17.950567856756,17.950567856756,59.2560641249946,0.0,1.0
2019-10-02,22.16,22.16,22.16,22.16,0,17.950567856756,17.950567856756,17.950567856756,17.950567856756,0,0.0,1.0
2019-10-03,22.16,22.16,22.16,22.16,0,17.950567856756,17.950567856756,17.950567856756,17.950567856756,0,0.0,1.0
2019-10-04,22.16,22.16,22.16,22.16,100,17.950567856756,17.950567856756,17.950567856756,17.950567856756,123.450133593739,0.0,1.0
2019-10-07,22.19,22.19,22.19,22.19,333,17.9748691670314,17.9748691670314,17.9748691670314,17.9748691670314,411.08894486715,0.0,1.0
2019-10-08,22.19,22.19,22.19,22.19,0,17.9748691670314,17.9748691670314,17.9748691670314,17.9748691670314,0,0.0,1.0
2019-10-09,22.19,22.19,22.19,22.19,0,17.9748691670314,17.9748691670314,17.9748691670314,17.9748691670314,0,0.0,1.0
2019-10-10,22.19,22.19,22.19,22.19,0,18.0188545386298,18.0188545386298,18.0188545386298,18.0188545386298,0,0.0543,1.0
2019-10-11,22.15,22.15,22.15,22.15,310,17.9863735029586,17.9863735029586,17.9863735029586,17.9863735029586,381.761226012043,0.0,1.0
2019-10-14,22.15,22.15,22.15,22.15,0,17.9863735029586,17.9863735029586,17.9863735029586,17.9863735029586,0,0.0,1.0
2019-10-15,22.15,22.15,22.15,22.15,22,17.9863735029586,17.9863735029586,17.9863735029586,17.9863735029586,27.0927321685966,0.0,1.0
2019-10-16,22.565,22.94,22.565,22.94,200,18.3233642480479,18.6278739574659,18.3233642480479,18.6278739574659,246.29756516906,0.0,1.0
2019-10-17,22.57,22.57,22.57,22.57,1,18.3274243775068,18.3274243775068,18.3274243775068,18.3274243775068,1.2314878258453,0.0,1.0
2019-10-18,22.57,22.57,22.57,22.57,0,18.3274243775068,18.3274243775068,18.3274243775068,18.3274243775068,0,0.0,1.0
2019-10-21,22.57,22.57,22.57,22.57,0,18.3274243775068,18.3274243775068,18.3274243775068,18.3274243775068,0,0.0,1.0
2019-10-22,22.57,22.57,22.57,22.57,0,18.3274243775068,18.3274243775068,18.3274243775068,18.3274243775068,0,0.0,1.0
2019-10-23,22.57,22.57,22.57,22.57,0,18.3274243775068,18.3274243775068,18.3274243775068,18.3274243775068,0,0.0,1.0
2019-10-24,22.57,22.57,22.57,22.57,0,18.3274243775068,18.3274243775068,18.3274243775068,18.3274243775068,0,0.0,1.0
2019-10-25,22.57,22.57,22.57,22.57,0,18.3274243775068,18.3274243775068,18.3274243775068,18.3274243775068,0,0.0,1.0
2019-10-28,22.3101,22.3101,22.3101,22.3101,775,18.1163788482328,18.1163788482328,18.1163788482328,18.1163788482328,954.403065030108,0.0,1.0
2019-10-29,22.31,22.31,22.31,22.31,0,18.1162976456436,18.1162976456436,18.1162976456436,18.1162976456436,0,0.0,1.0
2019-10-30,22.6,22.6,22.6,22.6,502,18.3517851542602,18.3517851542602,18.3517851542602,18.3517851542602,618.206888574342,0.0,1.0
2019-10-31,22.6,22.6,22.6,22.6,0,18.3517851542602,18.3517851542602,18.3517851542602,18.3517851542602,0,0.0,1.0
2019-11-01,22.6,22.6,22.6,22.6,15,18.3517851542602,18.3517851542602,18.3517851542602,18.3517851542602,18.4723173876795,0.0,1.0
2019-11-04,22.6,22.6,22.6,22.6,0,18.3517851542602,18.3517851542602,18.3517851542602,18.3517851542602,0,0.0,1.0
2019-11-05,22.6,22.6,22.6,22.6,0,18.3517851542602,18.3517851542602,18.3517851542602,18.3517851542602,0,0.0,1.0
2019-11-06,22.6,22.6,22.6,22.6,0,18.3517851542602,18.3517851542602,18.3517851542602,18.3517851542602,0,0.0,1.0
2019-11-07,22.6,22.6,22.6,22.6,0,18.3517851542602,18.3517851542602,18.3517851542602,18.3517851542602,0,0.0,1.0
2019-11-08,22.35,22.35,22.35,22.35,1300,18.1487786813149,18.1487786813149,18.1487786813149,18.1487786813149,1600.93417359889,0.0,1.0
2019-11-11,22.4,22.51,22.4,22.51,1481,18.1893799759039,18.2787028239999,18.1893799759039,18.2787028239999,1823.83347007689,0.0,1.0
2019-11-12,22.4,22.4,22.4,22.4,0,18.1893799759039,18.1893799759039,18.1893799759039,18.1893799759039,0,0.0,1.0
2019-11-13,22.4,22.4,22.4,22.4,0,18.2303060808497,18.2303060808497,18.2303060808497,18.2303060808497,0,0.0504,1.0
2019-11-14,22.4,22.4,22.4,22.4,0,18.2303060808497,18.2303060808497,18.2303060808497,18.2303060808497,0,0.0,1.0
2019-11-15,22.38,22.38,22.38,22.38,1206,18.214029021849,18.214029021849,18.214029021849,18.214029021849,1481.8401775699,0.0,1.0
2019-11-18,22.38,22.38,22.38,22.38,1,18.214029021849,18.214029021849,18.214029021849,18.214029021849,1.22872319864834,0.0,1.0
2019-11-19,22.6,22.6,22.6,22.6,500,18.3930766708573,18.3930766708573,18.3930766708573,18.3930766708573,614.361599324172,0.0,1.0
2019-11-20,22.35,22.35,22.35,22.35,1000,18.1896134333478,18.1896134333478,18.1896134333478,18.1896134333478,1228.72319864834,0.0,1.0
2019-11-21,22.35,22.35,22.35,22.35,0,18.1896134333478,18.1896134333478,18.1896134333478,18.1896134333478,0,0.0,1.0
2019-11-22,22.35,22.35,22.35,22.35,10,18.1896134333478,18.1896134333478,18.1896134333478,18.1896134333478,12.2872319864834,0.0,1.0
2019-11-25,22.5,22.51,22.48,22.48,3400,18.3116913758535,18.3198299053539,18.2954143168528,18.2954143168528,4177.65887540437,0.0,1.0
2019-11-26,22.51,22.51,22.51,22.51,200,18.3198299053539,18.3198299053539,18.3198299053539,18.3198299053539,245.744639729668,0.0,1.0
2019-11-27,22.51,22.51,22.51,22.51,0,18.3198299053539,18.3198299053539,18.3198299053539,18.3198299053539,0,0.0,1.0
2019-11-29,22.51,22.51,22.51,22.51,0,18.3198299053539,18.3198299053539,18.3198299053539,18.3198299053539,0,0.0,1.0
2019-12-02,22.51,22.51,22.51,22.51,0,18.3198299053539,18.3198299053539,18.3198299053539,18.3198299053539,0,0.0,1.0
2019-12-03,22.66,22.66,22.46,22.52,2060,18.4419078478596,18.4419078478596,18.279137257852,18.3279684348543,2531.16978921558,0.0,1.0
2019-12-04,22.5,22.5,22.5,22.5,899,18.3116913758535,18.3116913758535,18.3116913758535,18.3116913758535,1104.62215558486,0.0,1.0
2019-12-05,22.5,22.6,22.5,22.6,877,18.3116913758535,18.3930766708573,18.3116913758535,18.3930766708573,1077.5902452146,0.0,1.0
2019-12-06,22.81,22.81,22.64,22.64,2067,18.5639857903653,18.5639857903653,18.4256307888588,18.4256307888588,2539.77085160612,0.0,1.0
2019-12-09,22.71,22.77,22.7,22.77,1200,18.4826004953615,18.5314316723638,18.4744619658611,18.5314316723638,1474.46783837801,0.0,1.0
2019-12-10,22.5,22.71,22.5,22.71,671,18.3116913758535,18.4826004953615,18.3116913758535,18.4826004953615,824.473266293038,0.0,1.0
2019-12-11,22.5,22.5,22.5,22.5,0,18.3116913758535,18.3116913758535,18.3116913758535,18.3116913758535,0,0.0,1.0
2019-12-12,22.5,22.5,22.5,22.5,0,18.3499424645053,18.3499424645053,18.3499424645053,18.3499424645053,0,0.047,1.0
2019-12-13,22.5,22.5,22.5,22.5,0,18.3499424645053,18.3499424645053,18.3499424645053,18.3499424645053,0,0.0,1.0
2019-12-16,22.453,22.453,22.453,22.453,5,18.3116114735794,18.3116114735794,18.3116114735794,18.3116114735794,6.13080941357781,0.0,1.0
2019-12-17,22.5,22.5,22.5,22.5,2,18.3499424645053,18.3499424645053,18.3499424645053,18.3499424645053,2.45232376543112,0.0,1.0
2019-12-18,22.5,22.5,22.5,22.5,0,18.3499424645053,18.3499424645053,18.3499424645053,18.3499424645053,0,0.0,1.0
2019-12-19,22.5,22.5,22.5,22.5,0,18.3499424645053,18.3499424645053,18.3499424645053,18.3499424645053,0,0.0,1.0
2019-12-20,21.96,22.65,21.96,22.65,3145,17.9095438453572,18.4722754142687,17.9095438453572,18.4722754142687,3856.27912114043,0.0,1.0
2019-12-23,22.56,22.56,22.56,22.56,200,18.3988756444106,18.3988756444106,18.3988756444106,18.3988756444106,245.232376543112,0.0,1.0
2019-12-24,22.56,22.56,22.56,22.56,0,18.3988756444106,18.3988756444106,18.3988756444106,18.3988756444106,0,0.0,1.0
2019-12-26,22.56,22.65,22.56,22.65,1026,18.3988756444106,18.4722754142687,18.3988756444106,18.4722754142687,1258.04209166617,0.0,1.0
2019-12-27,22.94,22.94,22.92,22.92,200,18.7087857838112,18.7087857838112,18.6924747238427,18.6924747238427,245.232376543112,0.0,1.0
2019-12-30,22.94,22.94,22.94,22.94,0,18.7087857838112,18.7087857838112,18.7087857838112,18.7087857838112,0,0.0,1.0
2019-12-31,22.94,22.94,22.94,22.94,0,18.7087857838112,18.7087857838112,18.7087857838112,18.7087857838112,0,0.0,1.0
2020-01-02,22.94,22.94,22.94,22.94,0,18.7087857838112,18.7087857838112,18.7087857838112,18.7087857838112,0,0.0,1.0
2020-01-03,22.94,22.94,22.94,22.94,0,18.7087857838112,18.7087857838112,18.7087857838112,18.7087857838112,0,0.0,1.0
2020-01-06,22.94,22.94,22.94,22.94,0,18.7087857838112,18.7087857838112,18.7087857838112,18.7087857838112,0,0.0,1.0
2020-01-07,22.94,22.94,22.94,22.94,0,18.7087857838112,18.7087857838112,18.7087857838112,18.7087857838112,0,0.0,1.0
2020-01-08,22.94,22.94,22.94,22.94,0,18.7087857838112,18.7087857838112,18.7087857838112,18.7087857838112,0,0.0,1.0
2020-01-09,22.94,22.94,22.94,22.94,2,18.7087857838112,18.7087857838112,18.7087857838112,18.7087857838112,2.45232376543112,0.0,1.0
2020-01-10,22.52,22.646,22.52,22.52,700,18.3662535244737,18.469013202275,18.3662535244737,18.3662535244737,858.313317900894,0.0,1.0
2020-01-13,22.52,22.52,22.52,22.52,600,18.405400068398,18.405400068398,18.405400068398,18.405400068398,734.132371466353,0.048,1.0
2020-01-14,22.6,22.6,22.0,22.0,602,18.470783372371,18.470783372371,17.9804085925736,17.9804085925736,736.579479371241,0.0,1.0
2020-01-15,22.5,22.5,22.5,22.5,203,18.3890542424048,18.3890542424048,18.3890542424048,18.3890542424048,248.381452346115,0.0,1.0
2020-01-16,22.5,22.5,22.5,22.5,0,18.3890542424048,18.3890542424048,18.3890542424048,18.3890542424048,0,0.0,1.0
2020-01-17,22.5,22.5,22.5,22.5,0,18.3890542424048,18.3890542424048,18.3890542424048,18.3890542424048,0,0.0,1.0
2020-01-21,22.5,22.5,22.5,22.5,0,18.3890542424048,18.3890542424048,18.3890542424048,18.3890542424048,0,0.0,1.0
2020-01-22,22.55,22.55,22.55,22.55,300,18.4299188073879,18.4299188073879,18.4299188073879,18.4299188073879,367.066185733176,0.0,1.0
2020-01-23,22.5,22.5,22.5,22.5,200,18.3890542424048,18.3890542424048,18.3890542424048,18.3890542424048,244.710790488784,0.0,1.0
2020-01-24,22.5,22.5,22.5,22.5,0,18.3890542424048,18.3890542424048,18.3890542424048,18.3890542424048,0,0.0,1.0
2020-01-27,22.5,22.5,22.5,22.5,1,18.3890542424048,18.3890542424048,18.3890542424048,18.3890542424048,1.22355395244392,0.0,1.0
2020-01-28,22.55,22.55,22.55,22.55,300,18.4299188073879,18.4299188073879,18.4299188073879,18.4299188073879,367.066185733176,0.0,1.0
2020-01-29,22.55,22.55,22.55,22.55,0,18.4299188073879,18.4299188073879,18.4299188073879,18.4299188073879,0,0.0,1.0
2020-01-30,22.6626,22.6626,22.6626,22.6626,500,18.5219458077299,18.5219458077299,18.5219458077299,18.5219458077299,611.77697622196,0.0,1.0
2020-01-31,22.66,22.66,22.66,22.66,0,18.5198208503508,18.5198208503508,18.5198208503508,18.5198208503508,0,0.0,1.0
2020-02-03,22.66,22.66,22.66,22.66,0,18.5198208503508,18.5198208503508,18.5198208503508,18.5198208503508,0,0.0,1.0
2020-02-04,22.66,22.66,22.66,22.66,0,18.5198208503508,18.5198208503508,18.5198208503508,18.5198208503508,0,0.0,1.0
2020-02-05,22.6626,22.6626,22.6626,22.6626,0,18.5219458077299,18.5219458077299,18.5219458077299,18.5219458077299,0,0.0,1.0
2020-02-06,22.66,22.66,22.66,22.66,0,18.5198208503508,18.5198208503508,18.5198208503508,18.5198208503508,0,0.0,1.0
2020-02-07,22.66,22.66,22.66,22.66,0,18.5198208503508,18.5198208503508,18.5198208503508,18.5198208503508,0,0.0,1.0
2020-02-10,22.66,22.66,22.66,22.66,0,18.5198208503508,18.5198208503508,18.5198208503508,18.5198208503508,0,0.0,1.0
2020-02-11,22.66,22.66,22.66,22.66,0,18.5198208503508,18.5198208503508,18.5198208503508,18.5198208503508,0,0.0,1.0
2020-02-12,22.94,22.94,22.94,22.94,793,18.7486624142562,18.7486624142562,18.7486624142562,18.7486624142562,970.278284288031,0.0,1.0
2020-02-13,23.0,23.0,22.97,23.0,1160,18.8368481454898,18.8368481454898,18.8122783435609,18.8368481454898,1416.37283445363,0.0479,1.0
2020-02-14,23.0,23.0,23.0,23.0,0,18.8368481454898,18.8368481454898,18.8368481454898,18.8368481454898,0,0.0,1.0
2020-02-18,23.0,23.0,23.0,23.0,108,18.8368481454898,18.8368481454898,18.8368481454898,18.8368481454898,131.86919493189,0.0,1.0
2020-02-19,23.3,23.3,23.3,23.3,400,19.0825461647788,19.0825461647788,19.0825461647788,19.0825461647788,488.404425673666,0.0,1.0
2020-02-20,23.3,23.3,23.25,23.25,933,19.0825461647788,19.0825461647788,19.0415964948973,19.0415964948973,1139.20332288382,0.0,1.0
2020-02-21,23.4,23.43,23.4,23.43,815,19.1644455045418,19.1890153064707,19.1644455045418,19.1890153064707,995.124017310094,0.0,1.0
2020-02-24,23.4,23.4,23.4,23.4,801,19.1644455045418,19.1644455045418,19.1644455045418,19.1644455045418,978.029862411515,0.0,1.0
2020-02-25,23.4,23.4,23.4,23.4,2,19.1644455045418,19.1644455045418,19.1644455045418,19.1644455045418,2.44202212836833,0.0,1.0
2020-02-26,23.4,23.4,23.4,23.4,0,19.1644455045418,19.1644455045418,19.1644455045418,19.1644455045418,0,0.0,1.0
2020-02-27,23.78,23.78,23.78,23.78,100,19.4756629956412,19.4756629956412,19.4756629956412,19.4756629956412,122.101106418416,0.0,1.0
2020-02-28,23.78,23.78,23.78,23.78,0,19.4756629956412,19.4756629956412,19.4756629956412,19.4756629956412,0,0.0,1.0
2020-03-02,23.78,23.78,23.78,23.78,0,19.4756629956412,19.4756629956412,19.4756629956412,19.4756629956412,0,0.0,1.0
2020-03-03,23.78,23.78,23.78,23.78,84,19.4756629956412,19.4756629956412,19.4756629956412,19.4756629956412,102.56492939147,0.0,1.0
2020-03-04,23.78,23.78,23.78,23.78,0,19.4756629956412,19.4756629956412,19.4756629956412,19.4756629956412,0,0.0,1.0
2020-03-05,23.78,23.78,23.78,23.78,0,19.4756629956412,19.4756629956412,19.4756629956412,19.4756629956412,0,0.0,1.0
2020-03-06,23.78,23.78,23.78,23.78,5,19.4756629956412,19.4756629956412,19.4756629956412,19.4756629956412,6.10505532092082,0.0,1.0
2020-03-09,22.95,23.02,22.95,23.02,502,18.7958984756083,18.8532280134424,18.7958984756083,18.8532280134424,612.94755422045,0.0,1.0
2020-03-10,22.95,22.95,22.95,22.95,0,18.7958984756083,18.7958984756083,18.7958984756083,18.7958984756083,0,0.0,1.0
2020-03-11,23.32,23.32,23.32,23.32,500,19.0989260327314,19.0989260327314,19.0989260327314,19.0989260327314,610.505532092082,0.0,1.0
2020-03-12,23.25,23.25,23.25,23.25,152,19.0767313116556,19.0767313116556,19.0767313116556,19.0767313116556,185.251862190918,0.0429,1.0
2020-03-13,23.25,23.25,23.25,23.25,3,19.0767313116556,19.0767313116556,19.0767313116556,19.0767313116556,3.65628675376812,0.0,1.0
2020-03-16,22.9,22.9,22.9,22.9,399,18.7895547112651,18.7895547112651,18.7895547112651,18.7895547112651,486.28613825116,0.0,1.0
2020-03-17,22.7,22.75,22.7,22.75,2416,18.6254537967563,18.6664790253835,18.6254537967563,18.6664790253835,2944.52959903458,0.0,1.0
2020-03-18,22.7,22.7,22.7,22.7,99,18.6254537967563,18.6254537967563,18.6254537967563,18.6254537967563,120.657462874348,0.0,1.0
2020-03-19,22.73,22.73,22.65,22.7,452,18.6500689339326,18.6500689339326,18.584428568129,18.6254537967563,550.880537567729,0.0,1.0
2020-03-20,22.73,22.73,22.73,22.73,0,18.6500689339326,18.6500689339326,18.6500689339326,18.6500689339326,0,0.0,1.0
2020-03-23,22.4,22.4,22.4,22.4,3074,18.379302424993,18.379302424993,18.379302424993,18.379302424993,3746.47516036106,0.0,1.0
2020-03-24,22.4,22.4,22.4,22.4,0,18.379302424993,18.379302424993,18.379302424993,18.379302424993,0,0.0,1.0
2020-03-25,22.4,22.4,22.4,22.4,0,18.379302424993,18.379302424993,18.379302424993,18.379302424993,0,0.0,1.0
2020-03-26,22.4,22.4,22.4,22.4,0,18.379302424993,18.379302424993,18.379302424993,18.379302424993,0,0.0,1.0
2020-03-27,22.15,22.31,22.15,22.31,3749,18.1741762818569,18.305457013464,18.1741762818569,18.305457013464,4569.13967995888,0.0,1.0
2020-03-30,22.15,22.15,22.15,22.15,569,18.1741762818569,18.1741762818569,18.1741762818569,18.1741762818569,693.475720964685,0.0,1.0
2020-03-31,22.15,22.15,22.15,22.15,2,18.1741762818569,18.1741762818569,18.1741762818569,18.1741762818569,2.43752450251207,0.0,1.0
2020-04-01,22.15,22.15,22.15,22.15,0,18.1741762818569,18.1741762818569,18.1741762818569,18.1741762818569,0,0.0,1.0
2020-04-02,21.75,21.75,21.75,21.75,998,17.8459744528391,17.8459744528391,17.8459744528391,17.8459744528391,1216.32472675353,0.0,1.0
2020-04-03,21.75,21.75,21.75,21.75,476,17.8459744528391,17.8459744528391,17.8459744528391,17.8459744528391,580.130831597876,0.0,1.0
2020-04-06,21.75,21.75,21.75,21.75,0,17.8459744528391,17.8459744528391,17.8459744528391,17.8459744528391,0,0.0,1.0
2020-04-07,21.75,21.75,21.75,21.75,0,17.8459744528391,17.8459744528391,17.8459744528391,17.8459744528391,0,0.0,1.0
2020-04-08,21.75,21.75,21.75,21.75,0,17.8459744528391,17.8459744528391,17.8459744528391,17.8459744528391,0,0.0,1.0
2020-04-09,21.75,21.75,21.75,21.75,0,17.8459744528391,17.8459744528391,17.8459744528391,17.8459744528391,0,0.0,1.0
2020-04-13,21.75,21.75,21.75,21.75,0,17.8614819892602,17.8614819892602,17.8614819892602,17.8614819892602,0,0.0189,1.0
2020-04-14,21.75,21.75,21.75,21.75,0,17.8614819892602,17.8614819892602,17.8614819892602,17.8614819892602,0,0.0,1.0
2020-04-15,22.8,22.8,22.8,22.8,102,18.7237604301211,18.7237604301211,18.7237604301211,18.7237604301211,124.205819054317,0.0,1.0
2020-04-16,22.7,22.7,22.7,22.7,103,18.6416386738486,18.6416386738486,18.6416386738486,18.6416386738486,125.423523162693,0.0,1.0
2020-04-17,22.7,22.7,22.7,22.7,1,18.6416386738486,18.6416386738486,18.6416386738486,18.6416386738486,1.21770410837566,0.0,1.0
2020-04-20,22.7,22.7,22.7,22.7,0,18.6416386738486,18.6416386738486,18.6416386738486,18.6416386738486,0,0.0,1.0
2020-04-21,22.47,22.7,22.4,22.7,2200,18.452758634422,18.6416386738486,18.3952734050312,18.6416386738486,2678.94903842644,0.0,1.0
2020-04-22,22.47,22.47,22.47,22.47,0,18.452758634422,18.452758634422,18.452758634422,18.452758634422,0,0.0,1.0
2020-04-23,22.4653,22.4653,22.4653,22.4653,11,18.4488989118771,18.4488989118771,18.4488989118771,18.4488989118771,13.3947451921323,0.0,1.0
2020-04-24,22.47,22.47,22.47,22.47,2,18.452758634422,18.452758634422,18.452758634422,18.452758634422,2.43540821675131,0.0,1.0
2020-04-27,22.47,22.47,22.47,22.47,0,18.452758634422,18.452758634422,18.452758634422,18.452758634422,0,0.0,1.0
2020-04-28,22.47,22.47,22.47,22.47,0,18.452758634422,18.452758634422,18.452758634422,18.452758634422,0,0.0,1.0
2020-04-29,22.47,22.47,22.47,22.47,2,18.452758634422,18.452758634422,18.452758634422,18.452758634422,2.43540821675131,0.0,1.0
2020-04-30,22.7,22.7,22.7,22.7,200,18.6416386738486,18.6416386738486,18.6416386738486,18.6416386738486,243.540821675132,0.0,1.0
2020-05-01,22.7,22.7,22.7,22.7,0,18.6416386738486,18.6416386738486,18.6416386738486,18.6416386738486,0,0.0,1.0
2020-05-04,22.3,22.3,22.3,22.3,100,18.3131516487588,18.3131516487588,18.3131516487588,18.3131516487588,121.770410837566,0.0,1.0
2020-05-05,22.3,22.3,22.3,22.3,0,18.3131516487588,18.3131516487588,18.3131516487588,18.3131516487588,0,0.0,1.0
2020-05-06,22.3,22.3,22.3,22.3,0,18.3131516487588,18.3131516487588,18.3131516487588,18.3131516487588,0,0.0,1.0
2020-05-07,22.3,22.3,22.3,22.3,1,18.3131516487588,18.3131516487588,18.3131516487588,18.3131516487588,1.21770410837566,0.0,1.0
2020-05-08,22.3,22.3,22.3,22.3,0,18.3131516487588,18.3131516487588,18.3131516487588,18.3131516487588,0,0.0,1.0
2020-05-11,22.24,22.24,22.24,22.24,297,18.2638785949953,18.2638785949953,18.2638785949953,18.2638785949953,361.65812018757,0.0,1.0
2020-05-12,22.24,22.24,22.24,22.24,2,18.2638785949953,18.2638785949953,18.2638785949953,18.2638785949953,2.43540821675131,0.0,1.0
2020-05-13,22.24,22.24,22.24,22.24,0,18.278249902343,18.278249902343,18.278249902343,18.278249902343,0,0.0175,1.0
2020-05-14,22.24,22.24,22.24,22.24,0,18.278249902343,18.278249902343,18.278249902343,18.278249902343,0,0.0,1.0
2020-05-15,22.224,22.224,22.224,22.224,3,18.2651000822693,18.2651000822693,18.2651000822693,18.2651000822693,3.65024005889359,0.0,1.0
2020-05-18,22.5,22.5,22.5,22.5,439,18.4919344785394,18.4919344785394,18.4919344785394,18.4919344785394,534.151795284762,0.0,1.0
2020-05-19,22.5,22.5,22.5,22.5,1,18.4919344785394,18.4919344785394,18.4919344785394,18.4919344785394,1.21674668629786,0.0,1.0
2020-05-20,22.5,22.5,22.5,22.5,0,18.4919344785394,18.4919344785394,18.4919344785394,18.4919344785394,0,0.0,1.0
2020-05-21,22.24,22.4999,22.24,22.4999,300,18.278249902343,18.491852292164,18.278249902343,18.491852292164,365.024005889358,0.0,1.0
2020-05-22,22.24,22.24,22.24,22.24,0,18.278249902343,18.278249902343,18.278249902343,18.278249902343,0,0.0,1.0
2020-05-26,22.24,22.24,22.24,22.24,1,18.278249902343,18.278249902343,18.278249902343,18.278249902343,1.21674668629786,0.0,1.0
2020-05-27,22.24,22.24,22.24,22.24,0,18.278249902343,18.278249902343,18.278249902343,18.278249902343,0,0.0,1.0
2020-05-28,22.24,22.24,22.24,22.24,0,18.278249902343,18.278249902343,18.278249902343,18.278249902343,0,0.0,1.0
2020-05-29,22.24,22.24,22.24,22.24,0,18.278249902343,18.278249902343,18.278249902343,18.278249902343,0,0.0,1.0
2020-06-01,22.24,22.24,22.24,22.24,0,18.278249902343,18.278249902343,18.278249902343,18.278249902343,0,0.0,1.0
2020-06-02,22.24,22.24,22.24,22.24,0,18.278249902343,18.278249902343,18.278249902343,18.278249902343,0,0.0,1.0
2020-06-03,22.24,22.24,22.24,22.24,0,18.278249902343,18.278249902343,18.278249902343,18.278249902343,0,0.0,1.0
2020-06-04,22.24,22.24,22.24,22.24,0,18.278249902343,18.278249902343,18.278249902343,18.278249902343,0,0.0,1.0
2020-06-05,22.24,22.24,22.24,22.24,0,18.278249902343,18.278249902343,18.278249902343,18.278249902343,0,0.0,1.0
2020-06-08,22.24,22.24,22.24,22.24,0,18.278249902343,18.278249902343,18.278249902343,18.278249902343,0,0.0,1.0
2020-06-09,22.24,22.24,22.24,22.24,0,18.278249902343,18.278249902343,18.278249902343,18.278249902343,0,0.0,1.0
2020-06-10,22.24,22.24,22.24,22.24,0,18.278249902343,18.278249902343,18.278249902343,18.278249902343,0,0.0,1.0
2020-06-11,22.2223,22.2223,22.2223,22.2223,36,18.2637029138865,18.2637029138865,18.2637029138865,18.2637029138865,43.802880706723,0.0,1.0
2020-06-12,22.24,22.24,22.24,22.24,2,18.278249902343,18.278249902343,18.278249902343,18.278249902343,2.43349337259572,0.0,1.0
2020-06-15,22.84,23.03,19.84,22.04,1742,18.771368155104,18.9275222684784,16.3057768912988,18.1138771514226,2119.57272753087,0.0,1.0
2020-06-16,22.15,22.46,22.13,22.13,539,18.2042821644288,18.4590599283554,18.1878448893368,18.1878448893368,655.826463914547,0.0,1.0
2020-06-17,22.15,22.15,22.15,22.15,1,18.2042821644288,18.2042821644288,18.2042821644288,18.2042821644288,1.21674668629786,0.0,1.0
2020-06-18,21.87,21.87,21.85,21.85,650,17.9741603131403,17.9741603131403,17.9577230380483,17.9577230380483,790.88534609361,0.0,1.0
2020-06-19,21.95,21.95,21.85,21.9,502,18.0399094135085,18.0399094135085,17.9577230380483,17.9988162257784,610.806836521525,0.0,1.0
2020-06-22,21.95,21.95,21.95,21.95,0,18.0399094135085,18.0399094135085,18.0399094135085,18.0399094135085,0,0.0,1.0
2020-06-23,21.95,21.95,21.95,21.95,0,18.0399094135085,18.0399094135085,18.0399094135085,18.0399094135085,0,0.0,1.0
2020-06-24,21.95,21.95,21.95,21.95,0,18.0399094135085,18.0399094135085,18.0399094135085,18.0399094135085,0,0.0,1.0
2020-06-25,21.95,21.95,21.95,21.95,0,18.0399094135085,18.0399094135085,18.0399094135085,18.0399094135085,0,0.0,1.0
2020-06-26,21.95,21.95,21.95,21.95,0,18.0399094135085,18.0399094135085,18.0399094135085,18.0399094135085,0,0.0,1.0
2020-06-29,21.95,21.95,21.95,21.95,502,18.0399094135085,18.0399094135085,18.0399094135085,18.0399094135085,610.806836521525,0.0,1.0
2020-06-30,21.95,21.95,21.95,21.95,0,18.0399094135085,18.0399094135085,18.0399094135085,18.0399094135085,0,0.0,1.0
2020-07-01,21.95,21.95,21.95,21.95,0,18.0399094135085,18.0399094135085,18.0399094135085,18.0399094135085,0,0.0,1.0
2020-07-02,21.95,21.95,21.95,21.95,0,18.0399094135085,18.0399094135085,18.0399094135085,18.0399094135085,0,0.0,1.0
2020-07-06,21.95,21.95,21.95,21.95,0,18.0399094135085,18.0399094135085,18.0399094135085,18.0399094135085,0,0.0,1.0
2020-07-07,21.95,21.95,21.95,21.95,0,18.0399094135085,18.0399094135085,18.0399094135085,18.0399094135085,0,0.0,1.0
2020-07-08,22.88,22.88,22.86,22.86,465,18.8042427052881,18.8042427052881,18.7878054301961,18.7878054301961,565.787209128505,0.0,1.0
2020-07-09,22.88,22.88,22.88,22.88,0,18.8042427052881,18.8042427052881,18.8042427052881,18.8042427052881,0,0.0,1.0
2020-07-10,22.88,22.88,22.88,22.88,0,18.8042427052881,18.8042427052881,18.8042427052881,18.8042427052881,0,0.0,1.0
2020-07-13,22.88,22.88,22.88,22.88,0,18.8187896937445,18.8187896937445,18.8187896937445,18.8187896937445,0,0.0177,1.0
2020-07-14,22.5,22.5,22.3,22.3,300,18.5062398649149,18.5062398649149,18.3417399550045,18.3417399550045,364.741841090961,0.0,1.0
2020-07-15,22.5,22.5,22.5,22.5,2,18.5062398649149,18.5062398649149,18.5062398649149,18.5062398649149,2.43161227393974,0.0,1.0
2020-07-16,22.5,22.5,22.5,22.5,3,18.5062398649149,18.5062398649149,18.5062398649149,18.5062398649149,3.64741841090961,0.0,1.0
2020-07-17,22.5,22.5,22.5,22.5,1,18.5062398649149,18.5062398649149,18.5062398649149,18.5062398649149,1.21580613696987,0.0,1.0
2020-07-20,22.5,22.5,22.5,22.5,0,18.5062398649149,18.5062398649149,18.5062398649149,18.5062398649149,0,0.0,1.0
2020-07-21,22.5956,23.0,22.5956,23.0,251,18.584870821852,18.9174896396908,18.584870821852,18.9174896396908,305.167340379438,0.0,1.0
2020-07-22,22.0,22.5,22.0,22.5,1720,18.094990090139,18.5062398649149,18.094990090139,18.5062398649149,2091.18655558818,0.0,1.0
2020-07-23,21.25,21.25,21.25,21.25,200,17.4781154279752,17.4781154279752,17.4781154279752,17.4781154279752,243.161227393974,0.0,1.0
2020-07-24,21.25,21.25,21.25,21.25,0,17.4781154279752,17.4781154279752,17.4781154279752,17.4781154279752,0,0.0,1.0
2020-07-27,21.25,21.25,21.25,21.25,10,17.4781154279752,17.4781154279752,17.4781154279752,17.4781154279752,12.1580613696987,0.0,1.0
2020-07-28,21.27,21.3,21.27,21.3,576,17.4945654189662,17.5192404054527,17.4945654189662,17.5192404054527,700.304334894646,0.0,1.0
2020-07-29,21.25,22.1,21.25,21.27,1669,17.4781154279752,18.1772400450942,17.4781154279752,17.4945654189662,2029.18044260271,0.0,1.0
2020-07-30,21.5,21.5,21.0,21.45,5200,17.6837403153631,17.6837403153631,17.2724905405872,17.6426153378855,6322.19191224334,0.0,1.0
2020-07-31,21.5,21.5,21.5,21.5,7280,17.6837403153631,17.6837403153631,17.6837403153631,17.6837403153631,8851.06867714067,0.0,1.0
2020-08-03,21.25,21.6922,21.25,21.6922,1400,17.4781154279752,17.8418247287869,17.4781154279752,17.8418247287869,1702.12859175782,0.0,1.0
2020-08-04,21.78,21.78,21.25,21.25,250,17.9140401892376,17.9140401892376,17.4781154279752,17.4781154279752,303.951534242468,0.0,1.0
2020-08-05,21.78,21.78,21.78,21.78,0,17.9140401892376,17.9140401892376,17.9140401892376,17.9140401892376,0,0.0,1.0
2020-08-06,21.8,21.8016,21.8,21.8016,1150,17.9304901802286,17.9318061795079,17.9304901802286,17.9318061795079,1398.17705751536,0.0,1.0
2020-08-07,21.8,21.8,21.8,21.8,400,17.9304901802286,17.9304901802286,17.9304901802286,17.9304901802286,486.32245478795,0.0,1.0
2020-08-10,21.8,21.8,21.8,21.8,0,17.9304901802286,17.9304901802286,17.9304901802286,17.9304901802286,0,0.0,1.0
2020-08-11,22.0,22.0,22.0,22.0,600,18.094990090139,18.094990090139,18.094990090139,18.094990090139,729.483682181923,0.0,1.0
2020-08-12,22.5,22.5,22.5,22.5,200,18.5062398649149,18.5062398649149,18.5062398649149,18.5062398649149,243.161227393974,0.0,1.0
2020-08-13,22.5,22.5,22.5,22.5,100,18.5210448568068,18.5210448568068,18.5210448568068,18.5210448568068,121.483426955423,0.018,1.0
2020-08-14,22.5,22.5,22.5,22.5,100,18.5210448568068,18.5210448568068,18.5210448568068,18.5210448568068,121.483426955423,0.0,1.0
2020-08-17,22.5,22.5,22.5,22.5,102,18.5210448568068,18.5210448568068,18.5210448568068,18.5210448568068,123.913095494531,0.0,1.0
2020-08-18,22.5,22.5,22.0,22.0,236,18.5210448568068,18.5210448568068,18.1094660822111,18.1094660822111,286.700887614798,0.0,1.0
2020-08-19,22.5,22.5,22.5,22.5,101,18.5210448568068,18.5210448568068,18.5210448568068,18.5210448568068,122.698261224977,0.0,1.0
2020-08-20,24.75,24.75,22.46,22.5,1200,20.3731493424875,20.3731493424875,18.4881185548392,18.5210448568068,1457.80112346507,0.0,1.0
2020-08-21,23.76,24.04,23.76,24.04,871,19.558223368788,19.7887074825616,19.558223368788,19.7887074825616,1058.12064878173,0.0,1.0
2020-08-24,23.76,23.76,23.76,23.76,0,19.558223368788,19.558223368788,19.558223368788,19.558223368788,0,0.0,1.0
2020-08-25,23.75,23.75,23.73,23.75,700,19.5499917932961,19.5499917932961,19.5335286423122,19.5499917932961,850.383988687959,0.0,1.0
2020-08-26,23.75,23.75,23.7,23.75,1400,19.5499917932961,19.5499917932961,19.5088339158365,19.5499917932961,1700.76797737592,0.0,1.0
2020-08-27,23.5,23.5,23.5,23.5,1100,19.3442024059982,19.3442024059982,19.3442024059982,19.3442024059982,1336.31769650965,0.0,1.0
2020-08-28,22.09,22.09,22.09,22.09,201,18.1835502616383,18.1835502616383,18.1835502616383,18.1835502616383,244.1816881804,0.0,1.0
2020-08-31,21.79,21.83,21.79,21.83,200,17.9366029968809,17.9695292988486,17.9366029968809,17.9695292988486,242.966853910846,0.0,1.0
2020-09-01,21.79,21.79,21.79,21.79,0,17.9366029968809,17.9366029968809,17.9366029968809,17.9366029968809,0,0.0,1.0
2020-09-02,21.79,21.79,21.79,21.79,0,17.9366029968809,17.9366029968809,17.9366029968809,17.9366029968809,0,0.0,1.0
2020-09-03,21.79,21.79,21.79,21.79,0,17.9366029968809,17.9366029968809,17.9366029968809,17.9366029968809,0,0.0,1.0
2020-09-04,21.79,21.79,21.79,21.79,0,17.9366029968809,17.9366029968809,17.9366029968809,17.9366029968809,0,0.0,1.0
2020-09-08,21.79,21.79,21.79,21.79,0,17.9366029968809,17.9366029968809,17.9366029968809,17.9366029968809,0,0.0,1.0
2020-09-09,21.79,21.79,21.79,21.79,1,17.9366029968809,17.9366029968809,17.9366029968809,17.9366029968809,1.21483426955423,0.0,1.0
2020-09-10,21.79,21.79,21.79,21.79,0,17.9366029968809,17.9366029968809,17.9366029968809,17.9366029968809,0,0.0,1.0
2020-09-11,21.79,21.79,21.79,21.79,0,17.9505966752172,17.9505966752172,17.9505966752172,17.9505966752172,0,0.017,1.0
2020-09-14,21.79,21.79,21.79,21.79,4,17.9505966752172,17.9505966752172,17.9505966752172,17.9505966752172,4.85554890330382,0.0,1.0
2020-09-15,21.79,21.79,21.79,21.79,10,17.9505966752172,17.9505966752172,17.9505966752172,17.9505966752172,12.1388722582595,0.0,1.0
2020-09-16,21.79,21.79,21.79,21.79,101,17.9505966752172,17.9505966752172,17.9505966752172,17.9505966752172,122.602609808421,0.0,1.0
2020-09-17,23.0084,23.0084,23.0,23.0,262,18.954314297479,18.954314297479,18.9473943795316,18.9473943795316,318.0384531664,0.0,1.0
2020-09-18,22.0,22.01,22.0,22.01,364,18.1235946238998,18.1318326214562,18.1235946238998,18.1318326214562,441.854950200649,0.0,1.0
2020-09-21,22.0,22.0,22.0,22.0,0,18.1235946238998,18.1235946238998,18.1235946238998,18.1235946238998,0,0.0,1.0
2020-09-22,22.0,22.0,22.0,22.0,0,18.1235946238998,18.1235946238998,18.1235946238998,18.1235946238998,0,0.0,1.0
2020-09-23,22.0,22.0,22.0,22.0,0,18.1235946238998,18.1235946238998,18.1235946238998,18.1235946238998,0,0.0,1.0
2020-09-24,22.0,22.0,22.0,22.0,0,18.1235946238998,18.1235946238998,18.1235946238998,18.1235946238998,0,0.0,1.0
2020-09-25,22.0,22.0,22.0,22.0,0,18.1235946238998,18.1235946238998,18.1235946238998,18.1235946238998,0,0.0,1.0
2020-09-28,22.0,22.0,22.0,22.0,0,18.1235946238998,18.1235946238998,18.1235946238998,18.1235946238998,0,0.0,1.0
2020-09-29,22.0,22.0,22.0,22.0,0,18.1235946238998,18.1235946238998,18.1235946238998,18.1235946238998,0,0.0,1.0
2020-09-30,22.9998,22.9998,22.5,22.5,500,18.9472296195805,18.9472296195805,18.5354945017157,18.5354945017157,606.943612912979,0.0,1.0
2020-10-01,22.3,22.3,22.3,22.3,448,18.3707345505894,18.3707345505894,18.3707345505894,18.3707345505894,543.821477170028,0.0,1.0
2020-10-02,22.97,22.97,22.5,22.5,1100,18.9226803868627,18.9226803868627,18.5354945017157,18.5354945017157,1335.27594840855,0.0,1.0
2020-10-05,22.97,22.97,22.97,22.97,10,18.9226803868627,18.9226803868627,18.9226803868627,18.9226803868627,12.1388722582596,0.0,1.0
2020-10-06,22.97,22.97,22.97,22.97,0,18.9226803868627,18.9226803868627,18.9226803868627,18.9226803868627,0,0.0,1.0
2020-10-07,22.37,22.5162,22.37,22.5162,1285,18.4284005334836,18.548840057757,18.4284005334836,18.548840057757,1559.84508518636,0.0,1.0
2020-10-08,22.37,22.37,22.37,22.37,0,18.4284005334836,18.4284005334836,18.4284005334836,18.4284005334836,0,0.0,1.0
2020-10-09,22.35,22.35,22.35,22.35,100,18.411924538371,18.411924538371,18.411924538371,18.411924538371,121.388722582596,0.0,1.0
2020-10-12,22.35,22.35,22.35,22.35,0,18.411924538371,18.411924538371,18.411924538371,18.411924538371,0,0.0,1.0
2020-10-13,22.0,22.0,22.0,22.0,190,18.1372696998433,18.1372696998433,18.1372696998433,18.1372696998433,230.464676832595,0.0166,1.0
2020-10-14,22.0,22.0,22.0,22.0,0,18.1372696998433,18.1372696998433,18.1372696998433,18.1372696998433,0,0.0,1.0
2020-10-15,22.0,22.0,22.0,22.0,2,18.1372696998433,18.1372696998433,18.1372696998433,18.1372696998433,2.42594396665889,0.0,1.0
2020-10-16,22.0,22.0,22.0,22.0,2,18.1372696998433,18.1372696998433,18.1372696998433,18.1372696998433,2.42594396665889,0.0,1.0
2020-10-19,22.0,22.0,22.0,22.0,1,18.1372696998433,18.1372696998433,18.1372696998433,18.1372696998433,1.21297198332945,0.0,1.0
2020-10-20,22.5,22.5,21.53,22.2,1537,18.5494803748398,18.5494803748398,17.7497916653467,18.3021539698419,1864.33793837735,0.0,1.0
2020-10-21,22.5,22.5,22.5,22.5,1537,18.5494803748398,18.5494803748398,18.5494803748398,18.5494803748398,1864.33793837735,0.0,1.0
2020-10-22,22.5,22.5,22.5,22.5,1,18.5494803748398,18.5494803748398,18.5494803748398,18.5494803748398,1.21297198332944,0.0,1.0
2020-10-23,22.5,22.5,22.5,22.5,0,18.5494803748398,18.5494803748398,18.5494803748398,18.5494803748398,0,0.0,1.0
2020-10-26,22.5,22.5,22.5,22.5,0,18.5494803748398,18.5494803748398,18.5494803748398,18.5494803748398,0,0.0,1.0
2020-10-27,22.5,22.5,22.5,22.5,0,18.5494803748398,18.5494803748398,18.5494803748398,18.5494803748398,0,0.0,1.0
2020-10-28,23.0,23.0,22.97,22.97,400,18.9616910498362,18.9616910498362,18.9369584093364,18.9369584093364,485.188793331778,0.0,1.0
2020-10-29,22.05,22.05,22.05,22.05,230,18.178490767343,18.178490767343,18.178490767343,18.178490767343,278.983556165772,0.0,1.0
2020-10-30,22.05,22.05,22.05,22.05,0,18.178490767343,18.178490767343,18.178490767343,18.178490767343,0,0.0,1.0
2020-11-02,22.05,22.05,22.05,22.05,0,18.178490767343,18.178490767343,18.178490767343,18.178490767343,0,0.0,1.0
2020-11-03,22.85,22.86,22.0,22.05,1000,18.8380278473373,18.8462720608372,18.1372696998433,18.178490767343,1212.97198332944,0.0,1.0
2020-11-04,22.85,22.85,22.85,22.85,0,18.8380278473373,18.8380278473373,18.8380278473373,18.8380278473373,0,0.0,1.0
2020-11-05,22.1112,22.1112,22.11,22.11,250,18.2289453539625,18.2289453539625,18.2279560483425,18.2279560483425,303.242995832362,0.0,1.0
2020-11-06,22.13,22.13,22.13,22.13,200,18.2444444753424,18.2444444753424,18.2444444753424,18.2444444753424,242.594396665889,0.0,1.0
2020-11-09,22.95,22.95,22.95,22.95,200,18.9204699823366,18.9204699823366,18.9204699823366,18.9204699823366,242.594396665888,0.0,1.0
2020-11-10,22.95,22.95,22.95,22.95,0,18.9204699823366,18.9204699823366,18.9204699823366,18.9204699823366,0,0.0,1.0
2020-11-11,22.95,22.95,22.95,22.95,0,18.9204699823366,18.9204699823366,18.9204699823366,18.9204699823366,0,0.0,1.0
2020-11-12,22.3,22.3,22.3,22.3,613,18.3985288256561,18.3985288256561,18.3985288256561,18.3985288256561,742.988753586526,0.0169,1.0
2020-11-13,22.3,22.3,22.3,22.3,0,18.3985288256561,18.3985288256561,18.3985288256561,18.3985288256561,0,0.0,1.0
2020-11-16,22.3,22.3,22.3,22.3,2,18.3985288256561,18.3985288256561,18.3985288256561,18.3985288256561,2.42410686325131,0.0,1.0
2020-11-17,22.5,22.5,22.5,22.5,127,18.563538052792,18.563538052792,18.563538052792,18.563538052792,153.930785816458,0.0,1.0
2020-11-18,22.5,22.5,22.5,22.5,0,18.563538052792,18.563538052792,18.563538052792,18.563538052792,0,0.0,1.0
2020-11-19,22.5,22.5,22.5,22.5,0,18.563538052792,18.563538052792,18.563538052792,18.563538052792,0,0.0,1.0
2020-11-20,22.8998,22.9,22.8998,22.9,1001,18.8933914978367,18.8935565070639,18.8933914978367,18.8935565070639,1213.26548505728,0.0,1.0
2020-11-23,22.8998,22.8998,22.8998,22.8998,0,18.8933914978367,18.8933914978367,18.8933914978367,18.8933914978367,0,0.0,1.0
2020-11-24,22.8998,22.8998,22.8998,22.8998,0,18.8933914978367,18.8933914978367,18.8933914978367,18.8933914978367,0,0.0,1.0
2020-11-25,23.41,23.41,23.2,23.2,1674,19.3143300362605,19.3143300362605,19.1410703477677,19.1410703477677,2028.97744454135,0.0,1.0
2020-11-27,23.41,23.41,23.41,23.41,0,19.3143300362605,19.3143300362605,19.3143300362605,19.3143300362605,0,0.0,1.0
2020-11-30,23.41,23.41,23.41,23.41,0,19.3143300362605,19.3143300362605,19.3143300362605,19.3143300362605,0,0.0,1.0
2020-12-01,23.41,23.41,23.41,23.41,70,19.3143300362605,19.3143300362605,19.3143300362605,19.3143300362605,84.8437402137959,0.0,1.0
2020-12-02,23.41,23.41,23.41,23.41,15,19.3143300362605,19.3143300362605,19.3143300362605,19.3143300362605,18.1808014743848,0.0,1.0
2020-12-03,23.41,23.41,23.41,23.41,0,19.3143300362605,19.3143300362605,19.3143300362605,19.3143300362605,0,0.0,1.0
2020-12-04,23.41,23.41,23.41,23.41,0,19.3143300362605,19.3143300362605,19.3143300362605,19.3143300362605,0,0.0,1.0
2020-12-07,23.41,23.41,23.41,23.41,0,19.3143300362605,19.3143300362605,19.3143300362605,19.3143300362605,0,0.0,1.0
2020-12-08,23.26,23.87,23.26,23.8501,1726,19.1905731159085,19.6938512586731,19.1905731159085,19.6774328405731,2092.00422298589,0.0,1.0
2020-12-09,23.26,23.26,23.26,23.26,0,19.1905731159085,19.1905731159085,19.1905731159085,19.1905731159085,0,0.0,1.0
2020-12-10,23.26,23.26,23.26,23.26,10,19.1905731159085,19.1905731159085,19.1905731159085,19.1905731159085,12.1205343162566,0.0,1.0
2020-12-11,23.26,23.26,23.26,23.26,10,19.1905731159085,19.1905731159085,19.1905731159085,19.1905731159085,12.1205343162566,0.0,1.0
2020-12-14,23.26,23.26,23.26,23.26,0,19.1905731159085,19.1905731159085,19.1905731159085,19.1905731159085,0,0.0,1.0
2020-12-15,23.26,23.26,23.26,23.26,2,19.1905731159085,19.1905731159085,19.1905731159085,19.1905731159085,2.42410686325132,0.0,1.0
2020-12-16,23.9,23.9,23.9,23.9,201,19.7186026427435,19.7186026427435,19.7186026427435,19.7186026427435,243.622739756757,0.0,1.0
2020-12-17,23.9,23.9,23.9,23.9,51,19.7186026427435,19.7186026427435,19.7186026427435,19.7186026427435,61.8147250129085,0.0,1.0
2020-12-18,23.9,23.9,23.9,23.9,0,19.7186026427435,19.7186026427435,19.7186026427435,19.7186026427435,0,0.0,1.0
2020-12-21,22.7502,23.95,22.7502,23.95,500,18.769964595939,19.7598549495275,18.769964595939,19.7598549495275,606.02671581283,0.0,1.0
2020-12-22,22.8,22.82,22.8,22.82,250,18.8110518934959,18.8275528162095,18.8110518934959,18.8275528162095,303.013357906414,0.0,1.0
2020-12-23,22.8,22.8,22.75,22.75,1113,18.8110518934959,18.8110518934959,18.7697995867119,18.7697995867119,1349.01546939935,0.0,1.0
2020-12-24,22.8,22.8,22.8,22.8,63,18.8110518934959,18.8110518934959,18.8110518934959,18.8110518934959,76.3593661924163,0.0,1.0
2020-12-28,22.8,22.8,22.8,22.8,0,18.8110518934959,18.8110518934959,18.8110518934959,18.8110518934959,0,0.0,1.0
2020-12-29,22.8,22.8,22.8,22.8,0,18.8110518934959,18.8110518934959,18.8110518934959,18.8110518934959,0,0.0,1.0
2020-12-30,22.8,22.8,22.8,22.8,0,18.8110518934959,18.8110518934959,18.8110518934959,18.8110518934959,0,0.0,1.0
2020-12-31,22.8,22.8,22.8,22.8,0,18.8110518934959,18.8110518934959,18.8110518934959,18.8110518934959,0,0.0,1.0
2021-01-04,22.8,22.8,22.8,22.8,0,18.8110518934959,18.8110518934959,18.8110518934959,18.8110518934959,0,0.0,1.0
2021-01-05,22.8,22.8,22.8,22.8,0,18.8110518934959,18.8110518934959,18.8110518934959,18.8110518934959,0,0.0,1.0
2021-01-06,22.8,22.8,22.8,22.8,0,18.8110518934959,18.8110518934959,18.8110518934959,18.8110518934959,0,0.0,1.0
2021-01-07,22.8,22.8,22.8,22.8,0,18.8110518934959,18.8110518934959,18.8110518934959,18.8110518934959,0,0.0,1.0
2021-01-08,22.81,22.81,22.81,22.81,333,18.8193023548527,18.8193023548527,18.8193023548527,18.8193023548527,403.613792731343,0.0,1.0
2021-01-11,22.81,22.81,22.81,22.81,0,18.8193023548527,18.8193023548527,18.8193023548527,18.8193023548527,0,0.0,1.0
2021-01-12,23.0,23.05,23.0,23.0,610,18.9760611206318,19.0173134274158,18.9760611206318,18.9760611206318,739.352593291651,0.0,1.0
2021-01-13,22.983329,22.983329,22.983329,22.983329,0,18.9760607163592,18.9760607163592,18.9760607163592,18.9760607163592,0,0.01667051,1.0
2021-01-14,22.983329,22.983329,22.983329,22.983329,0,18.9760607163592,18.9760607163592,18.9760607163592,18.9760607163592,0,0.0,1.0
2021-01-15,22.983329,22.983329,22.983329,22.983329,2,18.9760607163592,18.9760607163592,18.9760607163592,18.9760607163592,2.42234985896584,0.0,1.0
2021-01-19,22.983329,22.983329,22.983329,22.983329,1,18.9760607163592,18.9760607163592,18.9760607163592,18.9760607163592,1.21117492948292,0.0,1.0
2021-01-20,22.983329,22.983329,22.983329,22.983329,0,18.9760607163592,18.9760607163592,18.9760607163592,18.9760607163592,0,0.0,1.0
2021-01-21,22.983329,22.983329,22.983329,22.983329,0,18.9760607163592,18.9760607163592,18.9760607163592,18.9760607163592,0,0.0,1.0
2021-01-22,22.983329,22.983329,22.983329,22.983329,0,18.9760607163592,18.9760607163592,18.9760607163592,18.9760607163592,0,0.0,1.0
2021-01-25,22.983329,22.983329,22.983329,22.983329,0,18.9760607163592,18.9760607163592,18.9760607163592,18.9760607163592,0,0.0,1.0
2021-01-26,22.983329,22.983329,22.983329,22.983329,0,18.9760607163592,18.9760607163592,18.9760607163592,18.9760607163592,0,0.0,1.0
2021-01-27,22.983329,22.983329,22.983329,22.983329,0,18.9760607163592,18.9760607163592,18.9760607163592,18.9760607163592,0,0.0,1.0
2021-01-28,22.98,23.03,22.98,23.03,600,18.9733121455963,19.0145943739374,18.9733121455963,19.0145943739374,726.704957689751,0.0,1.0
2021-01-29,22.98,22.98,22.98,22.98,9,18.9733121455963,18.9733121455963,18.9733121455963,18.9733121455963,10.9005743653463,0.0,1.0
2021-02-01,22.8,22.8001,22.8,22.8,2678,18.8246961235681,18.8247786880248,18.8246961235681,18.8246961235681,3243.52646115526,0.0,1.0
2021-02-02,22.8,22.8,22.8,22.8,0,18.8246961235681,18.8246961235681,18.8246961235681,18.8246961235681,0,0.0,1.0
2021-02-03,22.8,22.8,22.8,22.8,0,18.8246961235681,18.8246961235681,18.8246961235681,18.8246961235681,0,0.0,1.0
2021-02-04,22.8,22.8,22.8,22.8,0,18.8246961235681,18.8246961235681,18.8246961235681,18.8246961235681,0,0.0,1.0
2021-02-05,22.9,22.9,22.85,22.85,1174,18.9072605802504,18.9072605802504,18.8659783519092,18.8659783519092,1421.91936721295,0.0,1.0
2021-02-08,22.9,22.9,22.9,22.9,0,18.9072605802504,18.9072605802504,18.9072605802504,18.9072605802504,0,0.0,1.0
2021-02-09,22.9,22.9,22.9,22.9,141,18.9072605802504,18.9072605802504,18.9072605802504,18.9072605802504,170.775665057092,0.0,1.0
2021-02-10,22.9,22.9,22.9,22.9,0,18.9072605802504,18.9072605802504,18.9072605802504,18.9072605802504,0,0.0,1.0
2021-02-11,22.9,22.9,22.9,22.9,0,18.9209521607119,18.9209521607119,18.9209521607119,18.9209521607119,0,0.016582899,1.0
2021-02-12,22.9,22.9,22.9,22.9,0,18.9209521607119,18.9209521607119,18.9209521607119,18.9209521607119,0,0.0,1.0
2021-02-16,22.9,22.9,22.9,22.9,4,18.9209521607119,18.9209521607119,18.9209521607119,18.9209521607119,4.84119399605065,0.0,1.0
2021-02-17,22.9,22.9,22.9,22.9,1,18.9209521607119,18.9209521607119,18.9209521607119,18.9209521607119,1.21029849901266,0.0,1.0
2021-02-18,22.9,22.9,22.9,22.9,11,18.9209521607119,18.9209521607119,18.9209521607119,18.9209521607119,13.3132834891393,0.0,1.0
2021-02-19,22.9,22.9,22.9,22.9,0,18.9209521607119,18.9209521607119,18.9209521607119,18.9209521607119,0,0.0,1.0
2021-02-22,22.9,22.9,22.9,22.9,0,18.9209521607119,18.9209521607119,18.9209521607119,18.9209521607119,0,0.0,1.0
2021-02-23,22.9,22.9,22.9,22.9,0,18.9209521607119,18.9209521607119,18.9209521607119,18.9209521607119,0,0.0,1.0
2021-02-24,22.9,22.9,22.9,22.9,0,18.9209521607119,18.9209521607119,18.9209521607119,18.9209521607119,0,0.0,1.0
2021-02-25,22.9,22.9,22.9,22.9,0,18.9209521607119,18.9209521607119,18.9209521607119,18.9209521607119,0,0.0,1.0
2021-02-26,22.9,22.9,22.9,22.9,0,18.9209521607119,18.9209521607119,18.9209521607119,18.9209521607119,0,0.0,1.0
2021-03-01,22.9,22.9,22.9,22.9,0,18.9209521607119,18.9209521607119,18.9209521607119,18.9209521607119,0,0.0,1.0
2021-03-02,22.9,22.9,22.9,22.9,0,18.9209521607119,18.9209521607119,18.9209521607119,18.9209521607119,0,0.0,1.0
2021-03-03,24.005,24.005,23.51,23.51,404,19.8339500706502,19.8339500706502,19.424960056696,19.424960056696,488.960593601115,0.0,1.0
2021-03-04,24.005,24.005,24.005,24.005,0,19.8339500706502,19.8339500706502,19.8339500706502,19.8339500706502,0,0.0,1.0
2021-03-05,24.005,24.005,24.005,24.005,3,19.8339500706502,19.8339500706502,19.8339500706502,19.8339500706502,3.63089549703798,0.0,1.0
2021-03-08,24.005,24.005,24.005,24.005,1,19.8339500706502,19.8339500706502,19.8339500706502,19.8339500706502,1.21029849901266,0.0,1.0
2021-03-09,24.005,24.005,24.005,24.005,0,19.8339500706502,19.8339500706502,19.8339500706502,19.8339500706502,0,0.0,1.0
2021-03-10,24.005,24.005,24.005,24.005,1,19.8339500706502,19.8339500706502,19.8339500706502,19.8339500706502,1.21029849901266,0.0,1.0
2021-03-11,24.005,24.005,24.005,24.005,0,19.8456244642081,19.8456244642081,19.8456244642081,19.8456244642081,0,0.014129501,1.0
2021-03-12,24.005,24.005,24.005,24.005,0,19.8456244642081,19.8456244642081,19.8456244642081,19.8456244642081,0,0.0,1.0
2021-03-15,24.005,24.005,24.005,24.005,2,19.8456244642081,19.8456244642081,19.8456244642081,19.8456244642081,2.41917305684116,0.0,1.0
2021-03-16,24.005,24.005,24.005,24.005,2,19.8456244642081,19.8456244642081,19.8456244642081,19.8456244642081,2.41917305684116,0.0,1.0
2021-03-17,24.005,24.005,24.005,24.005,12,19.8456244642081,19.8456244642081,19.8456244642081,19.8456244642081,14.515038341047,0.0,1.0
2021-03-18,24.005,24.005,24.005,24.005,24,19.8456244642081,19.8456244642081,19.8456244642081,19.8456244642081,29.0300766820939,0.0,1.0
2021-03-19,22.9,22.9,22.9,22.9,1958,18.9320891576907,18.9320891576907,18.9320891576907,18.9320891576907,2368.3704226475,0.0,1.0
2021-03-22,22.9,22.95,22.9,22.9,3248,18.9320891576907,18.9734255968996,18.9320891576907,18.9320891576907,3928.73704431004,0.0,1.0
2021-03-23,22.9,22.9,22.9,22.9,69,18.9320891576907,18.9320891576907,18.9320891576907,18.9320891576907,83.46147046102,0.0,1.0
2021-03-24,22.9,23.0,22.9,23.0,900,18.9320891576907,19.0147620361086,18.9320891576907,19.0147620361086,1088.62787557852,0.0,1.0
2021-03-25,22.9001,22.9001,22.9001,22.9001,300,18.9321718305691,18.9321718305691,18.9321718305691,18.9321718305691,362.875958526174,0.0,1.0
2021-03-26,22.9001,22.9001,22.9001,22.9001,0,18.9321718305691,18.9321718305691,18.9321718305691,18.9321718305691,0,0.0,1.0
2021-03-29,22.9001,22.9001,22.9001,22.9001,2,18.9321718305691,18.9321718305691,18.9321718305691,18.9321718305691,2.41917305684116,0.0,1.0
2021-03-30,22.9001,22.9001,22.9001,22.9001,94,18.9321718305691,18.9321718305691,18.9321718305691,18.9321718305691,113.701133671535,0.0,1.0
2021-03-31,22.9001,22.9001,22.9001,22.9001,0,18.9321718305691,18.9321718305691,18.9321718305691,18.9321718305691,0,0.0,1.0
2021-04-01,22.9,23.0742,22.9,22.9,1269,18.9320891576907,19.0761053118946,18.9320891576907,18.9320891576907,1534.96530456572,0.0,1.0
2021-04-05,22.9,22.9,22.9,22.9,0,18.9320891576907,18.9320891576907,18.9320891576907,18.9320891576907,0,0.0,1.0
2021-04-06,22.9,22.9,22.9,22.9,0,18.9320891576907,18.9320891576907,18.9320891576907,18.9320891576907,0,0.0,1.0
2021-04-07,22.9,22.9,22.9,22.9,4,18.9320891576907,18.9320891576907,18.9320891576907,18.9320891576907,4.83834611368232,0.0,1.0
2021-04-08,22.9,22.9,22.9,22.9,0,18.9320891576907,18.9320891576907,18.9320891576907,18.9320891576907,0,0.0,1.0
2021-04-09,22.9,22.9,22.9,22.9,0,18.9320891576907,18.9320891576907,18.9320891576907,18.9320891576907,0,0.0,1.0
2021-04-12,22.9,22.9,22.9,22.9,0,18.9320891576907,18.9320891576907,18.9320891576907,18.9320891576907,0,0.0,1.0
2021-04-13,22.9,22.9,22.9,22.9,4,18.9448639362096,18.9448639362096,18.9448639362096,18.9448639362096,4.83508355132198,0.0154522,1.0
2021-04-14,22.9,22.9,22.9,22.9,0,18.9448639362096,18.9448639362096,18.9448639362096,18.9448639362096,0,0.0,1.0
2021-04-15,22.9,22.9,22.9,22.9,2,18.9448639362096,18.9448639362096,18.9448639362096,18.9448639362096,2.41754177566099,0.0,1.0
2021-04-16,22.9,22.9,22.9,22.9,1,18.9448639362096,18.9448639362096,18.9448639362096,18.9448639362096,1.20877088783049,0.0,1.0
2021-04-19,22.9,22.9,22.9,22.9,2,18.9448639362096,18.9448639362096,18.9448639362096,18.9448639362096,2.41754177566099,0.0,1.0
2021-04-20,22.9,22.9,22.9,22.9,103,18.9448639362096,18.9448639362096,18.9448639362096,18.9448639362096,124.503401446541,0.0,1.0
2021-04-21,22.9,23.294,22.88,23.01,4288,18.9448639362096,19.2708148703086,18.9283182035142,19.0358654660342,5183.20956701716,0.0,1.0
2021-04-22,22.9,22.9,22.9,22.9,1,18.9448639362096,18.9448639362096,18.9448639362096,18.9448639362096,1.20877088783049,0.0,1.0
2021-04-23,23.3356,23.41,23.25,23.25,1200,19.305229994315,19.3667801199418,19.2344142583787,19.2344142583787,1450.52506539659,0.0,1.0
2021-04-26,23.3356,23.3356,23.3356,23.3356,0,19.305229994315,19.305229994315,19.305229994315,19.305229994315,0,0.0,1.0
2021-04-27,23.3356,23.3356,23.3356,23.3356,0,19.305229994315,19.305229994315,19.305229994315,19.305229994315,0,0.0,1.0
2021-04-28,23.3356,23.3356,23.3356,23.3356,0,19.305229994315,19.305229994315,19.305229994315,19.305229994315,0,0.0,1.0
2021-04-29,23.26,23.76,23.26,23.27,547,19.2426871247264,19.6563304421109,19.2426871247264,19.2509599910741,661.197675643282,0.0,1.0
2021-04-30,23.26,23.26,23.26,23.26,0,19.2426871247264,19.2426871247264,19.2426871247264,19.2426871247264,0,0.0,1.0
2021-05-03,23.26,23.26,23.26,23.26,0,19.2426871247264,19.2426871247264,19.2426871247264,19.2426871247264,0,0.0,1.0
2021-05-04,23.26,23.26,23.26,23.26,0,19.2426871247264,19.2426871247264,19.2426871247264,19.2426871247264,0,0.0,1.0
2021-05-05,23.26,23.26,23.26,23.26,0,19.2426871247264,19.2426871247264,19.2426871247264,19.2426871247264,0,0.0,1.0
2021-05-06,23.26,23.45,23.25,23.25,1900,19.2426871247264,19.3998715853325,19.2344142583787,19.2344142583787,2296.66468687794,0.0,1.0
2021-05-07,23.25,23.25,23.25,23.25,400,19.2344142583787,19.2344142583787,19.2344142583787,19.2344142583787,483.508355132199,0.0,1.0
2021-05-10,23.26,23.31,23.26,23.29,1000,19.2426871247264,19.2840514564649,19.2426871247264,19.2675057237695,1208.7708878305,0.0,1.0
2021-05-11,23.26,23.26,23.26,23.26,0,19.2426871247264,19.2426871247264,19.2426871247264,19.2426871247264,0,0.0,1.0
2021-05-12,23.26,23.26,23.26,23.26,10,19.2426871247264,19.2426871247264,19.2426871247264,19.2426871247264,12.087708878305,0.0,1.0
2021-05-13,23.26,23.26,23.26,23.26,0,19.2549264176718,19.2549264176718,19.2549264176718,19.2549264176718,0,0.014794501,1.0
2021-05-14,23.25,23.25,23.25,23.25,350,19.2466482893753,19.2466482893753,19.2466482893753,19.2466482893753,422.800888635354,0.0,1.0
2021-05-17,23.25,23.25,23.25,23.25,2,19.2466482893753,19.2466482893753,19.2466482893753,19.2466482893753,2.41600507791631,0.0,1.0
2021-05-18,23.25,23.25,23.25,23.25,1,19.2466482893753,19.2466482893753,19.2466482893753,19.2466482893753,1.20800253895816,0.0,1.0
2021-05-19,23.25,23.25,23.25,23.25,0,19.2466482893753,19.2466482893753,19.2466482893753,19.2466482893753,0,0.0,1.0
2021-05-20,23.25,23.25,23.25,23.25,0,19.2466482893753,19.2466482893753,19.2466482893753,19.2466482893753,0,0.0,1.0
2021-05-21,23.25,23.25,23.25,23.25,0,19.2466482893753,19.2466482893753,19.2466482893753,19.2466482893753,0,0.0,1.0
2021-05-24,23.25,23.25,23.25,23.25,0,19.2466482893753,19.2466482893753,19.2466482893753,19.2466482893753,0,0.0,1.0
2021-05-25,23.25,23.25,23.25,23.25,0,19.2466482893753,19.2466482893753,19.2466482893753,19.2466482893753,0,0.0,1.0
2021-05-26,23.25,23.25,23.25,23.25,0,19.2466482893753,19.2466482893753,19.2466482893753,19.2466482893753,0,0.0,1.0
2021-05-27,23.25,23.25,23.25,23.25,0,19.2466482893753,19.2466482893753,19.2466482893753,19.2466482893753,0,0.0,1.0
2021-05-28,23.25,23.25,23.25,23.25,0,19.2466482893753,19.2466482893753,19.2466482893753,19.2466482893753,0,0.0,1.0
2021-06-01,23.25,23.25,23.25,23.25,0,19.2466482893753,19.2466482893753,19.2466482893753,19.2466482893753,0,0.0,1.0
2021-06-02,23.25,23.25,23.25,23.25,0,19.2466482893753,19.2466482893753,19.2466482893753,19.2466482893753,0,0.0,1.0
2021-06-03,23.24,23.83,23.24,23.25,1500,19.2383701610788,19.7267797305726,19.2383701610788,19.2466482893753,1812.00380843723,0.0,1.0
2021-06-04,23.24,23.24,23.24,23.24,0,19.2383701610788,19.2383701610788,19.2383701610788,19.2383701610788,0,0.0,1.0
2021-06-07,23.24,23.24,23.24,23.24,0,19.2383701610788,19.2383701610788,19.2383701610788,19.2383701610788,0,0.0,1.0
2021-06-08,23.24,23.24,23.24,23.24,0,19.2383701610788,19.2383701610788,19.2383701610788,19.2383701610788,0,0.0,1.0
2021-06-09,23.24,23.24,23.24,23.24,0,19.2383701610788,19.2383701610788,19.2383701610788,19.2383701610788,0,0.0,1.0
2021-06-10,22.88,23.02,22.88,23.02,1000,18.9403575424046,19.0562513385557,18.9403575424046,19.0562513385557,1208.00253895816,0.0,1.0
2021-06-11,22.864818,22.864818,22.864818,22.864818,0,18.940357129326,18.940357129326,18.940357129326,18.940357129326,0,0.015181501,1.0
2021-06-14,22.864818,22.864818,22.864818,22.864818,0,18.940357129326,18.940357129326,18.940357129326,18.940357129326,0,0.0,1.0
2021-06-15,22.864818,22.864818,22.864818,22.864818,2,18.940357129326,18.940357129326,18.940357129326,18.940357129326,2.41440199293789,0.0,1.0
2021-06-16,22.864818,22.864818,22.864818,22.864818,1,18.940357129326,18.940357129326,18.940357129326,18.940357129326,1.20720099646894,0.0,1.0
2021-06-17,22.864818,22.864818,22.864818,22.864818,1,18.940357129326,18.940357129326,18.940357129326,18.940357129326,1.20720099646894,0.0,1.0
2021-06-18,22.89,22.89,22.89,22.89,201,18.9612169530618,18.9612169530618,18.9612169530618,18.9612169530618,242.647400290257,0.0,1.0
2021-06-21,22.89,22.89,22.89,22.89,0,18.9612169530618,18.9612169530618,18.9612169530618,18.9612169530618,0,0.0,1.0
2021-06-22,22.89,22.89,22.89,22.89,0,18.9612169530618,18.9612169530618,18.9612169530618,18.9612169530618,0,0.0,1.0
2021-06-23,22.86,22.86,22.86,22.86,850,18.9363660789424,18.9363660789424,18.9363660789424,18.9363660789424,1026.1208469986,0.0,1.0
2021-06-24,23.642,23.642,22.83,22.85,699,19.5841455309867,19.5841455309867,18.9115152048231,18.928082454236,843.833496531793,0.0,1.0
2021-06-25,23.642,23.642,23.642,23.642,1,19.5841455309867,19.5841455309867,19.5841455309867,19.5841455309867,1.20720099646895,0.0,1.0
2021-06-28,23.642,23.642,23.642,23.642,0,19.5841455309867,19.5841455309867,19.5841455309867,19.5841455309867,0,0.0,1.0
2021-06-29,23.642,23.642,23.642,23.642,0,19.5841455309867,19.5841455309867,19.5841455309867,19.5841455309867,0,0.0,1.0
2021-06-30,23.642,23.642,23.642,23.642,0,19.5841455309867,19.5841455309867,19.5841455309867,19.5841455309867,0,0.0,1.0
2021-07-01,23.642,23.642,23.642,23.642,0,19.5841455309867,19.5841455309867,19.5841455309867,19.5841455309867,0,0.0,1.0
2021-07-02,23.19,23.39,22.92,22.92,500,19.2097256942553,19.3753981883842,18.9860678271811,18.9860678271811,603.60049823447,0.0,1.0
2021-07-06,23.19,23.19,23.19,23.19,0,19.2097256942553,19.2097256942553,19.2097256942553,19.2097256942553,0,0.0,1.0
2021-07-07,23.19,23.19,23.19,23.19,0,19.2097256942553,19.2097256942553,19.2097256942553,19.2097256942553,0,0.0,1.0
2021-07-08,23.19,23.19,23.19,23.19,0,19.2097256942553,19.2097256942553,19.2097256942553,19.2097256942553,0,0.0,1.0
2021-07-09,23.19,23.19,23.19,23.19,0,19.2097256942553,19.2097256942553,19.2097256942553,19.2097256942553,0,0.0,1.0
2021-07-12,23.19,23.19,23.19,23.19,1,19.2097256942553,19.2097256942553,19.2097256942553,19.2097256942553,1.20720099646894,0.0,1.0
2021-07-13,23.19,23.19,23.19,23.19,0,19.2222660251896,19.2222660251896,19.2222660251896,19.2222660251896,0,0.0151387,1.0
2021-07-14,23.19,23.19,23.19,23.19,0,19.2222660251896,19.2222660251896,19.2222660251896,19.2222660251896,0,0.0,1.0
2021-07-15,23.19,23.19,23.19,23.19,2,19.2222660251896,19.2222660251896,19.2222660251896,19.2222660251896,2.41282687167173,0.0,1.0
2021-07-16,23.2822,23.2822,23.2822,23.2822,152,19.2986909034786,19.2986909034786,19.2986909034786,19.2986909034786,183.374842247052,0.0,1.0
2021-07-19,23.2822,23.2822,23.2822,23.2822,1,19.2986909034786,19.2986909034786,19.2986909034786,19.2986909034786,1.20641343583587,0.0,1.0
2021-07-20,23.2822,23.2822,23.2822,23.2822,0,19.2986909034786,19.2986909034786,19.2986909034786,19.2986909034786,0,0.0,1.0
2021-07-21,22.85,22.85,22.8,22.8,953,18.9404389252084,18.9404389252084,18.8989937634464,18.8989937634464,1149.71200435158,0.0,1.0
2021-07-22,22.8,22.8,22.8,22.8,644,18.8989937634464,18.8989937634464,18.8989937634464,18.8989937634464,776.930252678299,0.0,1.0
2021-07-23,22.8,22.8,22.8,22.8,0,18.8989937634464,18.8989937634464,18.8989937634464,18.8989937634464,0,0.0,1.0
2021-07-26,22.85,22.85,22.85,22.85,200,18.9404389252084,18.9404389252084,18.9404389252084,18.9404389252084,241.282687167173,0.0,1.0
2021-07-27,22.85,22.85,22.85,22.85,1,18.9404389252084,18.9404389252084,18.9404389252084,18.9404389252084,1.20641343583586,0.0,1.0
2021-07-28,22.87,22.87,22.87,22.87,100,18.9570169899132,18.9570169899132,18.9570169899132,18.9570169899132,120.641343583586,0.0,1.0
2021-07-29,23.7,23.7,23.39,23.39,1345,19.6450066751614,19.6450066751614,19.3880466722374,19.3880466722374,1622.62607119924,0.0,1.0
2021-07-30,22.9,22.91,22.86,22.86,804,18.9818840869703,18.9901731193227,18.9487279575608,18.9487279575608,969.956402412037,0.0,1.0
2021-08-02,22.9,22.9,22.9,22.9,37,18.9818840869703,18.9818840869703,18.9818840869703,18.9818840869703,44.6372971259271,0.0,1.0
2021-08-03,22.9,22.9,22.9,22.9,0,18.9818840869703,18.9818840869703,18.9818840869703,18.9818840869703,0,0.0,1.0
2021-08-04,22.9,22.9,22.9,22.9,17,18.9818840869703,18.9818840869703,18.9818840869703,18.9818840869703,20.5090284092097,0.0,1.0
2021-08-05,22.9,22.9,22.9,22.9,0,18.9818840869703,18.9818840869703,18.9818840869703,18.9818840869703,0,0.0,1.0
2021-08-06,22.9,22.9,22.9,22.9,0,18.9818840869703,18.9818840869703,18.9818840869703,18.9818840869703,0,0.0,1.0
2021-08-09,22.9,22.9,22.9,22.9,0,18.9818840869703,18.9818840869703,18.9818840869703,18.9818840869703,0,0.0,1.0
2021-08-10,23.4,23.4,23.4,23.4,707,19.3963357045898,19.3963357045898,19.3963357045898,19.3963357045898,852.934299135955,0.0,1.0
2021-08-11,23.02,23.4,22.92,23.4,1000,19.081352475199,19.3963357045898,18.9984621516751,19.3963357045898,1206.41343583586,0.0,1.0
2021-08-12,23.004054,23.004054,23.004054,23.004054,0,19.0813523923087,19.0813523923087,19.0813523923087,19.0813523923087,0,0.0159459,1.0
2021-08-13,23.004054,23.004054,23.004054,23.004054,0,19.0813523923087,19.0813523923087,19.0813523923087,19.0813523923087,0,0.0,1.0
2021-08-16,23.004054,23.004054,23.004054,23.004054,192,19.0813523923087,19.0813523923087,19.0813523923087,19.0813523923087,231.470929166442,0.0,1.0
2021-08-17,23.004054,23.004054,23.004054,23.004054,1,19.0813523923087,19.0813523923087,19.0813523923087,19.0813523923087,1.20557775607522,0.0,1.0
2021-08-18,23.25,23.25,23.2192,23.24,4750,19.2853591424006,19.2853591424006,19.2598112257732,19.2770643642748,5726.49434135728,0.0,1.0
2021-08-19,23.25,23.25,23.25,23.25,0,19.2853591424006,19.2853591424006,19.2853591424006,19.2853591424006,0,0.0,1.0
2021-08-20,23.25,23.25,23.25,23.25,4,19.2853591424006,19.2853591424006,19.2853591424006,19.2853591424006,4.82231102430087,0.0,1.0
2021-08-23,23.98,23.98,23.98,23.98,100,19.8908779455813,19.8908779455813,19.8908779455813,19.8908779455813,120.557775607522,0.0,1.0
2021-08-24,23.98,23.98,23.98,23.98,0,19.8908779455813,19.8908779455813,19.8908779455813,19.8908779455813,0,0.0,1.0
2021-08-25,23.98,23.98,23.98,23.98,0,19.8908779455813,19.8908779455813,19.8908779455813,19.8908779455813,0,0.0,1.0
2021-08-26,23.1,23.1,23.1,23.1,180,19.1609374705141,19.1609374705141,19.1609374705141,19.1609374705141,217.00399609354,0.0,1.0
2021-08-27,23.1,23.1,23.1,23.1,0,19.1609374705141,19.1609374705141,19.1609374705141,19.1609374705141,0,0.0,1.0
2021-08-30,23.1,23.1,23.1,23.1,0,19.1609374705141,19.1609374705141,19.1609374705141,19.1609374705141,0,0.0,1.0
2021-08-31,23.7,23.75,23.7,23.75,1300,19.6586241580599,19.7000980486888,19.6586241580599,19.7000980486888,1567.25108289779,0.0,1.0
2021-09-01,23.66,23.7,23.13,23.13,1306,19.6254450455569,19.6586241580599,19.1858218048914,19.1858218048914,1574.48454943424,0.0,1.0
2021-09-02,23.25,23.25,23.25,23.25,330,19.2853591424006,19.2853591424006,19.2853591424006,19.2853591424006,397.840659504822,0.0,1.0
2021-09-03,23.25,23.25,23.25,23.25,0,19.2853591424006,19.2853591424006,19.2853591424006,19.2853591424006,0,0.0,1.0
2021-09-07,23.25,23.25,23.25,23.25,0,19.2853591424006,19.2853591424006,19.2853591424006,19.2853591424006,0,0.0,1.0
2021-09-08,23.99,23.99,23.99,23.99,100,19.8991727237071,19.8991727237071,19.8991727237071,19.8991727237071,120.557775607522,0.0,1.0
2021-09-09,23.99,23.99,23.99,23.99,0,19.8991727237071,19.8991727237071,19.8991727237071,19.8991727237071,0,0.0,1.0
2021-09-10,23.99,23.99,23.99,23.99,4,19.8991727237071,19.8991727237071,19.8991727237071,19.8991727237071,4.82231102430087,0.0,1.0
2021-09-13,23.99,23.99,23.99,23.99,0,19.9124875836729,19.9124875836729,19.9124875836729,19.9124875836729,0,0.016052099,1.0
2021-09-14,23.99,23.99,23.99,23.99,0,19.9124875836729,19.9124875836729,19.9124875836729,19.9124875836729,0,0.0,1.0
2021-09-15,23.25,23.26,23.25,23.26,202,19.2982632897205,19.3065636180171,19.2982632897205,19.3065636180171,243.363868006799,0.0,1.0
2021-09-16,23.25,23.2899,23.25,23.2899,4487,19.2982632897205,19.3313815996241,19.2982632897205,19.3313815996241,5405.81027597281,0.0,1.0
2021-09-17,23.1,23.1,23.1,23.1,1250,19.1737583652707,19.1737583652707,19.1737583652707,19.1737583652707,1505.96452974504,0.0,1.0
2021-09-20,23.1,23.1,23.1,23.1,0,19.1737583652707,19.1737583652707,19.1737583652707,19.1737583652707,0,0.0,1.0
2021-09-21,23.5,23.53,23.3,23.3,2369,19.5057714971368,19.5306724820268,19.3397649312037,19.3397649312037,2854.10397677282,0.0,1.0
2021-09-22,23.5,23.5,23.5,23.5,1500,19.5057714971368,19.5057714971368,19.5057714971368,19.5057714971368,1807.15743569406,0.0,1.0
2021-09-23,23.5,23.5,23.5,23.5,0,19.5057714971368,19.5057714971368,19.5057714971368,19.5057714971368,0,0.0,1.0
2021-09-24,23.5,23.5,23.5,23.5,0,19.5057714971368,19.5057714971368,19.5057714971368,19.5057714971368,0,0.0,1.0
2021-09-27,23.5,23.5,23.5,23.5,0,19.5057714971368,19.5057714971368,19.5057714971368,19.5057714971368,0,0.0,1.0
2021-09-28,23.25,23.488,23.25,23.3,2200,19.2982632897205,19.4958111031808,19.2982632897205,19.3397649312037,2650.49757235128,0.0,1.0
2021-09-29,23.5,23.55,23.49,23.49,2728,19.5057714971368,19.5472731386201,19.4974711688402,19.4974711688402,3286.6169897156,0.0,1.0
2021-09-30,23.5,23.5,23.5,23.5,0,19.5057714971368,19.5057714971368,19.5057714971368,19.5057714971368,0,0.0,1.0
2021-10-01,23.5,23.5,23.5,23.5,0,19.5057714971368,19.5057714971368,19.5057714971368,19.5057714971368,0,0.0,1.0
2021-10-04,23.5,23.5,23.5,23.5,0,19.5057714971368,19.5057714971368,19.5057714971368,19.5057714971368,0,0.0,1.0
2021-10-05,23.2575,23.2675,23.2575,23.26,1200,19.304488535943,19.3127888642396,19.304488535943,19.3065636180171,1445.72594855524,0.0,1.0
2021-10-06,23.2575,23.2575,23.2575,23.2575,0,19.304488535943,19.304488535943,19.304488535943,19.304488535943,0,0.0,1.0
2021-10-07,23.68,23.69,23.47,23.6899,2492,19.6551774064766,19.6634777347733,19.4808705122469,19.6633947314903,3002.29088649972,0.0,1.0
2021-10-08,23.68,23.68,23.68,23.68,510,19.6551774064766,19.6551774064766,19.6551774064766,19.6551774064766,614.433528135979,0.0,1.0
2021-10-11,23.68,23.68,23.68,23.68,0,19.6551774064766,19.6551774064766,19.6551774064766,19.6551774064766,0,0.0,1.0
2021-10-12,23.68,23.68,23.68,23.68,0,19.6551774064766,19.6551774064766,19.6551774064766,19.6551774064766,0,0.0,1.0
2021-10-13,23.68,23.68,23.68,23.68,0,19.7813199807191,19.7813199807191,19.7813199807191,19.7813199807191,0,0.151972994,1.0
2021-10-14,23.68,23.68,23.68,23.68,37,19.7813199807191,19.7813199807191,19.7813199807191,19.7813199807191,44.2922919630235,0.0,1.0
2021-10-15,23.68,23.68,23.68,23.68,8,19.7813199807191,19.7813199807191,19.7813199807191,19.7813199807191,9.57671177578886,0.0,1.0
2021-10-18,23.9,23.9,23.58,23.58,1103,19.9650991359454,19.9650991359454,19.6977840010708,19.6977840010708,1320.38913608689,0.0,1.0
2021-10-19,23.9,23.9,23.9,23.9,0,19.9650991359454,19.9650991359454,19.9650991359454,19.9650991359454,0,0.0,1.0
2021-10-20,23.9,23.9,23.9,23.9,0,19.9650991359454,19.9650991359454,19.9650991359454,19.9650991359454,0,0.0,1.0
2021-10-21,23.9,23.9,23.9,23.9,0,19.9650991359454,19.9650991359454,19.9650991359454,19.9650991359454,0,0.0,1.0
2021-10-22,23.9,23.9,23.9,23.9,0,19.9650991359454,19.9650991359454,19.9650991359454,19.9650991359454,0,0.0,1.0
2021-10-25,23.9,23.9,23.9,23.9,7,19.9650991359454,19.9650991359454,19.9650991359454,19.9650991359454,8.37962280381524,0.0,1.0
2021-10-26,23.9,23.9,23.9,23.9,5,19.9650991359454,19.9650991359454,19.9650991359454,19.9650991359454,5.98544485986803,0.0,1.0
2021-10-27,23.9,23.9,23.9,23.9,0,19.9650991359454,19.9650991359454,19.9650991359454,19.9650991359454,0,0.0,1.0
2021-10-28,23.9,23.9,23.9,23.9,10,19.9650991359454,19.9650991359454,19.9650991359454,19.9650991359454,11.9708897197361,0.0,1.0
2021-10-29,23.9,23.9,23.9,23.9,0,19.9650991359454,19.9650991359454,19.9650991359454,19.9650991359454,0,0.0,1.0
2021-11-01,23.8,23.8,23.8,23.8,800,19.8815631562971,19.8815631562971,19.8815631562971,19.8815631562971,957.671177578884,0.0,1.0
2021-11-02,23.8,23.8,23.8,23.8,0,19.8815631562971,19.8815631562971,19.8815631562971,19.8815631562971,0,0.0,1.0
2021-11-03,23.8,23.8,23.8,23.8,0,19.8815631562971,19.8815631562971,19.8815631562971,19.8815631562971,0,0.0,1.0
2021-11-04,23.8,23.8,23.8,23.8,0,19.8815631562971,19.8815631562971,19.8815631562971,19.8815631562971,0,0.0,1.0
2021-11-05,24.0,24.0,23.97,23.97,425,20.0486351155937,20.0486351155937,20.0235743216992,20.0235743216992,508.762813088783,0.0,1.0
2021-11-08,24.0,24.0,24.0,24.0,1010,20.0486351155937,20.0486351155937,20.0486351155937,20.0486351155937,1209.05986169334,0.0,1.0
2021-11-09,24.0,24.0,24.0,24.0,125,20.0486351155937,20.0486351155937,20.0486351155937,20.0486351155937,149.636121496701,0.0,1.0
2021-11-10,24.0,24.0,24.0,24.0,73,20.0620008731728,20.0620008731728,20.0620008731728,20.0620008731728,87.3292754334788,0.016000001,1.0
2021-11-11,24.0,24.0,24.0,24.0,0,20.0620008731728,20.0620008731728,20.0620008731728,20.0620008731728,0,0.0,1.0
2021-11-12,24.0,24.0,24.0,24.0,225,20.0620008731728,20.0620008731728,20.0620008731728,20.0620008731728,269.165574966202,0.0,1.0
2021-11-15,24.0,24.0,24.0,24.0,2,20.0620008731728,20.0620008731728,20.0620008731728,20.0620008731728,2.39258288858846,0.0,1.0
2021-11-16,24.0,24.0,24.0,24.0,3,20.0620008731728,20.0620008731728,20.0620008731728,20.0620008731728,3.58887433288269,0.0,1.0
2021-11-17,23.27,23.27,23.27,23.27,188,19.4517816799471,19.4517816799471,19.4517816799471,19.4517816799471,224.902791527316,0.0,1.0
2021-11-18,23.27,23.27,23.27,23.27,4,19.4517816799471,19.4517816799471,19.4517816799471,19.4517816799471,4.78516577717693,0.0,1.0
2021-11-19,23.27,23.27,23.27,23.27,0,19.4517816799471,19.4517816799471,19.4517816799471,19.4517816799471,0,0.0,1.0
2021-11-22,23.27,23.27,23.27,23.27,0,19.4517816799471,19.4517816799471,19.4517816799471,19.4517816799471,0,0.0,1.0
2021-11-23,23.27,23.27,23.27,23.27,0,19.4517816799471,19.4517816799471,19.4517816799471,19.4517816799471,0,0.0,1.0
2021-11-24,23.27,23.27,23.27,23.27,0,19.4517816799471,19.4517816799471,19.4517816799471,19.4517816799471,0,0.0,1.0
2021-11-26,23.27,23.27,23.27,23.27,0,19.4517816799471,19.4517816799471,19.4517816799471,19.4517816799471,0,0.0,1.0
2021-11-29,23.38,23.38,23.38,23.38,176,19.5437325172825,19.5437325172825,19.5437325172825,19.5437325172825,210.547294195785,0.0,1.0
2021-11-30,23.38,23.38,23.38,23.38,0,19.5437325172825,19.5437325172825,19.5437325172825,19.5437325172825,0,0.0,1.0
2021-12-01,23.38,23.38,23.38,23.38,0,19.5437325172825,19.5437325172825,19.5437325172825,19.5437325172825,0,0.0,1.0
2021-12-02,23.38,23.38,23.38,23.38,0,19.5437325172825,19.5437325172825,19.5437325172825,19.5437325172825,0,0.0,1.0
2021-12-03,23.615,23.615,23.615,23.615,100,19.740172942499,19.740172942499,19.740172942499,19.740172942499,119.629144429423,0.0,1.0
2021-12-06,23.57,23.57,23.57,23.57,389,19.7025566908618,19.7025566908618,19.7025566908618,19.7025566908618,465.357371830455,0.0,1.0
2021-12-07,23.57,23.57,23.57,23.57,0,19.7025566908618,19.7025566908618,19.7025566908618,19.7025566908618,0,0.0,1.0
2021-12-08,23.5426,23.65,23.37,23.65,2500,19.6796525731983,19.7694300271057,19.535373350252,19.7694300271057,2990.72861073557,0.0,1.0
2021-12-09,23.5,23.5,23.37,23.37,575,19.6440425216484,19.6440425216484,19.535373350252,19.535373350252,687.867580469181,0.0,1.0
2021-12-10,23.5,23.5,23.5,23.5,0,19.6440425216484,19.6440425216484,19.6440425216484,19.6440425216484,0,0.0,1.0
2021-12-13,23.5,23.5,23.5,23.5,0,19.6568990041329,19.6568990041329,19.6568990041329,19.6568990041329,0,0.0153801,1.0
2021-12-14,23.5,23.5,23.5,23.5,0,19.6568990041329,19.6568990041329,19.6568990041329,19.6568990041329,0,0.0,1.0
2021-12-15,23.55,23.8,23.4,23.8,985,19.6987221935034,19.9078381403559,19.5732526253919,19.9078381403559,1177.57638145941,0.0,1.0
2021-12-16,23.55,23.55,23.55,23.55,305,19.6987221935034,19.6987221935034,19.6987221935034,19.6987221935034,364.63025009657,0.0,1.0
2021-12-17,23.55,23.55,23.55,23.55,0,19.6987221935034,19.6987221935034,19.6987221935034,19.6987221935034,0,0.0,1.0
2021-12-20,23.55,23.55,23.55,23.55,0,19.6987221935034,19.6987221935034,19.6987221935034,19.6987221935034,0,0.0,1.0
2021-12-21,23.55,23.55,23.55,23.55,0,19.6987221935034,19.6987221935034,19.6987221935034,19.6987221935034,0,0.0,1.0
2021-12-22,23.55,23.55,23.55,23.55,0,19.6987221935034,19.6987221935034,19.6987221935034,19.6987221935034,0,0.0,1.0
2021-12-23,23.55,23.55,23.55,23.55,0,19.6987221935034,19.6987221935034,19.6987221935034,19.6987221935034,0,0.0,1.0
2021-12-27,23.55,23.55,23.55,23.55,0,19.6987221935034,19.6987221935034,19.6987221935034,19.6987221935034,0,0.0,1.0
2021-12-28,23.55,23.55,23.55,23.55,0,19.6987221935034,19.6987221935034,19.6987221935034,19.6987221935034,0,0.0,1.0
2021-12-29,23.55,23.55,23.55,23.55,103,19.6987221935034,19.6987221935034,19.6987221935034,19.6987221935034,123.137428721137,0.0,1.0
2021-12-30,23.55,23.55,23.55,23.55,1,19.6987221935034,19.6987221935034,19.6987221935034,19.6987221935034,1.19550901671007,0.0,1.0
2021-12-31,23.55,23.55,23.55,23.55,1,19.6987221935034,19.6987221935034,19.6987221935034,19.6987221935034,1.19550901671007,0.0,1.0
2022-01-03,23.55,23.55,23.55,23.55,1,19.6987221935034,19.6987221935034,19.6987221935034,19.6987221935034,1.19550901671007,0.0,1.0
2022-01-04,23.55,23.55,23.55,23.55,1,19.6987221935034,19.6987221935034,19.6987221935034,19.6987221935034,1.19550901671007,0.0,1.0
2022-01-05,23.55,23.55,23.55,23.55,1,19.6987221935034,19.6987221935034,19.6987221935034,19.6987221935034,1.19550901671007,0.0,1.0
2022-01-06,23.55,23.55,23.55,23.55,0,19.6987221935034,19.6987221935034,19.6987221935034,19.6987221935034,0,0.0,1.0
2022-01-07,23.55,23.55,23.55,23.55,0,19.6987221935034,19.6987221935034,19.6987221935034,19.6987221935034,0,0.0,1.0
2022-01-10,23.55,23.55,23.55,23.55,0,19.6987221935034,19.6987221935034,19.6987221935034,19.6987221935034,0,0.0,1.0
2022-01-11,23.55,23.55,23.55,23.55,0,19.6987221935034,19.6987221935034,19.6987221935034,19.6987221935034,0,0.0,1.0
2022-01-12,23.55,23.55,23.55,23.55,0,19.6987221935034,19.6987221935034,19.6987221935034,19.6987221935034,0,0.0,1.0
2022-01-13,23.76,23.76,23.76,23.76,100,19.8880907368064,19.8880907368064,19.8880907368064,19.8880907368064,119.468481486903,0.016391801,1.0
2022-01-14,23.78,23.78,23.53,23.53,504,19.904831553925,19.904831553925,19.6955713399434,19.6955713399434,602.121146693988,0.0,1.0
2022-01-18,23.78,23.78,23.78,23.78,3,19.904831553925,19.904831553925,19.904831553925,19.904831553925,3.58405444460707,0.0,1.0
2022-01-19,23.78,23.78,23.78,23.78,1,19.904831553925,19.904831553925,19.904831553925,19.904831553925,1.19468481486902,0.0,1.0
2022-01-20,23.99,23.99,23.76,23.76,1075,20.0806101336695,20.0806101336695,19.8880907368064,19.8880907368064,1284.2861759842,0.0,1.0
2022-01-21,23.99,23.99,23.99,23.99,0,20.0806101336695,20.0806101336695,20.0806101336695,20.0806101336695,0,0.0,1.0
2022-01-24,23.99,23.99,23.99,23.99,0,20.0806101336695,20.0806101336695,20.0806101336695,20.0806101336695,0,0.0,1.0
2022-01-25,23.99,23.99,23.99,23.99,0,20.0806101336695,20.0806101336695,20.0806101336695,20.0806101336695,0,0.0,1.0
2022-01-26,24.9499,24.9499,24.45,24.45,504,20.884085651273,20.884085651273,20.4656489273955,20.4656489273955,602.12114669399,0.0,1.0
2022-01-27,24.9499,24.9499,24.9499,24.9499,0,20.884085651273,20.884085651273,20.884085651273,20.884085651273,0,0.0,1.0
2022-01-28,24.9499,24.9499,24.9499,24.9499,0,20.884085651273,20.884085651273,20.884085651273,20.884085651273,0,0.0,1.0
2022-01-31,24.9499,24.9499,24.9499,24.9499,0,20.884085651273,20.884085651273,20.884085651273,20.884085651273,0,0.0,1.0
2022-02-01,24.5,24.64,24.47,24.64,405,20.5075009701918,20.6246866900215,20.482389744514,20.6246866900215,483.847350021956,0.0,1.0
2022-02-02,24.5,24.5,24.5,24.5,0,20.5075009701918,20.5075009701918,20.5075009701918,20.5075009701918,0,0.0,1.0
2022-02-03,24.3068,24.3068,24.3068,24.3068,100,20.3457846768269,20.3457846768269,20.3457846768269,20.3457846768269,119.468481486903,0.0,1.0
2022-02-04,24.3068,24.3068,24.3068,24.3068,0,20.3457846768269,20.3457846768269,20.3457846768269,20.3457846768269,0,0.0,1.0
2022-02-07,24.005,24.005,24.005,24.005,501,20.0931657465084,20.0931657465084,20.0931657465084,20.0931657465084,598.537092249381,0.0,1.0
2022-02-08,24.2,24.2,24.1,24.1,900,20.256388713414,20.256388713414,20.1726846278214,20.1726846278214,1075.21633338212,0.0,1.0
2022-02-09,24.2,24.2,24.2,24.2,0,20.256388713414,20.256388713414,20.256388713414,20.256388713414,0,0.0,1.0
2022-02-10,23.56,23.56,23.56,23.56,166,19.7206825656212,19.7206825656212,19.7206825656212,19.7206825656212,198.317679268258,0.0,1.0
2022-02-11,23.98,24.5,23.5601,23.98,2202,20.0879241983426,20.5235255571057,19.7361761011415,20.0879241983426,2628.64193824251,0.018738002,1.0
2022-02-14,24.01,24.01,24.01,24.01,212,20.1130550459636,20.1130550459636,20.1130550459636,20.1130550459636,253.075427296736,0.0,1.0
2022-02-15,23.98,23.98,23.98,23.98,105,20.0879241983426,20.0879241983426,20.0879241983426,20.0879241983426,125.343961632817,0.0,1.0
2022-02-16,23.52,23.58,23.52,23.58,386,19.7025845348215,19.7528462300634,19.7025845348215,19.7528462300634,460.788278002546,0.0,1.0
2022-02-17,24.05,24.05,23.9,23.98,1365,20.1465628427915,20.1465628427915,20.0209086046868,20.0879241983426,1629.47150122662,0.0,1.0
2022-02-18,24.05,24.05,24.05,24.05,0,20.1465628427915,20.1465628427915,20.1465628427915,20.1465628427915,0,0.0,1.0
2022-02-22,24.05,24.05,24.05,24.05,0,20.1465628427915,20.1465628427915,20.1465628427915,20.1465628427915,0,0.0,1.0
2022-02-23,24.05,24.05,24.05,24.05,0,20.1465628427915,20.1465628427915,20.1465628427915,20.1465628427915,0,0.0,1.0
2022-02-24,23.56,23.56,23.56,23.56,201,19.7360923316494,19.7360923316494,19.7360923316494,19.7360923316494,239.944155125679,0.0,1.0
2022-02-25,23.56,23.56,23.503,23.56,2642,19.7360923316494,19.7360923316494,19.6883437211696,19.7360923316494,3153.89282508479,0.0,1.0
2022-02-28,23.56,23.56,23.56,23.56,0,19.7360923316494,19.7360923316494,19.7360923316494,19.7360923316494,0,0.0,1.0
2022-03-01,23.56,23.56,23.56,23.56,0,19.7360923316494,19.7360923316494,19.7360923316494,19.7360923316494,0,0.0,1.0
2022-03-02,23.56,23.56,23.56,23.56,0,19.7360923316494,19.7360923316494,19.7360923316494,19.7360923316494,0,0.0,1.0
2022-03-03,23.67,23.93,23.67,23.93,297,19.8282387729262,20.0460394523077,19.8282387729262,20.0460394523077,354.54434861854,0.0,1.0
2022-03-04,23.67,23.67,23.67,23.67,175,19.8282387729262,19.8282387729262,19.8282387729262,19.8282387729262,208.906602721362,0.0,1.0
2022-03-07,23.67,23.67,23.67,23.67,0,19.8282387729262,19.8282387729262,19.8282387729262,19.8282387729262,0,0.0,1.0
2022-03-08,23.67,23.67,23.67,23.67,20,19.8282387729262,19.8282387729262,19.8282387729262,19.8282387729262,23.8750403110128,0.0,1.0
2022-03-09,23.67,23.67,23.67,23.67,0,19.8282387729262,19.8282387729262,19.8282387729262,19.8282387729262,0,0.0,1.0
2022-03-10,23.67,23.67,23.67,23.67,0,19.8282387729262,19.8282387729262,19.8282387729262,19.8282387729262,0,0.0,1.0
2022-03-11,23.67,23.67,23.67,23.67,0,19.8454769419361,19.8454769419361,19.8454769419361,19.8454769419361,0,0.020578099,1.0
2022-03-14,23.67,23.67,23.67,23.67,0,19.8454769419361,19.8454769419361,19.8454769419361,19.8454769419361,0,0.0,1.0
2022-03-15,23.47,23.47,23.47,23.47,2002,19.6777923036435,19.6777923036435,19.6777923036435,19.6777923036435,2387.81562865159,0.0,1.0
2022-03-16,23.47,23.47,23.47,23.47,1,19.6777923036435,19.6777923036435,19.6777923036435,19.6777923036435,1.19271509922657,0.0,1.0
2022-03-17,23.47,23.47,23.47,23.47,0,19.6777923036435,19.6777923036435,19.6777923036435,19.6777923036435,0,0.0,1.0
2022-03-18,23.47,23.47,23.47,23.47,0,19.6777923036435,19.6777923036435,19.6777923036435,19.6777923036435,0,0.0,1.0
2022-03-21,23.47,23.47,23.47,23.47,0,19.6777923036435,19.6777923036435,19.6777923036435,19.6777923036435,0,0.0,1.0
2022-03-22,23.47,23.47,23.47,23.47,0,19.6777923036435,19.6777923036435,19.6777923036435,19.6777923036435,0,0.0,1.0
2022-03-23,23.47,23.47,23.47,23.47,0,19.6777923036435,19.6777923036435,19.6777923036435,19.6777923036435,0,0.0,1.0
2022-03-24,23.47,23.47,23.47,23.47,0,19.6777923036435,19.6777923036435,19.6777923036435,19.6777923036435,0,0.0,1.0
2022-03-25,23.47,23.47,23.47,23.47,0,19.6777923036435,19.6777923036435,19.6777923036435,19.6777923036435,0,0.0,1.0
2022-03-28,23.47,23.47,23.47,23.47,0,19.6777923036435,19.6777923036435,19.6777923036435,19.6777923036435,0,0.0,1.0
2022-03-29,23.47,23.47,23.47,23.47,0,19.6777923036435,19.6777923036435,19.6777923036435,19.6777923036435,0,0.0,1.0
2022-03-30,23.47,23.47,23.47,23.47,0,19.6777923036435,19.6777923036435,19.6777923036435,19.6777923036435,0,0.0,1.0
2022-03-31,24.035,24.035,23.37,23.4,500,20.1515014068202,20.1515014068202,19.5939499844971,19.619102680241,596.357549613287,0.0,1.0
2022-04-01,24.035,24.035,24.035,24.035,1,20.1515014068202,20.1515014068202,20.1515014068202,20.1515014068202,1.19271509922657,0.0,1.0
2022-04-04,24.035,24.035,24.035,24.035,1,20.1515014068202,20.1515014068202,20.1515014068202,20.1515014068202,1.19271509922657,0.0,1.0
2022-04-05,24.035,24.035,24.035,24.035,0,20.1515014068202,20.1515014068202,20.1515014068202,20.1515014068202,0,0.0,1.0
2022-04-06,24.035,24.035,24.035,24.035,0,20.1515014068202,20.1515014068202,20.1515014068202,20.1515014068202,0,0.0,1.0
2022-04-07,24.09,24.09,24.09,24.09,200,20.1976146823507,20.1976146823507,20.1976146823507,20.1976146823507,238.543019845315,0.0,1.0
2022-04-08,23.37,23.41,23.37,23.4,400,19.5939499844971,19.6274869121557,19.5939499844971,19.619102680241,477.08603969063,0.0,1.0
2022-04-11,23.37,23.37,23.37,23.37,0,19.5939499844971,19.5939499844971,19.5939499844971,19.5939499844971,0,0.0,1.0
2022-04-12,23.37,23.37,23.37,23.37,0,19.5939499844971,19.5939499844971,19.5939499844971,19.5939499844971,0,0.0,1.0
2022-04-13,23.37,23.37,23.37,23.37,0,19.6157540180143,19.6157540180143,19.6157540180143,19.6157540180143,0,0.026006,1.0
2022-04-14,23.37,23.37,23.37,23.37,0,19.6157540180143,19.6157540180143,19.6157540180143,19.6157540180143,0,0.0,1.0
2022-04-18,23.98,23.98,23.98,23.98,403,20.1277612902004,20.1277612902004,20.1277612902004,20.1277612902004,480.129899230526,0.0,1.0
2022-04-19,24.12,24.15,23.98,23.98,1346,20.245271155948,20.2704518414654,20.1277612902004,20.1277612902004,1603.6100356434,0.0,1.0
2022-04-20,24.12,24.12,24.12,24.12,1,20.245271155948,20.245271155948,20.245271155948,20.245271155948,1.19138932811545,0.0,1.0
2022-04-21,24.12,24.12,24.12,24.12,2,20.245271155948,20.245271155948,20.245271155948,20.245271155948,2.3827786562309,0.0,1.0
2022-04-22,24.12,24.12,24.12,24.12,0,20.245271155948,20.245271155948,20.245271155948,20.245271155948,0,0.0,1.0
2022-04-25,23.9999,24.0,23.9999,24.0,1382,20.1444644782603,20.1445484138786,20.1444644782603,20.1445484138786,1646.50005145555,0.0,1.0
2022-04-26,23.99,23.99,23.99,23.99,724,20.1361548520395,20.1361548520395,20.1361548520395,20.1361548520395,862.565873555586,0.0,1.0
2022-04-27,23.99,23.99,23.99,23.99,0,20.1361548520395,20.1361548520395,20.1361548520395,20.1361548520395,0,0.0,1.0
2022-04-28,23.99,23.99,23.99,23.99,0,20.1361548520395,20.1361548520395,20.1361548520395,20.1361548520395,0,0.0,1.0
2022-04-29,23.9899,23.99,23.9899,23.99,1762,20.1360709164211,20.1361548520395,20.1360709164211,20.1361548520395,2099.22799613942,0.0,1.0
2022-05-02,23.99,23.99,23.99,23.99,2711,20.1361548520395,20.1361548520395,20.1361548520395,20.1361548520395,3229.85646852098,0.0,1.0
2022-05-03,23.99,23.99,23.99,23.99,166,20.1361548520395,20.1361548520395,20.1361548520395,20.1361548520395,197.770628467165,0.0,1.0
2022-05-04,23.99,23.99,23.99,23.99,1114,20.1361548520395,20.1361548520395,20.1361548520395,20.1361548520395,1327.20771152061,0.0,1.0
2022-05-05,23.99,23.99,23.99,23.99,0,20.1361548520395,20.1361548520395,20.1361548520395,20.1361548520395,0,0.0,1.0
2022-05-06,23.99,23.99,23.99,23.99,1,20.1361548520395,20.1361548520395,20.1361548520395,20.1361548520395,1.19138932811545,0.0,1.0
2022-05-09,23.99,23.99,23.99,23.99,15,20.1361548520395,20.1361548520395,20.1361548520395,20.1361548520395,17.8708399217318,0.0,1.0
2022-05-10,23.99,23.99,23.99,23.99,0,20.1361548520395,20.1361548520395,20.1361548520395,20.1361548520395,0,0.0,1.0
2022-05-11,23.823,23.823,23.823,23.823,500,19.9959823693263,19.9959823693263,19.9959823693263,19.9959823693263,595.694664057724,0.0,1.0
2022-05-12,23.790745,23.790745,23.790745,23.790745,0,19.9959824549406,19.9959824549406,19.9959824549406,19.9959824549406,0,0.032255102,1.0
2022-05-13,24.0,24.0,24.0,24.0,110,20.1718600623299,20.1718600623299,20.1718600623299,20.1718600623299,130.8753873883,0.0,1.0
2022-05-16,24.0,24.0,24.0,24.0,2,20.1718600623299,20.1718600623299,20.1718600623299,20.1718600623299,2.37955249796909,0.0,1.0
2022-05-17,24.0,24.0,24.0,24.0,1,20.1718600623299,20.1718600623299,20.1718600623299,20.1718600623299,1.18977624898454,0.0,1.0
2022-05-18,24.0,24.0,24.0,24.0,0,20.1718600623299,20.1718600623299,20.1718600623299,20.1718600623299,0,0.0,1.0
2022-05-19,24.0,24.0,24.0,24.0,56,20.1718600623299,20.1718600623299,20.1718600623299,20.1718600623299,66.6274699431345,0.0,1.0
2022-05-20,24.0,24.0,24.0,24.0,0,20.1718600623299,20.1718600623299,20.1718600623299,20.1718600623299,0,0.0,1.0
2022-05-23,24.0,24.0,24.0,24.0,400,20.1718600623299,20.1718600623299,20.1718600623299,20.1718600623299,475.910499593818,0.0,1.0
2022-05-24,24.0,24.0,24.0,24.0,0,20.1718600623299,20.1718600623299,20.1718600623299,20.1718600623299,0,0.0,1.0
2022-05-25,24.0,24.0,24.0,24.0,0,20.1718600623299,20.1718600623299,20.1718600623299,20.1718600623299,0,0.0,1.0
2022-05-26,24.0,24.0,24.0,24.0,0,20.1718600623299,20.1718600623299,20.1718600623299,20.1718600623299,0,0.0,1.0
2022-05-27,24.0,24.0,24.0,24.0,0,20.1718600623299,20.1718600623299,20.1718600623299,20.1718600623299,0,0.0,1.0
2022-05-31,24.0,24.0,24.0,24.0,10,20.1718600623299,20.1718600623299,20.1718600623299,20.1718600623299,11.8977624898454,0.0,1.0
2022-06-01,24.0,24.0,24.0,24.0,0,20.1718600623299,20.1718600623299,20.1718600623299,20.1718600623299,0,0.0,1.0
2022-06-02,23.37,23.5,23.37,23.47,7090,19.6423487356937,19.751612977698,19.6423487356937,19.7263981526201,8435.51360530044,0.0,1.0
2022-06-03,23.37,23.37,23.37,23.37,0,19.6423487356937,19.6423487356937,19.6423487356937,19.6423487356937,0,0.0,1.0
2022-06-06,23.32,23.32,23.31,23.3199,1078,19.6003240272306,19.6003240272306,19.5919190855379,19.6002399778136,1282.57879640534,0.0,1.0
2022-06-07,23.32,23.32,23.32,23.32,0,19.6003240272306,19.6003240272306,19.6003240272306,19.6003240272306,0,0.0,1.0
2022-06-08,23.32,23.32,23.32,23.32,1,19.6003240272306,19.6003240272306,19.6003240272306,19.6003240272306,1.18977624898454,0.0,1.0
2022-06-09,23.66,23.66,23.66,23.66,200,19.8860920447802,19.8860920447802,19.8860920447802,19.8860920447802,237.955249796909,0.0,1.0
2022-06-10,23.66,23.66,23.66,23.66,13,19.8860920447802,19.8860920447802,19.8860920447802,19.8860920447802,15.4670912367991,0.0,1.0
2022-06-13,23.36,23.37,23.36,23.37,764,19.9462058519444,19.9547444674632,19.9462058519444,19.9547444674632,894.758638934844,0.37152198,1.0
2022-06-14,23.36,23.36,23.36,23.36,7,19.9462058519444,19.9462058519444,19.9462058519444,19.9462058519444,8.19805035673287,0.0,1.0
2022-06-15,23.99,23.99,23.97,23.97,673,20.4841386296296,20.4841386296296,20.4670613985919,20.4670613985919,788.183984297315,0.0,1.0
2022-06-16,23.99,23.99,23.99,23.99,1,20.4841386296296,20.4841386296296,20.4841386296296,20.4841386296296,1.17115005096183,0.0,1.0
2022-06-17,23.36,23.36,23.36,23.36,111,19.9462058519444,19.9462058519444,19.9462058519444,19.9462058519444,129.997655656764,0.0,1.0
2022-06-21,23.36,23.36,23.36,23.36,0,19.9462058519444,19.9462058519444,19.9462058519444,19.9462058519444,0,0.0,1.0
2022-06-22,23.36,23.36,23.36,23.36,0,19.9462058519444,19.9462058519444,19.9462058519444,19.9462058519444,0,0.0,1.0
2022-06-23,23.36,23.36,23.36,23.36,0,19.9462058519444,19.9462058519444,19.9462058519444,19.9462058519444,0,0.0,1.0
2022-06-24,23.36,23.36,23.36,23.36,0,19.9462058519444,19.9462058519444,19.9462058519444,19.9462058519444,0,0.0,1.0
2022-06-27,23.36,23.36,23.36,23.36,1,19.9462058519444,19.9462058519444,19.9462058519444,19.9462058519444,1.17115005096184,0.0,1.0
2022-06-28,23.36,23.36,23.36,23.36,0,19.9462058519444,19.9462058519444,19.9462058519444,19.9462058519444,0,0.0,1.0
2022-06-29,23.36,23.36,23.36,23.36,0,19.9462058519444,19.9462058519444,19.9462058519444,19.9462058519444,0,0.0,1.0
2022-06-30,23.36,23.36,23.36,23.36,6,19.9462058519444,19.9462058519444,19.9462058519444,19.9462058519444,7.02690030577103,0.0,1.0
2022-07-01,23.36,23.36,23.36,23.36,10,19.9462058519444,19.9462058519444,19.9462058519444,19.9462058519444,11.7115005096184,0.0,1.0
2022-07-05,23.36,23.36,23.36,23.36,1,19.9462058519444,19.9462058519444,19.9462058519444,19.9462058519444,1.17115005096184,0.0,1.0
2022-07-06,23.36,23.36,23.36,23.36,50,19.9462058519444,19.9462058519444,19.9462058519444,19.9462058519444,58.5575025480919,0.0,1.0
2022-07-07,23.27,23.27,23.27,23.27,2400,19.8693583122751,19.8693583122751,19.8693583122751,19.8693583122751,2810.76012230841,0.0,1.0
2022-07-08,23.27,23.27,23.27,23.27,0,19.8693583122751,19.8693583122751,19.8693583122751,19.8693583122751,0,0.0,1.0
2022-07-11,23.81,23.81,23.81,23.81,890,20.330443550291,20.330443550291,20.330443550291,20.330443550291,1042.32354535603,0.0,1.0
2022-07-12,23.81,23.81,23.8,23.8,3100,20.330443550291,20.330443550291,20.3219049347721,20.3219049347721,3630.56515798169,0.0,1.0
2022-07-13,23.88,23.88,23.81,23.81,1722,20.4305807614909,20.4305807614909,20.3706921244179,20.3706921244179,2012.73573571186,0.0472757,1.0
2022-07-14,23.87,23.88,23.4,23.75,8300,20.4220252419091,20.4305807614909,20.0199158215614,20.3193590069267,9701.33949268781,0.0,1.0
2022-07-15,23.87,23.87,23.87,23.87,14,20.4220252419091,20.4220252419091,20.4220252419091,20.4220252419091,16.3637051683891,0.0,1.0
2022-07-18,23.87,23.87,23.87,23.87,822,20.4220252419091,20.4220252419091,20.4220252419091,20.4220252419091,960.78326060113,0.0,1.0
2022-07-19,23.86,23.87,23.635,23.8699,3000,20.4134697223272,20.4220252419091,20.2209705317352,20.4219396867132,3506.50825036909,0.0,1.0
2022-07-20,23.85,23.86,23.8,23.8,1200,20.4049142027453,20.4134697223272,20.362136604836,20.362136604836,1402.60330014764,0.0,1.0
2022-07-21,23.86,23.86,23.86,23.86,600,20.4134697223272,20.4134697223272,20.4134697223272,20.4134697223272,701.301650073819,0.0,1.0
2022-07-22,23.86,23.86,23.86,23.86,0,20.4134697223272,20.4134697223272,20.4134697223272,20.4134697223272,0,0.0,1.0
2022-07-25,23.86,23.86,23.86,23.86,1300,20.4134697223272,20.4134697223272,20.4134697223272,20.4134697223272,1519.48690849327,0.0,1.0
2022-07-26,23.86,23.86,23.86,23.86,401,20.4134697223272,20.4134697223272,20.4134697223272,20.4134697223272,468.703269466002,0.0,1.0
2022-07-27,23.86,23.86,23.86,23.86,0,20.4134697223272,20.4134697223272,20.4134697223272,20.4134697223272,0,0.0,1.0
2022-07-28,23.86,23.86,23.86,23.86,42,20.4134697223272,20.4134697223272,20.4134697223272,20.4134697223272,49.0911155051673,0.0,1.0
2022-07-29,23.6,23.73,23.59,23.7,1401,20.1910262131987,20.302247967763,20.1824706936169,20.2765814090174,1637.53935292237,0.0,1.0
2022-08-01,23.6,23.6,23.6,23.6,72,20.1910262131987,20.1910262131987,20.1910262131987,20.1910262131987,84.1561980088584,0.0,1.0
2022-08-02,23.9,23.9001,23.86,23.86,1200,20.4476918006546,20.4477773558505,20.4134697223272,20.4134697223272,1402.60330014764,0.0,1.0
2022-08-03,23.9,23.9,23.9,23.9,0,20.4476918006546,20.4476918006546,20.4476918006546,20.4476918006546,0,0.0,1.0
2022-08-04,23.9,23.9,23.9,23.9,40,20.4476918006546,20.4476918006546,20.4476918006546,20.4476918006546,46.7534433382547,0.0,1.0
2022-08-05,23.9,23.9,23.9,23.9,0,20.4476918006546,20.4476918006546,20.4476918006546,20.4476918006546,0,0.0,1.0
2022-08-08,23.9,23.9,23.9,23.9,598,20.4476918006546,20.4476918006546,20.4476918006546,20.4476918006546,698.963977906908,0.0,1.0
2022-08-09,23.9,23.9,23.9,23.9,1054,20.4476918006546,20.4476918006546,20.4476918006546,20.4476918006546,1231.95323196301,0.0,1.0
2022-08-10,23.9,23.9,23.9,23.9,0,20.4476918006546,20.4476918006546,20.4476918006546,20.4476918006546,0,0.0,1.0
2022-08-11,23.9,23.9,23.9,23.9,691,20.5027997006516,20.5027997006516,20.5027997006516,20.5027997006516,805.494870999259,0.064412102,1.0
2022-08-12,23.9,23.9,23.9,23.9,1,20.5027997006516,20.5027997006516,20.5027997006516,20.5027997006516,1.16569445875435,0.0,1.0
2022-08-15,23.58,23.58,23.55,23.56,403,20.2282852276722,20.2282852276722,20.2025494958304,20.211128073111,469.774866878004,0.0,1.0
2022-08-16,23.58,23.58,23.58,23.58,1,20.2282852276722,20.2282852276722,20.2282852276722,20.2282852276722,1.16569445875435,0.0,1.0
2022-08-17,23.79,23.8,23.76,23.77,606,20.408435350565,20.4170139278456,20.3826996187231,20.3912781960037,706.410842005136,0.0,1.0
2022-08-18,23.79,23.79,23.79,23.79,100,20.408435350565,20.408435350565,20.408435350565,20.408435350565,116.569445875435,0.0,1.0
2022-08-19,23.79,23.79,23.79,23.79,157,20.408435350565,20.408435350565,20.408435350565,20.408435350565,183.014030024433,0.0,1.0
2022-08-22,23.79,23.79,23.79,23.79,0,20.408435350565,20.408435350565,20.408435350565,20.408435350565,0,0.0,1.0
2022-08-23,23.6,23.6,23.53,23.57,1701,20.2454423822334,20.2454423822334,20.1853923412692,20.2197066503916,1982.84627434115,0.0,1.0
2022-08-24,23.6,23.6,23.58,23.6,657,20.2454423822334,20.2454423822334,20.2282852276722,20.2454423822334,765.86125940161,0.0,1.0
2022-08-25,23.4,23.4,23.4,23.4,100,20.0738708366213,20.0738708366213,20.0738708366213,20.0738708366213,116.569445875435,0.0,1.0
2022-08-26,23.75,23.98,23.67,23.67,1200,20.3741210414425,20.5714283188965,20.3054924231977,20.3054924231977,1398.83335050522,0.0,1.0
2022-08-29,23.7501,23.7501,23.7501,23.7501,31,20.3742068272153,20.3742068272153,20.3742068272153,20.3742068272153,36.136528221385,0.0,1.0
2022-08-30,23.98,23.98,23.98,23.98,107,20.5714283188965,20.5714283188965,20.5714283188965,20.5714283188965,124.729307086716,0.0,1.0
2022-08-31,23.4,23.4,23.4,23.4,200,20.0738708366213,20.0738708366213,20.0738708366213,20.0738708366213,233.13889175087,0.0,1.0
2022-09-01,23.4,23.4,23.4,23.4,36,20.0738708366213,20.0738708366213,20.0738708366213,20.0738708366213,41.9650005151566,0.0,1.0
2022-09-02,23.4,23.4,23.4,23.4,0,20.0738708366213,20.0738708366213,20.0738708366213,20.0738708366213,0,0.0,1.0
2022-09-06,23.4,23.4,23.4,23.4,0,20.0738708366213,20.0738708366213,20.0738708366213,20.0738708366213,0,0.0,1.0
2022-09-07,23.4,23.4,23.4,23.4,1,20.0738708366213,20.0738708366213,20.0738708366213,20.0738708366213,1.16569445875435,0.0,1.0
2022-09-08,23.91,23.91,23.91,23.91,501,20.5113782779322,20.5113782779322,20.5113782779322,20.5113782779322,584.012923835932,0.0,1.0
2022-09-09,23.91,23.91,23.91,23.91,0,20.5113782779322,20.5113782779322,20.5113782779322,20.5113782779322,0,0.0,1.0
2022-09-12,23.91,23.91,23.91,23.91,4,20.5113782779322,20.5113782779322,20.5113782779322,20.5113782779322,4.66277783501742,0.0,1.0
2022-09-13,23.98,23.98,23.98,23.98,301,20.6337820561508,20.6337820561508,20.6337820561508,20.6337820561508,349.813717153631,0.072685406,1.0
2022-09-14,23.98,23.98,23.98,23.98,352,20.6337820561508,20.6337820561508,20.6337820561508,20.6337820561508,409.084479860724,0.0,1.0
2022-09-15,23.98,23.98,23.98,23.98,739,20.6337820561508,20.6337820561508,20.6337820561508,20.6337820561508,858.844973343964,0.0,1.0
2022-09-16,23.98,23.98,23.98,23.98,3,20.6337820561508,20.6337820561508,20.6337820561508,20.6337820561508,3.48651545335845,0.0,1.0
2022-09-19,23.96,23.98,23.96,23.98,1170,20.6165728968046,20.6337820561508,20.6165728968046,20.6337820561508,1359.74102680979,0.0,1.0
2022-09-20,23.775,23.98,23.76,23.98,812,20.4573881728518,20.6337820561508,20.4444813033421,20.6337820561508,943.683516042351,0.0,1.0
2022-09-21,23.775,23.775,23.775,23.775,2,20.4573881728518,20.4573881728518,20.4573881728518,20.4573881728518,2.32434363557229,0.0,1.0
2022-09-22,23.775,23.775,23.775,23.775,0,20.4573881728518,20.4573881728518,20.4573881728518,20.4573881728518,0,0.0,1.0
2022-09-23,23.775,23.775,23.775,23.775,0,20.4573881728518,20.4573881728518,20.4573881728518,20.4573881728518,0,0.0,1.0
2022-09-26,23.7399,23.74,23.7399,23.74,807,20.4271860981991,20.4272721439959,20.4271860981991,20.4272721439959,937.872656953422,0.0,1.0
2022-09-27,23.4507,23.53,23.4507,23.53,1000,20.1783416540524,20.2465759708603,20.1783416540524,20.2465759708603,1162.17181778615,0.0,1.0
2022-09-28,23.4507,23.4507,23.4507,23.4507,0,20.1783416540524,20.1783416540524,20.1783416540524,20.1783416540524,0,0.0,1.0
2022-09-29,23.53,23.53,23.3201,23.35,493,20.2465759708603,20.2465759708603,20.0659658435214,20.091693536744,572.95070616857,0.0,1.0
2022-09-30,23.53,23.53,23.53,23.53,0,20.2465759708603,20.2465759708603,20.2465759708603,20.2465759708603,0,0.0,1.0
2022-10-03,23.9799,23.9799,23.9799,23.9799,500,20.6336960103541,20.6336960103541,20.6336960103541,20.6336960103541,581.085908893074,0.0,1.0
2022-10-04,23.6005,23.6005,23.33,23.33,400,20.3072382575558,20.3072382575558,20.0744843773978,20.0744843773978,464.868727114459,0.0,1.0
2022-10-05,23.6005,23.6005,23.6005,23.6005,0,20.3072382575558,20.3072382575558,20.3072382575558,20.3072382575558,0,0.0,1.0
2022-10-06,23.6005,23.6005,23.6005,23.6005,0,20.3072382575558,20.3072382575558,20.3072382575558,20.3072382575558,0,0.0,1.0
2022-10-07,23.6005,23.6005,23.6005,23.6005,0,20.3072382575558,20.3072382575558,20.3072382575558,20.3072382575558,0,0.0,1.0
2022-10-10,23.6005,23.6005,23.6005,23.6005,0,20.3072382575558,20.3072382575558,20.3072382575558,20.3072382575558,0,0.0,1.0
2022-10-11,23.53,23.61,23.38,23.6,1500,20.2465759708603,20.3154126082452,20.1175072757634,20.3068080285721,1743.25772667922,0.0,1.0
2022-10-12,23.33,23.33,23.33,23.33,100,20.0744843773978,20.0744843773978,20.0744843773978,20.0744843773978,116.217181778615,0.0,1.0
2022-10-13,23.249107,23.249107,23.249107,23.249107,8,20.0744845529312,20.0744845529312,20.0744845529312,20.0744845529312,9.26513731944575,0.080893204,1.0
2022-10-14,23.249107,23.249107,23.249107,23.249107,1,20.0744845529312,20.0744845529312,20.0744845529312,20.0744845529312,1.15814216493072,0.0,1.0
2022-10-17,23.93,23.95,23.92,23.95,356,20.6624028764478,20.6796719135364,20.6537683579036,20.6796719135364,412.298610715336,0.0,1.0
2022-10-18,23.93,23.93,23.93,23.93,1,20.6624028764478,20.6624028764478,20.6624028764478,20.6624028764478,1.15814216493072,0.0,1.0
2022-10-19,23.93,23.93,23.765,23.765,1101,20.6624028764478,20.6624028764478,20.5199333204673,20.5199333204673,1275.11452358872,0.0,1.0
2022-10-20,23.89,23.89,23.89,23.89,200,20.6278648022708,20.6278648022708,20.6278648022708,20.6278648022708,231.628432986143,0.0,1.0
2022-10-21,23.89,23.89,23.89,23.89,0,20.6278648022708,20.6278648022708,20.6278648022708,20.6278648022708,0,0.0,1.0
2022-10-24,23.89,23.89,23.89,23.89,0,20.6278648022708,20.6278648022708,20.6278648022708,20.6278648022708,0,0.0,1.0
2022-10-25,23.89,23.89,23.89,23.89,502,20.6278648022708,20.6278648022708,20.6278648022708,20.6278648022708,581.387366795219,0.0,1.0
2022-10-26,23.89,23.89,23.87,23.89,2563,20.6278648022708,20.6278648022708,20.6105957651822,20.6278648022708,2968.31836871742,0.0,1.0
2022-10-27,23.7238,23.8899,23.7236,23.8899,1125,20.4843591040649,20.6277784570853,20.484186413694,20.6277784570853,1302.90993554706,0.0,1.0
2022-10-28,23.85,23.85,23.81,23.85,4600,20.5933267280937,20.5933267280937,20.5587886539166,20.5933267280937,5327.45395868129,0.0,1.0
2022-10-31,23.85,23.85,23.85,23.85,0,20.5933267280937,20.5933267280937,20.5933267280937,20.5933267280937,0,0.0,1.0
2022-11-01,23.88,23.88,23.88,23.88,890,20.6192302837265,20.6192302837265,20.6192302837265,20.6192302837265,1030.74652678834,0.0,1.0
2022-11-02,23.88,23.88,23.39,23.42,650,20.6192302837265,20.6192302837265,20.1961388750571,20.2220424306899,752.792407204966,0.0,1.0
2022-11-03,23.88,23.88,23.85,23.85,2000,20.6192302837265,20.6192302837265,20.5933267280937,20.5933267280937,2316.28432986143,0.0,1.0
2022-11-04,24.85,24.85,23.88,23.88,2150,21.4567785825211,21.4567785825211,20.6192302837265,20.6192302837265,2490.00565460104,0.0,1.0
2022-11-07,23.745,23.88,23.745,23.88,850,20.5026642833788,20.6192302837265,20.5026642833788,20.6192302837265,984.420840191109,0.0,1.0
2022-11-08,23.7,23.7,23.54,23.6162,707,20.4638089499295,20.4638089499295,20.3256566532212,20.3914516845285,818.806510606019,0.0,1.0
2022-11-09,24.21,24.21,24.21,24.21,470,20.9041693956875,20.9041693956875,20.9041693956875,20.9041693956875,544.326817517438,0.0,1.0
2022-11-10,23.82,23.82,23.0,23.38,3625,20.6529049060492,20.6529049060492,19.9419316893002,20.2714070824278,4180.88885765939,0.099,1.0
2022-11-11,23.82,23.82,23.78,23.82,1616,20.6529049060492,20.6529049060492,20.6182232857199,20.6529049060492,1863.81141902829,0.0,1.0
2022-11-14,23.28,23.28,23.28,23.28,100,20.1847030316047,20.1847030316047,20.1847030316047,20.1847030316047,115.33486503888,0.0,1.0
2022-11-15,24.21,24.21,24.21,24.21,102,20.991050704259,20.991050704259,20.991050704259,20.991050704259,117.641562339658,0.0,1.0
2022-11-16,24.19,24.41,24.19,24.41,777,20.9737098940944,21.1644588059051,20.9737098940944,21.1644588059051,896.151901352098,0.0,1.0
2022-11-17,24.19,24.19,24.19,24.19,130,20.9737098940944,20.9737098940944,20.9737098940944,20.9737098940944,149.935324550544,0.0,1.0
2022-11-18,24.19,24.19,23.28,24.19,1401,20.9737098940944,20.9737098940944,20.1847030316047,20.9737098940944,1615.84145919471,0.0,1.0
2022-11-21,24.19,24.19,24.19,24.19,0,20.9737098940944,20.9737098940944,20.9737098940944,20.9737098940944,0,0.0,1.0
2022-11-22,23.2,23.8,23.2,23.8,1100,20.1153397909463,20.6355640958845,20.1153397909463,20.6355640958845,1268.68351542768,0.0,1.0
2022-11-23,23.77,23.77,23.77,23.77,1742,20.6095528806376,20.6095528806376,20.6095528806376,20.6095528806376,2009.13334897729,0.0,1.0
2022-11-25,23.77,23.77,23.77,23.77,0,20.6095528806376,20.6095528806376,20.6095528806376,20.6095528806376,0,0.0,1.0
2022-11-28,23.77,23.77,23.77,23.77,42,20.6095528806376,20.6095528806376,20.6095528806376,20.6095528806376,48.4406433163296,0.0,1.0
2022-11-29,23.8,23.8,23.77,23.77,230,20.6355640958845,20.6355640958845,20.6095528806376,20.6095528806376,265.270189589424,0.0,1.0
2022-11-30,23.33,23.33,23.33,23.33,200,20.2280550570162,20.2280550570162,20.2280550570162,20.2280550570162,230.66973007776,0.0,1.0
2022-12-01,23.33,23.33,23.33,23.33,461,20.2280550570162,20.2280550570162,20.2280550570162,20.2280550570162,531.693727829237,0.0,1.0
2022-12-02,23.8,23.8,23.57,23.57,420,20.6355640958845,20.6355640958845,20.4361447789915,20.4361447789915,484.406433163297,0.0,1.0
2022-12-05,23.6,23.6,23.6,23.6,300,20.4621559942385,20.4621559942385,20.4621559942385,20.4621559942385,346.004595116639,0.0,1.0
2022-12-06,23.33,23.8,23.33,23.8,300,20.2280550570162,20.6355640958845,20.2280550570162,20.6355640958845,346.00459511664,0.0,1.0
2022-12-07,23.75,23.75,23.75,23.75,265,20.592212070473,20.592212070473,20.592212070473,20.592212070473,305.637392353032,0.0,1.0
2022-12-08,23.3301,23.3301,23.3301,23.3301,200,20.2281417610671,20.2281417610671,20.2281417610671,20.2281417610671,230.669730077759,0.0,1.0
2022-12-09,23.77,23.77,23.77,23.77,301,20.6095528806376,20.6095528806376,20.6095528806376,20.6095528806376,347.157943767029,0.0,1.0
2022-12-12,23.77,23.77,23.77,23.77,17,20.6095528806376,20.6095528806376,20.6095528806376,20.6095528806376,19.6069270566096,0.0,1.0
2022-12-13,23.77,23.77,23.77,23.77,0,20.6986057398623,20.6986057398623,20.6986057398623,20.6986057398623,0,0.102708995,1.0
2022-12-14,23.55,23.55,23.55,23.55,120,20.5070326114327,20.5070326114327,20.5070326114327,20.5070326114327,137.806383475711,0.0,1.0
2022-12-15,23.77,23.77,23.77,23.77,244,20.6986057398623,20.6986057398623,20.6986057398623,20.6986057398623,280.206313067277,0.0,1.0
2022-12-16,23.77,23.77,23.77,23.77,100,20.6986057398623,20.6986057398623,20.6986057398623,20.6986057398623,114.838652896425,0.0,1.0
2022-12-19,23.5,23.5,23.5,23.5,600,20.4634932640624,20.4634932640624,20.4634932640624,20.4634932640624,689.031917378552,0.0,1.0
2022-12-20,23.5,23.5,23.5,23.5,200,20.4634932640624,20.4634932640624,20.4634932640624,20.4634932640624,229.677305792851,0.0,1.0
2022-12-21,23.6,23.8,23.6,23.8,300,20.5505719588031,20.7247293482845,20.5505719588031,20.7247293482845,344.515958689276,0.0,1.0
2022-12-22,23.9,23.9,23.8,23.8,2447,20.8118080430252,20.8118080430252,20.7247293482845,20.7247293482845,2810.10183637552,0.0,1.0
2022-12-23,23.8512,23.9,23.4,23.4,893,20.7693136399917,20.8118080430252,20.3764145693217,20.3764145693217,1025.50917036508,0.0,1.0
2022-12-27,23.8512,23.8512,23.8512,23.8512,19,20.7693136399917,20.7693136399917,20.7693136399917,20.7693136399917,21.8193440503208,0.0,1.0
2022-12-28,23.9,23.9,23.75,23.9,3047,20.8118080430252,20.8118080430252,20.6811900009141,20.8118080430252,3499.13375375407,0.0,1.0
2022-12-29,23.9,23.9,23.9,23.9,100,20.8118080430252,20.8118080430252,20.8118080430252,20.8118080430252,114.838652896425,0.0,1.0
2022-12-30,23.9,23.9,23.9,23.9,470,20.8118080430252,20.8118080430252,20.8118080430252,20.8118080430252,539.741668613198,0.0,1.0
2023-01-03,23.855,23.855,23.42,23.42,1283,20.7726226303919,20.7726226303919,20.3938303082699,20.3938303082699,1473.37991666113,0.0,1.0
2023-01-04,23.855,23.855,23.855,23.855,0,20.7726226303919,20.7726226303919,20.7726226303919,20.7726226303919,0,0.0,1.0
2023-01-05,23.44,23.45,23.44,23.45,900,20.411246047218,20.4199539166921,20.411246047218,20.4199539166921,1033.54787606783,0.0,1.0
2023-01-06,23.78,23.8,23.43,23.8,1992,20.7073136093363,20.7247293482845,20.4025381777439,20.7247293482845,2287.5859656968,0.0,1.0
2023-01-09,23.78,23.78,23.78,23.78,427,20.7073136093363,20.7073136093363,20.7073136093363,20.7073136093363,490.361047867737,0.0,1.0
2023-01-10,23.79,23.8,23.79,23.8,337,20.7160214788104,20.7247293482845,20.7160214788104,20.7247293482845,387.006260260953,0.0,1.0
2023-01-11,23.93,23.93,23.93,23.93,112,20.8379316514474,20.8379316514474,20.8379316514474,20.8379316514474,128.619291243996,0.0,1.0
2023-01-12,23.821152,23.821152,23.821152,23.821152,0,20.743148233796,20.743148233796,20.743148233796,20.743148233796,0,0.0,1.0
2023-01-13,24.0,24.0,23.4,23.4,1777,20.8988867377659,20.8988867377659,20.3764145693217,20.3764145693217,2040.68286196947,0.0,1.0
2023-01-17,24.0,24.0,24.0,24.0,195,20.8988867377659,20.8988867377659,20.8988867377659,20.8988867377659,223.935373148029,0.0,1.0
2023-01-18,24.0,24.0,24.0,24.0,59,20.8988867377659,20.8988867377659,20.8988867377659,20.8988867377659,67.7548052088908,0.0,1.0
2023-01-19,24.0,24.0,24.0,24.0,1,20.8988867377659,20.8988867377659,20.8988867377659,20.8988867377659,1.14838652896425,0.0,1.0
2023-01-20,23.9,23.9,23.9,23.9,498,20.8118080430252,20.8118080430252,20.8118080430252,20.8118080430252,571.896491424197,0.0,1.0
2023-01-23,23.9,23.9,23.9,23.9,0,20.8118080430252,20.8118080430252,20.8118080430252,20.8118080430252,0,0.0,1.0
2023-01-24,24.0,24.0,24.0,24.0,500,20.8988867377659,20.8988867377659,20.8988867377659,20.8988867377659,574.193264482126,0.0,1.0
2023-01-25,24.0,24.0,24.0,24.0,3,20.8988867377659,20.8988867377659,20.8988867377659,20.8988867377659,3.44515958689275,0.0,1.0
2023-01-26,24.0,24.0,24.0,24.0,500,20.8988867377659,20.8988867377659,20.8988867377659,20.8988867377659,574.193264482126,0.0,1.0
2023-01-27,24.0,24.0,24.0,24.0,505,20.8988867377659,20.8988867377659,20.8988867377659,20.8988867377659,579.935197126947,0.0,1.0
2023-01-30,24.0,24.0,24.0,24.0,200,20.8988867377659,20.8988867377659,20.8988867377659,20.8988867377659,229.67730579285,0.0,1.0
2023-01-31,24.0,24.0,23.705,23.705,2573,20.8988867377659,20.8988867377659,20.6420045882808,20.6420045882808,2954.79853902502,0.0,1.0
2023-02-01,24.0,24.0,24.0,24.0,0,20.8988867377659,20.8988867377659,20.8988867377659,20.8988867377659,0,0.0,1.0
2023-02-02,24.0,24.0,24.0,24.0,596,20.8988867377659,20.8988867377659,20.8988867377659,20.8988867377659,684.438371262694,0.0,1.0
2023-02-03,24.0,24.0,24.0,24.0,504,20.8988867377659,20.8988867377659,20.8988867377659,20.8988867377659,578.786810597982,0.0,1.0
2023-02-06,24.98,24.98,24.98,24.98,493,21.7522579462246,21.7522579462246,21.7522579462246,21.7522579462246,566.154558779378,0.0,1.0
2023-02-07,24.98,24.98,24.98,24.98,3,21.7522579462246,21.7522579462246,21.7522579462246,21.7522579462246,3.44515958689276,0.0,1.0
2023-02-08,24.98,24.98,24.98,24.98,0,21.7522579462246,21.7522579462246,21.7522579462246,21.7522579462246,0,0.0,1.0
2023-02-09,24.98,24.98,24.98,24.98,0,21.7522579462246,21.7522579462246,21.7522579462246,21.7522579462246,0,0.0,1.0
2023-02-10,25.0,25.0,25.0,25.0,596,21.7696736851728,21.7696736851728,21.7696736851728,21.7696736851728,684.438371262694,0.0,1.0
2023-02-13,24.885549,24.885549,24.885549,24.885549,0,21.6700112482551,21.6700112482551,21.6700112482551,21.6700112482551,0,0.0,1.0
2023-02-14,25.0,25.0,24.11,24.14,839,21.7696736851728,21.7696736851728,20.9946733019806,21.0207969104028,963.496297801007,0.0,1.0
2023-02-15,24.98,24.98,24.98,24.98,107,21.7522579462246,21.7522579462246,21.7522579462246,21.7522579462246,122.877358599175,0.0,1.0
2023-02-16,24.95,24.99,24.95,24.99,233,21.7261343378024,21.7609658156987,21.7261343378024,21.7609658156987,267.574061248671,0.0,1.0
2023-02-17,24.95,24.95,24.95,24.95,41,21.7261343378024,21.7261343378024,21.7261343378024,21.7261343378024,47.0838476875344,0.0,1.0
2023-02-21,24.505,24.505,24.01,24.01,1000,21.3386341462063,21.3386341462063,20.9075946072399,20.9075946072399,1148.38652896426,0.0,1.0
2023-02-22,24.505,24.505,24.505,24.505,0,21.3386341462063,21.3386341462063,21.3386341462063,21.3386341462063,0,0.0,1.0
2023-02-23,24.505,24.505,24.505,24.505,0,21.3386341462063,21.3386341462063,21.3386341462063,21.3386341462063,0,0.0,1.0
2023-02-24,24.505,24.505,24.505,24.505,0,21.3386341462063,21.3386341462063,21.3386341462063,21.3386341462063,0,0.0,1.0
2023-02-27,24.505,24.505,24.505,24.505,0,21.3386341462063,21.3386341462063,21.3386341462063,21.3386341462063,0,0.0,1.0
2023-02-28,24.505,24.505,24.505,24.505,10,21.3386341462063,21.3386341462063,21.3386341462063,21.3386341462063,11.4838652896426,0.0,1.0
2023-03-01,24.505,24.505,24.505,24.505,0,21.3386341462063,21.3386341462063,21.3386341462063,21.3386341462063,0,0.0,1.0
2023-03-02,24.505,24.505,24.505,24.505,0,21.3386341462063,21.3386341462063,21.3386341462063,21.3386341462063,0,0.0,1.0
2023-03-03,24.67,24.67,24.67,24.67,500,21.4823139925285,21.4823139925285,21.4823139925285,21.4823139925285,574.193264482126,0.0,1.0
2023-03-06,24.67,24.67,24.67,24.67,1000,21.4823139925285,21.4823139925285,21.4823139925285,21.4823139925285,1148.38652896425,0.0,1.0
2023-03-07,24.67,24.67,24.67,24.67,0,21.4823139925285,21.4823139925285,21.4823139925285,21.4823139925285,0,0.0,1.0
2023-03-08,24.63,24.63,24.58,24.62,1000,21.4474825146322,21.4474825146322,21.4039431672619,21.4387746451581,1148.38652896425,0.0,1.0
2023-03-09,24.63,24.63,24.63,24.63,0,21.4474825146322,21.4474825146322,21.4474825146322,21.4474825146322,0,0.0,1.0
2023-03-10,24.63,24.63,24.63,24.63,600,21.4474825146322,21.4474825146322,21.4474825146322,21.4474825146322,689.031917378552,0.0,1.0
2023-03-13,24.0,24.25,23.17,23.72,8265,20.991190154191,21.2098483849638,20.2652448280252,20.7462929357254,9449.67858148798,0.106,1.0
2023-03-14,24.25,24.25,24.25,24.25,610,21.2098483849638,21.2098483849638,21.2098483849638,21.2098483849638,697.435442795847,0.0,1.0
2023-03-15,24.46,24.46,24.46,24.46,154,21.393521298813,21.393521298813,21.393521298813,21.393521298813,176.073865886164,0.0,1.0
2023-03-16,24.46,24.46,24.46,24.46,1,21.393521298813,21.393521298813,21.393521298813,21.393521298813,1.1433367914686,0.0,1.0
2023-03-17,24.45,24.45,24.45,24.45,862,21.3847749695821,21.3847749695821,21.3847749695821,21.3847749695821,985.556314245932,0.0,1.0
2023-03-20,24.45,24.45,24.45,24.45,1555,21.3847749695821,21.3847749695821,21.3847749695821,21.3847749695821,1777.88871073367,0.0,1.0
2023-03-21,24.45,24.45,23.94,23.94,860,21.3847749695821,21.3847749695821,20.9387121788055,20.9387121788055,983.269640662995,0.0,1.0
2023-03-22,24.45,24.45,24.45,24.45,5,21.3847749695821,21.3847749695821,21.3847749695821,21.3847749695821,5.71668395734299,0.0,1.0
2023-03-23,24.89,25.0,24.45,24.45,726,21.7696134557422,21.8658230772823,21.3847749695821,21.3847749695821,830.062510606205,0.0,1.0
2023-03-24,24.89,24.89,24.89,24.89,300,21.7696134557422,21.7696134557422,21.7696134557422,21.7696134557422,343.001037440581,0.0,1.0
2023-03-27,24.89,24.89,24.89,24.89,1017,21.7696134557422,21.7696134557422,21.7696134557422,21.7696134557422,1162.77351692357,0.0,1.0
2023-03-28,24.89,24.89,24.89,24.89,610,21.7696134557422,21.7696134557422,21.7696134557422,21.7696134557422,697.435442795847,0.0,1.0
2023-03-29,24.89,24.89,24.89,24.89,0,21.7696134557422,21.7696134557422,21.7696134557422,21.7696134557422,0,0.0,1.0
2023-03-30,24.89,24.89,24.89,24.89,0,21.7696134557422,21.7696134557422,21.7696134557422,21.7696134557422,0,0.0,1.0
2023-03-31,24.88,24.88,24.88,24.88,950,21.7608671265113,21.7608671265113,21.7608671265113,21.7608671265113,1086.16995189517,0.0,1.0
2023-04-03,24.88,24.88,23.94,23.94,650,21.7608671265113,21.7608671265113,20.9387121788055,20.9387121788055,743.168914454591,0.0,1.0
2023-04-04,24.88,24.88,24.88,24.88,0,21.7608671265113,21.7608671265113,21.7608671265113,21.7608671265113,0,0.0,1.0
2023-04-05,24.88,24.88,24.88,24.88,100,21.7608671265113,21.7608671265113,21.7608671265113,21.7608671265113,114.33367914686,0.0,1.0
2023-04-06,24.88,24.88,24.88,24.88,21,21.7608671265113,21.7608671265113,21.7608671265113,21.7608671265113,24.0100726208406,0.0,1.0
2023-04-10,25.0,25.0,25.0,25.0,200,21.8658230772823,21.8658230772823,21.8658230772823,21.8658230772823,228.66735829372,0.0,1.0
2023-04-11,25.0,25.0,25.0,25.0,0,21.8658230772823,21.8658230772823,21.8658230772823,21.8658230772823,0,0.0,1.0
2023-04-12,25.0,25.0,25.0,25.0,204,21.8658230772823,21.8658230772823,21.8658230772823,21.8658230772823,233.240705459594,0.0,1.0
2023-04-13,24.881818,24.881818,24.881818,24.881818,0,21.8656638940903,21.8656638940903,21.8656638940903,21.8656638940903,0,0.118,1.0
2023-04-14,24.881818,24.881818,24.881818,24.881818,0,21.8656638940903,21.8656638940903,21.8656638940903,21.8656638940903,0,0.0,1.0
2023-04-17,24.881818,24.881818,24.881818,24.881818,49,21.8656638940903,21.8656638940903,21.8656638940903,21.8656638940903,55.7590699237593,0.0,1.0
2023-04-18,24.881818,24.881818,24.881818,24.881818,2,21.8656638940903,21.8656638940903,21.8656638940903,21.8656638940903,2.2758804050514,0.0,1.0
2023-04-19,24.881818,24.881818,24.881818,24.881818,61,21.8656638940903,21.8656638940903,21.8656638940903,21.8656638940903,69.4143523540677,0.0,1.0
2023-04-20,24.881818,24.881818,24.881818,24.881818,2,21.8656638940903,21.8656638940903,21.8656638940903,21.8656638940903,2.2758804050514,0.0,1.0
2023-04-21,24.881818,24.881818,24.881818,24.881818,33,21.8656638940903,21.8656638940903,21.8656638940903,21.8656638940903,37.5520266833481,0.0,1.0
2023-04-24,25.1,25.1,24.9999,24.9999,3601,22.057398046303,22.057398046303,21.9694320883574,21.9694320883574,4097.72266929504,0.0,1.0
2023-04-25,25.0,25.0001,25.0,25.0,1696,21.9695199664372,21.9696078445171,21.9695199664372,21.9695199664372,1929.94658348359,0.0,1.0
2023-04-26,24.95,24.95,24.95,24.95,100,21.9255809265043,21.9255809265043,21.9255809265043,21.9255809265043,113.79402025257,0.0,1.0
2023-04-27,24.77,24.77,24.77,24.77,423,21.767400382746,21.767400382746,21.767400382746,21.767400382746,481.348705668371,0.0,1.0
2023-04-28,24.85,24.85,24.8,24.8,3017,21.8377028466386,21.8377028466386,21.7937638067057,21.7937638067057,3433.16559102004,0.0,1.0
2023-05-01,24.85,24.85,24.85,24.85,0,21.8377028466386,21.8377028466386,21.8377028466386,21.8377028466386,0,0.0,1.0
2023-05-02,24.125,25.0,24.125,25.0,2330,21.2005867676119,21.9695199664372,21.2005867676119,21.9695199664372,2651.40067188489,0.0,1.0
2023-05-03,24.125,24.125,24.125,24.125,178,21.2005867676119,21.2005867676119,21.2005867676119,21.2005867676119,202.553356049575,0.0,1.0
2023-05-04,24.125,24.125,24.125,24.125,0,21.2005867676119,21.2005867676119,21.2005867676119,21.2005867676119,0,0.0,1.0
2023-05-05,24.9,24.9,24.3,24.3,1834,21.8816418865715,21.8816418865715,21.354373407377,21.354373407377,2086.98233143213,0.0,1.0
2023-05-08,24.9,24.9,24.9,24.9,0,21.8816418865715,21.8816418865715,21.8816418865715,21.8816418865715,0,0.0,1.0
2023-05-09,24.7,24.7,24.4,24.4,1240,21.70588572684,21.70588572684,21.4422514872427,21.4422514872427,1411.04585113187,0.0,1.0
2023-05-10,24.7,24.7,24.7,24.7,28,21.70588572684,21.70588572684,21.70588572684,21.70588572684,31.8623256707196,0.0,1.0
2023-05-11,25.0,25.0,24.88,24.88,877,21.9695199664372,21.9695199664372,21.8640662705983,21.8640662705983,997.973557615041,0.0,1.0
2023-05-12,25.0,25.0,25.0,25.0,2,21.9695199664372,21.9695199664372,21.9695199664372,21.9695199664372,2.2758804050514,0.0,1.0
2023-05-15,25.0,25.0,25.0,25.0,82,21.9695199664372,21.9695199664372,21.9695199664372,21.9695199664372,93.3110966071076,0.0,1.0
2023-05-16,24.8,24.8,24.78,24.78,1007,21.7937638067057,21.7937638067057,21.7761881907326,21.7761881907326,1145.90578394338,0.0,1.0
2023-05-17,24.8,24.8,24.8,24.8,300,21.7937638067057,21.7937638067057,21.7937638067057,21.7937638067057,341.382060757711,0.0,1.0
2023-05-18,24.7,24.85,24.7,24.85,2669,21.70588572684,21.8377028466386,21.70588572684,21.8377028466386,3037.16240054109,0.0,1.0
2023-05-19,24.7,24.7,24.7,24.7,0,21.70588572684,21.70588572684,21.70588572684,21.70588572684,0,0.0,1.0
2023-05-22,24.7,24.7,24.69,24.69,1068,21.70588572684,21.70588572684,21.6970979188534,21.6970979188534,1215.32013629745,0.0,1.0
2023-05-23,24.685,24.69,24.0001,24.05,847,21.6927040148601,21.6970979188534,21.0908270458596,21.1346782077126,963.835351539269,0.0,1.0
2023-05-24,24.7,24.7,24.6,24.7,2800,21.70588572684,21.70588572684,21.6180076469742,21.70588572684,3186.23256707196,0.0,1.0
2023-05-25,24.7,24.7,24.0,24.5,1762,21.70588572684,21.70588572684,21.0907391677797,21.5301295671085,2005.05063685028,0.0,1.0
2023-05-26,24.7,24.7,24.7,24.7,0,21.70588572684,21.70588572684,21.70588572684,21.70588572684,0,0.0,1.0
2023-05-30,24.7,24.7,24.7,24.7,847,21.70588572684,21.70588572684,21.70588572684,21.70588572684,963.835351539267,0.0,1.0
2023-05-31,24.7,24.7,24.64,24.64,1046,21.70588572684,21.70588572684,21.6531588789205,21.6531588789205,1190.28545184188,0.0,1.0
2023-06-01,24.7,24.7,24.65,24.7,2710,21.70588572684,21.70588572684,21.6619466869071,21.70588572684,3083.81794884465,0.0,1.0
2023-06-02,24.7,24.7,24.7,24.7,232,21.70588572684,21.70588572684,21.70588572684,21.70588572684,264.002126985962,0.0,1.0
2023-06-05,24.7,24.7,24.7,24.7,300,21.70588572684,21.70588572684,21.70588572684,21.70588572684,341.38206075771,0.0,1.0
2023-06-06,24.7,24.7,24.7,24.7,813,21.70588572684,21.70588572684,21.70588572684,21.70588572684,925.145384653394,0.0,1.0
2023-06-07,24.7,24.7,24.49,24.49,400,21.70588572684,21.70588572684,21.5213417591219,21.5213417591219,455.17608101028,0.0,1.0
2023-06-08,24.7,24.7,24.7,24.7,0,21.70588572684,21.70588572684,21.70588572684,21.70588572684,0,0.0,1.0
2023-06-09,24.7,25.0,24.7,25.0,1393,21.70588572684,21.9695199664372,21.70588572684,21.9695199664372,1585.1507021183,0.0,1.0
2023-06-12,24.7,25.0,24.7,24.7,2168,21.70588572684,21.9695199664372,21.70588572684,21.70588572684,2467.05435907572,0.0,1.0
2023-06-13,25.0,25.0,24.7,24.7,1567,22.0822956674057,22.0822956674057,21.8173081193968,21.8173081193968,1774.04562415237,0.128332004,1.0
2023-06-14,25.0,25.0,25.0,25.0,200,22.0822956674057,22.0822956674057,22.0822956674057,22.0822956674057,226.425733778223,0.0,1.0
2023-06-15,25.0,25.0,25.0,25.0,8,22.0822956674057,22.0822956674057,22.0822956674057,22.0822956674057,9.0570293511289,0.0,1.0
2023-06-16,25.0,25.0,25.0,25.0,126,22.0822956674057,22.0822956674057,22.0822956674057,22.0822956674057,142.64821228028,0.0,1.0
2023-06-20,25.0,25.0,25.0,25.0,1,22.0822956674057,22.0822956674057,22.0822956674057,22.0822956674057,1.13212866889111,0.0,1.0
2023-06-21,25.0,25.0,25.0,25.0,80,22.0822956674057,22.0822956674057,22.0822956674057,22.0822956674057,90.570293511289,0.0,1.0
2023-06-22,25.0,25.0,25.0,25.0,4,22.0822956674057,22.0822956674057,22.0822956674057,22.0822956674057,4.52851467556445,0.0,1.0
2023-06-23,25.0,25.0,25.0,25.0,0,22.0822956674057,22.0822956674057,22.0822956674057,22.0822956674057,0,0.0,1.0
2023-06-26,25.0,25.0,25.0,25.0,41,22.0822956674057,22.0822956674057,22.0822956674057,22.0822956674057,46.4172754245356,0.0,1.0
2023-06-27,25.0,25.0,25.0,25.0,0,22.0822956674057,22.0822956674057,22.0822956674057,22.0822956674057,0,0.0,1.0
2023-06-28,25.0,25.0,25.0,25.0,4,22.0822956674057,22.0822956674057,22.0822956674057,22.0822956674057,4.52851467556445,0.0,1.0
2023-06-29,25.0,25.0,25.0,25.0,41,22.0822956674057,22.0822956674057,22.0822956674057,22.0822956674057,46.4172754245356,0.0,1.0
2023-06-30,24.85,24.975,24.85,24.85,687,21.9498018934012,22.0602133717383,21.9498018934012,21.9498018934012,777.772395528197,0.0,1.0
2023-07-03,24.85,24.85,24.85,24.85,4,21.9498018934012,21.9498018934012,21.9498018934012,21.9498018934012,4.52851467556446,0.0,1.0
2023-07-05,24.85,24.85,24.85,24.85,1,21.9498018934012,21.9498018934012,21.9498018934012,21.9498018934012,1.13212866889112,0.0,1.0
2023-07-06,24.85,24.85,24.85,24.85,0,21.9498018934012,21.9498018934012,21.9498018934012,21.9498018934012,0,0.0,1.0
2023-07-07,24.85,24.85,24.85,24.85,5,21.9498018934012,21.9498018934012,21.9498018934012,21.9498018934012,5.66064334445558,0.0,1.0
2023-07-10,24.85,24.85,24.85,24.85,41,21.9498018934012,21.9498018934012,21.9498018934012,21.9498018934012,46.4172754245358,0.0,1.0
2023-07-11,24.85,24.85,24.85,24.85,0,21.9498018934012,21.9498018934012,21.9498018934012,21.9498018934012,0,0.0,1.0
2023-07-12,24.85,24.85,24.85,24.85,10,21.9498018934012,21.9498018934012,21.9498018934012,21.9498018934012,11.3212866889112,0.0,1.0
2023-07-13,24.85,24.85,24.85,24.85,1,22.0593945593316,22.0593945593316,22.0593945593316,22.0593945593316,1.12650417186939,0.124072999,1.0
2023-07-14,24.85,24.85,24.85,24.85,0,22.0593945593316,22.0593945593316,22.0593945593316,22.0593945593316,0,0.0,1.0
2023-07-17,24.85,24.85,24.85,24.85,5,22.0593945593316,22.0593945593316,22.0593945593316,22.0593945593316,5.63252085934696,0.0,1.0
2023-07-18,24.85,24.85,24.85,24.85,42,22.0593945593316,22.0593945593316,22.0593945593316,22.0593945593316,47.3131752185144,0.0,1.0
2023-07-19,24.85,24.85,24.85,24.85,403,22.0593945593316,22.0593945593316,22.0593945593316,22.0593945593316,453.981181263365,0.0,1.0
2023-07-20,24.85,24.85,24.85,24.85,3,22.0593945593316,22.0593945593316,22.0593945593316,22.0593945593316,3.37951251560817,0.0,1.0
2023-07-21,24.65,24.65,24.65,24.65,411,21.8818541604637,21.8818541604637,21.8818541604637,21.8818541604637,462.993214638321,0.0,1.0
2023-07-24,24.65,24.65,24.65,24.65,15,21.8818541604637,21.8818541604637,21.8818541604637,21.8818541604637,16.8975625780409,0.0,1.0
2023-07-25,24.65,24.65,24.65,24.65,0,21.8818541604637,21.8818541604637,21.8818541604637,21.8818541604637,0,0.0,1.0
2023-07-26,24.65,24.65,24.65,24.65,547,21.8818541604637,21.8818541604637,21.8818541604637,21.8818541604637,616.197782012558,0.0,1.0
2023-07-27,24.65,24.65,24.65,24.65,0,21.8818541604637,21.8818541604637,21.8818541604637,21.8818541604637,0,0.0,1.0
2023-07-28,24.65,24.65,24.65,24.65,0,21.8818541604637,21.8818541604637,21.8818541604637,21.8818541604637,0,0.0,1.0
2023-07-31,25.0,25.0,24.85,24.85,307,22.1925498584825,22.1925498584825,22.0593945593316,22.0593945593316,345.836780763903,0.0,1.0
2023-08-01,24.53,24.65,24.3,24.3,642,21.775329921143,21.8818541604637,21.571158462445,21.571158462445,723.21567834015,0.0,1.0
2023-08-02,25.0,25.0,24.65,24.65,2009,22.1925498584825,22.1925498584825,21.8818541604637,21.8818541604637,2263.14688128561,0.0,1.0
2023-08-03,24.9,24.9,24.9,24.9,101,22.1037796590486,22.1037796590486,22.1037796590486,22.1037796590486,113.776921358808,0.0,1.0
2023-08-04,25.0,25.0,25.0,25.0,1000,22.1925498584825,22.1925498584825,22.1925498584825,22.1925498584825,1126.50417186939,0.0,1.0
2023-08-07,24.7001,24.7001,24.7,24.7001,1203,21.9263280303802,21.9263280303802,21.9262392601807,21.9263280303802,1355.18451875887,0.0,1.0
2023-08-08,24.33,24.7001,24.31,24.7001,1350,21.5977895222752,21.9263280303802,21.5800354823884,21.9263280303802,1520.78063202368,0.0,1.0
2023-08-09,24.33,24.33,24.33,24.33,1,21.5977895222752,21.5977895222752,21.5977895222752,21.5977895222752,1.12650417186939,0.0,1.0
2023-08-10,25.1,25.1,25.0,25.0,2119,22.2813200579164,22.2813200579164,22.1925498584825,22.1925498584825,2387.06234019124,0.0,1.0
2023-08-11,25.1,25.1,24.85,24.8506,2326,22.2813200579164,22.2813200579164,22.0593945593316,22.0599271805282,2620.24870376821,0.0,1.0
2023-08-14,25.1,25.1,25.1,25.1,0,22.2813200579164,22.2813200579164,22.2813200579164,22.2813200579164,0,0.0,1.0
2023-08-15,25.1,25.1,25.1,25.1,6,22.2813200579164,22.2813200579164,22.2813200579164,22.2813200579164,6.75902503121636,0.0,1.0
2023-08-16,25.1,25.1,25.1,25.1,2,22.2813200579164,22.2813200579164,22.2813200579164,22.2813200579164,2.25300834373879,0.0,1.0
2023-08-17,25.1,25.1,25.1,25.1,615,22.2813200579164,22.2813200579164,22.2813200579164,22.2813200579164,692.800065699676,0.0,1.0
2023-08-18,25.1,25.1,25.1,25.1,374,22.2813200579164,22.2813200579164,22.2813200579164,22.2813200579164,421.312560279153,0.0,1.0
2023-08-21,25.1,25.1,25.1,25.1,0,22.2813200579164,22.2813200579164,22.2813200579164,22.2813200579164,0,0.0,1.0
2023-08-22,24.6,24.6,24.6,24.6,500,21.8374690607468,21.8374690607468,21.8374690607468,21.8374690607468,563.252085934695,0.0,1.0
2023-08-23,24.6,24.6,24.6,24.6,40,21.8374690607468,21.8374690607468,21.8374690607468,21.8374690607468,45.0601668747756,0.0,1.0
2023-08-24,24.6,24.6,24.6,24.6,8,21.8374690607468,21.8374690607468,21.8374690607468,21.8374690607468,9.01203337495512,0.0,1.0
2023-08-25,24.6,24.6,24.6,24.6,66,21.8374690607468,21.8374690607468,21.8374690607468,21.8374690607468,74.3492753433798,0.0,1.0
2023-08-28,24.6,24.6,24.6,24.6,0,21.8374690607468,21.8374690607468,21.8374690607468,21.8374690607468,0,0.0,1.0
2023-08-29,25.0,25.0,25.0,25.0,519,22.1925498584825,22.1925498584825,22.1925498584825,22.1925498584825,584.655665200214,0.0,1.0
2023-08-30,25.0,25.0,25.0,25.0,0,22.1925498584825,22.1925498584825,22.1925498584825,22.1925498584825,0,0.0,1.0
2023-08-31,25.0,25.0,25.0,25.0,80,22.1925498584825,22.1925498584825,22.1925498584825,22.1925498584825,90.1203337495513,0.0,1.0
2023-09-01,25.0,25.0,25.0,25.0,0,22.1925498584825,22.1925498584825,22.1925498584825,22.1925498584825,0,0.0,1.0
2023-09-05,25.0,25.0,25.0,25.0,0,22.1925498584825,22.1925498584825,22.1925498584825,22.1925498584825,0,0.0,1.0
2023-09-06,25.0,25.0,25.0,25.0,0,22.1925498584825,22.1925498584825,22.1925498584825,22.1925498584825,0,0.0,1.0
2023-09-07,25.0,25.0,25.0,25.0,0,22.1925498584825,22.1925498584825,22.1925498584825,22.1925498584825,0,0.0,1.0
2023-09-08,25.0,25.0,25.0,25.0,0,22.1925498584825,22.1925498584825,22.1925498584825,22.1925498584825,0,0.0,1.0
2023-09-11,25.0,25.0,25.0,25.0,0,22.1925498584825,22.1925498584825,22.1925498584825,22.1925498584825,0,0.0,1.0
2023-09-12,25.0,25.0,25.0,25.0,0,22.1925498584825,22.1925498584825,22.1925498584825,22.1925498584825,0,0.0,1.0
2023-09-13,25.0,25.0,25.0,25.0,0,22.308838819741,22.308838819741,22.308838819741,22.308838819741,0,0.131,1.0
2023-09-14,25.0,25.0,25.0,25.0,0,22.308838819741,22.308838819741,22.308838819741,22.308838819741,0,0.0,1.0
2023-09-15,25.0,25.0,25.0,25.0,5,22.308838819741,22.308838819741,22.308838819741,22.308838819741,5.6031602993782,0.0,1.0
2023-09-18,25.0,25.0,25.0,25.0,275,22.308838819741,22.308838819741,22.308838819741,22.308838819741,308.173816465801,0.0,1.0
2023-09-19,25.0,25.0,25.0,25.0,501,22.308838819741,22.308838819741,22.308838819741,22.308838819741,561.436661997696,0.0,1.0
2023-09-20,23.9,23.9,22.73,23.52,1920,21.3272499116724,21.3272499116724,20.2831962549085,20.9881555616123,2151.61355496123,0.0,1.0
2023-09-21,23.9,23.9,23.9,23.9,0,21.3272499116724,21.3272499116724,21.3272499116724,21.3272499116724,0,0.0,1.0
2023-09-22,25.0,25.0,24.4,24.4,1299,22.308838819741,22.308838819741,21.7734266880672,21.7734266880672,1455.70104577846,0.0,1.0
2023-09-25,25.0,25.0,25.0,25.0,675,22.308838819741,22.308838819741,22.308838819741,22.308838819741,756.426640416057,0.0,1.0
2023-09-26,25.1,25.1,25.1,25.1,839,22.3980741750199,22.3980741750199,22.3980741750199,22.3980741750199,940.210298235665,0.0,1.0
2023-09-27,25.1,25.1,25.1,25.1,10,22.3980741750199,22.3980741750199,22.3980741750199,22.3980741750199,11.2063205987564,0.0,1.0
2023-09-28,25.1,25.1,25.1,25.1,0,22.3980741750199,22.3980741750199,22.3980741750199,22.3980741750199,0,0.0,1.0
2023-09-29,25.1,25.1,25.1,25.1,1,22.3980741750199,22.3980741750199,22.3980741750199,22.3980741750199,1.12063205987564,0.0,1.0
2023-10-02,25.125,25.125,25.0,25.0,522,22.4203830138397,22.4203830138397,22.308838819741,22.308838819741,584.969935255084,0.0,1.0
2023-10-03,25.125,25.125,25.125,25.125,0,22.4203830138397,22.4203830138397,22.4203830138397,22.4203830138397,0,0.0,1.0
2023-10-04,25.125,25.125,25.125,25.125,1,22.4203830138397,22.4203830138397,22.4203830138397,22.4203830138397,1.12063205987564,0.0,1.0
2023-10-05,24.85,24.85,24.84,24.84,3134,22.1749857868225,22.1749857868225,22.1660622512946,22.1660622512946,3512.06087565027,0.0,1.0
2023-10-06,24.85,24.85,24.85,24.85,0,22.1749857868225,22.1749857868225,22.1749857868225,22.1749857868225,0,0.0,1.0
2023-10-09,24.85,24.85,24.85,24.85,0,22.1749857868225,22.1749857868225,22.1749857868225,22.1749857868225,0,0.0,1.0
2023-10-10,24.85,24.85,24.85,24.85,0,22.1749857868225,22.1749857868225,22.1749857868225,22.1749857868225,0,0.0,1.0
2023-10-11,24.35,24.37,24.35,24.37,400,21.7288090104277,21.7466560814835,21.7288090104277,21.7466560814835,448.252823950257,0.0,1.0
2023-10-12,24.222878,24.222878,24.222878,24.222878,0,21.7287001432943,21.7287001432943,21.7287001432943,21.7287001432943,0,0.127,1.0
2023-10-13,24.222878,24.222878,24.222878,24.222878,905,21.7287001432943,21.7287001432943,21.7287001432943,21.7287001432943,1008.88246629724,0.0,1.0
2023-10-16,25.0,25.0,25.0,25.0,233,22.4258035557276,22.4258035557276,22.4258035557276,22.4258035557276,259.745430549457,0.0,1.0
2023-10-17,25.0,25.0,25.0,25.0,0,22.4258035557276,22.4258035557276,22.4258035557276,22.4258035557276,0,0.0,1.0
2023-10-18,25.0,25.0,25.0,25.0,2,22.4258035557276,22.4258035557276,22.4258035557276,22.4258035557276,2.22957451115413,0.0,1.0
2023-10-19,25.0,25.0,25.0,25.0,39,22.4258035557276,22.4258035557276,22.4258035557276,22.4258035557276,43.4767029675056,0.0,1.0
2023-10-20,25.0,25.0,25.0,25.0,0,22.4258035557276,22.4258035557276,22.4258035557276,22.4258035557276,0,0.0,1.0
2023-10-23,25.0,25.0,25.0,25.0,0,22.4258035557276,22.4258035557276,22.4258035557276,22.4258035557276,0,0.0,1.0
2023-10-24,25.0,25.0,25.0,25.0,0,22.4258035557276,22.4258035557276,22.4258035557276,22.4258035557276,0,0.0,1.0
2023-10-25,25.0,25.0,25.0,25.0,0,22.4258035557276,22.4258035557276,22.4258035557276,22.4258035557276,0,0.0,1.0
2023-10-26,25.0,25.0,25.0,25.0,0,22.4258035557276,22.4258035557276,22.4258035557276,22.4258035557276,0,0.0,1.0
2023-10-27,24.4,24.4,24.4,24.4,500,21.8875842703902,21.8875842703902,21.8875842703902,21.8875842703902,557.393627788532,0.0,1.0
2023-10-30,24.4,24.4,24.4,24.4,1,21.8875842703902,21.8875842703902,21.8875842703902,21.8875842703902,1.11478725557706,0.0,1.0
2023-10-31,24.4,24.4,24.4,24.4,0,21.8875842703902,21.8875842703902,21.8875842703902,21.8875842703902,0,0.0,1.0
2023-11-01,24.4,24.4,24.4,24.4,0,21.8875842703902,21.8875842703902,21.8875842703902,21.8875842703902,0,0.0,1.0
2023-11-02,24.4,24.4,24.4,24.4,0,21.8875842703902,21.8875842703902,21.8875842703902,21.8875842703902,0,0.0,1.0
2023-11-03,24.4,24.4,24.4,24.4,100,21.8875842703902,21.8875842703902,21.8875842703902,21.8875842703902,111.478725557706,0.0,1.0
2023-11-06,24.4,24.4,24.4,24.4,0,21.8875842703902,21.8875842703902,21.8875842703902,21.8875842703902,0,0.0,1.0
2023-11-07,24.4,24.4,24.4,24.4,0,21.8875842703902,21.8875842703902,21.8875842703902,21.8875842703902,0,0.0,1.0
2023-11-08,24.4,24.4,24.4,24.4,2,21.8875842703902,21.8875842703902,21.8875842703902,21.8875842703902,2.22957451115413,0.0,1.0
2023-11-09,24.4,24.4,24.4,24.4,0,21.8875842703902,21.8875842703902,21.8875842703902,21.8875842703902,0,0.0,1.0
2023-11-10,24.4,24.4,24.4,24.4,0,21.8875842703902,21.8875842703902,21.8875842703902,21.8875842703902,0,0.0,1.0
2023-11-13,24.4,24.4,24.4,24.4,0,22.0050954810222,22.0050954810222,22.0050954810222,22.0050954810222,0,0.131,1.0
2023-11-14,24.35,24.35,24.35,24.35,336,21.9600030722496,21.9600030722496,21.9600030722496,21.9600030722496,372.568253887857,0.0,1.0
2023-11-15,24.35,24.35,24.35,24.35,5,21.9600030722496,21.9600030722496,21.9600030722496,21.9600030722496,5.54417044475977,0.0,1.0
2023-11-16,24.35,24.35,24.35,24.35,0,21.9600030722496,21.9600030722496,21.9600030722496,21.9600030722496,0,0.0,1.0
2023-11-17,24.35,24.35,24.35,24.35,2,21.9600030722496,21.9600030722496,21.9600030722496,21.9600030722496,2.21766817790391,0.0,1.0
2023-11-20,24.35,24.35,24.35,24.35,0,21.9600030722496,21.9600030722496,21.9600030722496,21.9600030722496,0,0.0,1.0
2023-11-21,25.4,25.4,24.9,24.9,640,22.9069436564739,22.9069436564739,22.456019568748,22.456019568748,709.653816929251,0.0,1.0
2023-11-22,25.4,25.4,25.4,25.4,0,22.9069436564739,22.9069436564739,22.9069436564739,22.9069436564739,0,0.0,1.0
2023-11-24,25.4,25.4,25.4,25.4,1,22.9069436564739,22.9069436564739,22.9069436564739,22.9069436564739,1.10883408895195,0.0,1.0
2023-11-27,25.4,25.4,25.4,25.4,0,22.9069436564739,22.9069436564739,22.9069436564739,22.9069436564739,0,0.0,1.0
2023-11-28,25.4,25.4,25.4,25.4,0,22.9069436564739,22.9069436564739,22.9069436564739,22.9069436564739,0,0.0,1.0
2023-11-29,24.63,24.63,24.6,24.6,640,22.2125205613761,22.2125205613761,22.1854651161125,22.1854651161125,709.65381692925,0.0,1.0
2023-11-30,24.63,24.63,24.63,24.63,0,22.2125205613761,22.2125205613761,22.2125205613761,22.2125205613761,0,0.0,1.0
2023-12-01,24.63,24.63,24.63,24.63,0,22.2125205613761,22.2125205613761,22.2125205613761,22.2125205613761,0,0.0,1.0
2023-12-04,24.63,24.63,24.63,24.63,2,22.2125205613761,22.2125205613761,22.2125205613761,22.2125205613761,2.21766817790391,0.0,1.0
2023-12-05,24.63,24.63,24.63,24.63,0,22.2125205613761,22.2125205613761,22.2125205613761,22.2125205613761,0,0.0,1.0
2023-12-06,25.4,25.4,25.4,25.4,160,22.9069436564739,22.9069436564739,22.9069436564739,22.9069436564739,177.413454232313,0.0,1.0
2023-12-07,25.4,25.4,25.4,25.4,0,22.9069436564739,22.9069436564739,22.9069436564739,22.9069436564739,0,0.0,1.0
2023-12-08,25.4,25.4,25.4,25.4,0,22.9069436564739,22.9069436564739,22.9069436564739,22.9069436564739,0,0.0,1.0
2023-12-11,25.1999,25.2,25.1999,25.2,794,22.726483836566,22.7265740213836,22.726483836566,22.7265740213836,880.414266627852,0.0,1.0
2023-12-12,25.2,25.2,25.15,25.15,494,22.7265740213836,22.7265740213836,22.681481612611,22.681481612611,547.764039942265,0.0,1.0
2023-12-13,25.073955,25.073955,25.073955,25.073955,0,22.7265334382157,22.7265334382157,22.7265334382157,22.7265334382157,0,0.126,1.0
2023-12-14,25.073955,25.073955,25.073955,25.073955,0,22.7265334382157,22.7265334382157,22.7265334382157,22.7265334382157,0,0.0,1.0
2023-12-15,25.2,25.2,25.2,25.2,599,22.8407781158989,22.8407781158989,22.8407781158989,22.8407781158989,660.870655255518,0.0,1.0
2023-12-18,25.2,25.2,25.2,25.2,30,22.8407781158989,22.8407781158989,22.8407781158989,22.8407781158989,33.0986972582062,0.0,1.0
2023-12-19,24.99,25.0,24.99,25.0,1095,22.6504382982664,22.6595020991061,22.6504382982664,22.6595020991061,1208.10244992453,0.0,1.0
2023-12-20,25.0,25.0,25.0,25.0,400,22.6595020991061,22.6595020991061,22.6595020991061,22.6595020991061,441.315963442749,0.0,1.0
2023-12-21,25.0,25.0,24.35,24.42,3327,22.6595020991061,22.6595020991061,22.0703550445293,22.1338016504068,3670.64552593506,0.0,1.0
2023-12-22,25.0,25.0,25.0,25.0,0,22.6595020991061,22.6595020991061,22.6595020991061,22.6595020991061,0,0.0,1.0
2023-12-26,25.0,25.0,25.0,25.0,30,22.6595020991061,22.6595020991061,22.6595020991061,22.6595020991061,33.0986972582062,0.0,1.0
2023-12-27,25.2,25.2,24.35,24.35,800,22.8407781158989,22.8407781158989,22.0703550445293,22.0703550445293,882.6319268855,0.0,1.0
2023-12-28,25.2,25.2,25.2,25.2,755,22.8407781158989,22.8407781158989,22.8407781158989,22.8407781158989,832.98388099819,0.0,1.0
2023-12-29,25.46,25.46,25.25,25.25,1200,23.0764369377296,23.0764369377296,22.8860971200971,22.8860971200971,1323.94789032825,0.0,1.0
2024-01-02,25.46,25.46,25.46,25.46,53,23.0764369377296,23.0764369377296,23.0764369377296,23.0764369377296,58.4743651561644,0.0,1.0
2024-01-03,25.46,25.46,25.46,25.46,133,23.0764369377296,23.0764369377296,23.0764369377296,23.0764369377296,146.737557844714,0.0,1.0
2024-01-04,25.46,25.46,25.46,25.46,10,23.0764369377296,23.0764369377296,23.0764369377296,23.0764369377296,11.0328990860687,0.0,1.0
2024-01-05,25.2,25.2,25.2,25.2,430,22.8407781158989,22.8407781158989,22.8407781158989,22.8407781158989,474.414660700956,0.0,1.0
2024-01-08,25.24,25.24,25.2,25.2,711,22.8770333192575,22.8770333192575,22.8407781158989,22.8407781158989,784.439125019487,0.0,1.0
2024-01-09,25.2398,25.2398,25.2398,25.2398,100,22.8768520432407,22.8768520432407,22.8768520432407,22.8768520432407,110.328990860687,0.0,1.0
2024-01-10,25.2398,25.2398,25.2398,25.2398,12,22.8768520432407,22.8768520432407,22.8768520432407,22.8768520432407,13.2394789032825,0.0,1.0
2024-01-11,25.2398,25.2398,25.2398,25.2398,0,22.9946814541561,22.9946814541561,22.9946814541561,22.9946814541561,0,0.13,1.0
2024-01-12,25.2398,25.2398,25.2398,25.2398,0,22.9946814541561,22.9946814541561,22.9946814541561,22.9946814541561,0,0.0,1.0
2024-01-16,24.42,25.24,24.42,25.24,231,22.2478039093214,22.9948636638523,22.2478039093214,22.9948636638523,253.554014723967,0.0,1.0
2024-01-17,24.43,24.43,24.43,24.43,230,22.2569143941328,22.2569143941328,22.2569143941328,22.2569143941328,252.45637829659,0.0,1.0
2024-01-18,24.43,24.43,24.43,24.43,49,22.2569143941328,22.2569143941328,22.2569143941328,22.2569143941328,53.7841849414474,0.0,1.0
2024-01-19,24.43,24.43,24.43,24.43,0,22.2569143941328,22.2569143941328,22.2569143941328,22.2569143941328,0,0.0,1.0
2024-01-22,24.43,24.43,24.43,24.43,0,22.2569143941328,22.2569143941328,22.2569143941328,22.2569143941328,0,0.0,1.0
2024-01-23,24.43,24.43,24.43,24.43,0,22.2569143941328,22.2569143941328,22.2569143941328,22.2569143941328,0,0.0,1.0
2024-01-24,24.43,24.43,24.43,24.43,0,22.2569143941328,22.2569143941328,22.2569143941328,22.2569143941328,0,0.0,1.0
2024-01-25,24.837,24.837,24.837,24.837,100,22.6277111259548,22.6277111259548,22.6277111259548,22.6277111259548,109.763642737648,0.0,1.0
2024-01-26,24.837,24.837,24.837,24.837,0,22.6277111259548,22.6277111259548,22.6277111259548,22.6277111259548,0,0.0,1.0
2024-01-29,24.837,24.837,24.837,24.837,85,22.6277111259548,22.6277111259548,22.6277111259548,22.6277111259548,93.2990963270006,0.0,1.0
2024-01-30,24.837,24.837,24.837,24.837,0,22.6277111259548,22.6277111259548,22.6277111259548,22.6277111259548,0,0.0,1.0
2024-01-31,24.837,24.837,24.837,24.837,0,22.6277111259548,22.6277111259548,22.6277111259548,22.6277111259548,0,0.0,1.0
2024-02-01,24.837,24.837,24.837,24.837,2,22.6277111259548,22.6277111259548,22.6277111259548,22.6277111259548,2.19527285475296,0.0,1.0
2024-02-02,24.837,24.837,24.837,24.837,0,22.6277111259548,22.6277111259548,22.6277111259548,22.6277111259548,0,0.0,1.0
2024-02-05,24.837,24.837,24.837,24.837,0,22.6277111259548,22.6277111259548,22.6277111259548,22.6277111259548,0,0.0,1.0
2024-02-06,24.837,24.837,24.837,24.837,0,22.6277111259548,22.6277111259548,22.6277111259548,22.6277111259548,0,0.0,1.0
2024-02-07,24.837,24.837,24.837,24.837,0,22.6277111259548,22.6277111259548,22.6277111259548,22.6277111259548,0,0.0,1.0
2024-02-08,24.837,24.837,24.837,24.837,0,22.6277111259548,22.6277111259548,22.6277111259548,22.6277111259548,0,0.0,1.0
2024-02-09,24.837,24.837,24.837,24.837,42,22.6277111259548,22.6277111259548,22.6277111259548,22.6277111259548,46.1007299498121,0.0,1.0
2024-02-12,24.837,24.837,24.837,24.837,0,22.6277111259548,22.6277111259548,22.6277111259548,22.6277111259548,0,0.0,1.0
2024-02-13,24.837,24.837,24.837,24.837,0,22.7452363800212,22.7452363800212,22.7452363800212,22.7452363800212,0,0.129,1.0
2024-02-14,24.837,24.837,24.837,24.837,14,22.7452363800212,22.7452363800212,22.7452363800212,22.7452363800212,15.287508742069,0.0,1.0
2024-02-15,24.837,24.837,24.837,24.837,8,22.7452363800212,22.7452363800212,22.7452363800212,22.7452363800212,8.73571928118229,0.0,1.0
2024-02-16,24.837,24.837,24.837,24.837,0,22.7452363800212,22.7452363800212,22.7452363800212,22.7452363800212,0,0.0,1.0
2024-02-20,24.837,24.837,24.837,24.837,70,22.7452363800212,22.7452363800212,22.7452363800212,22.7452363800212,76.437543710345,0.0,1.0
2024-02-21,24.837,24.837,24.837,24.837,1,22.7452363800212,22.7452363800212,22.7452363800212,22.7452363800212,1.09196491014779,0.0,1.0
2024-02-22,25.0,25.0,25.0,25.0,140,22.8945085759363,22.8945085759363,22.8945085759363,22.8945085759363,152.87508742069,0.0,1.0
2024-02-23,25.0,25.0,25.0,25.0,20,22.8945085759363,22.8945085759363,22.8945085759363,22.8945085759363,21.8392982029557,0.0,1.0
2024-02-26,25.0,25.0,25.0,25.0,0,22.8945085759363,22.8945085759363,22.8945085759363,22.8945085759363,0,0.0,1.0
2024-02-27,25.0,25.0,25.0,25.0,10,22.8945085759363,22.8945085759363,22.8945085759363,22.8945085759363,10.9196491014779,0.0,1.0
2024-02-28,25.0,25.0,25.0,25.0,0,22.8945085759363,22.8945085759363,22.8945085759363,22.8945085759363,0,0.0,1.0
2024-02-29,25.0,25.0,25.0,25.0,0,22.8945085759363,22.8945085759363,22.8945085759363,22.8945085759363,0,0.0,1.0
2024-03-01,25.0,25.0,25.0,25.0,0,22.8945085759363,22.8945085759363,22.8945085759363,22.8945085759363,0,0.0,1.0
2024-03-04,25.0,25.0,25.0,25.0,0,22.8945085759363,22.8945085759363,22.8945085759363,22.8945085759363,0,0.0,1.0
2024-03-05,25.0,25.0,25.0,25.0,0,22.8945085759363,22.8945085759363,22.8945085759363,22.8945085759363,0,0.0,1.0
2024-03-06,25.2,25.2,25.2,25.2,100,23.0776646445438,23.0776646445438,23.0776646445438,23.0776646445438,109.196491014779,0.0,1.0
2024-03-07,25.24,25.24,25.24,25.24,245,23.1142958582653,23.1142958582653,23.1142958582653,23.1142958582653,267.531402986207,0.0,1.0
2024-03-08,25.24,25.24,25.24,25.24,0,23.1142958582653,23.1142958582653,23.1142958582653,23.1142958582653,0,0.0,1.0
2024-03-11,25.24,25.24,25.24,25.24,0,23.1142958582653,23.1142958582653,23.1142958582653,23.1142958582653,0,0.0,1.0
2024-03-12,25.24,25.24,25.24,25.24,39,23.1142958582653,23.1142958582653,23.1142958582653,23.1142958582653,42.5866314957636,0.0,1.0
2024-03-13,25.24,25.24,25.24,25.24,0,23.2095370139412,23.2095370139412,23.2095370139412,23.2095370139412,0,0.104,1.0
2024-03-14,25.24,25.24,25.24,25.24,0,23.2095370139412,23.2095370139412,23.2095370139412,23.2095370139412,0,0.0,1.0
2024-03-15,25.24,25.24,25.24,25.24,52,23.2095370139412,23.2095370139412,23.2095370139412,23.2095370139412,56.549167663777,0.0,1.0
2024-03-18,25.24,25.24,25.24,25.24,10,23.2095370139412,23.2095370139412,23.2095370139412,23.2095370139412,10.8748399353417,0.0,1.0
2024-03-19,25.1,25.1,25.1,25.1,401,23.0807994869225,23.0807994869225,23.0807994869225,23.0807994869225,436.081081407204,0.0,1.0
2024-03-20,25.1,25.1,25.1,25.1,1,23.0807994869225,23.0807994869225,23.0807994869225,23.0807994869225,1.08748399353417,0.0,1.0
2024-03-21,25.1,25.1,25.1,25.1,76,23.0807994869225,23.0807994869225,23.0807994869225,23.0807994869225,82.6487835085972,0.0,1.0
2024-03-22,25.1,25.1,25.1,25.1,0,23.0807994869225,23.0807994869225,23.0807994869225,23.0807994869225,0,0.0,1.0
2024-03-25,25.2,25.2,25.2,25.2,800,23.1727548633645,23.1727548633645,23.1727548633645,23.1727548633645,869.987194827337,0.0,1.0
2024-03-26,25.2,25.2,25.2,25.2,351,23.1727548633645,23.1727548633645,23.1727548633645,23.1727548633645,381.706881730494,0.0,1.0
2024-03-27,25.2,25.2,25.2,25.2,0,23.1727548633645,23.1727548633645,23.1727548633645,23.1727548633645,0,0.0,1.0
2024-03-28,25.2,25.2,25.2,25.2,0,23.1727548633645,23.1727548633645,23.1727548633645,23.1727548633645,0,0.0,1.0
2024-04-01,25.2,25.2,25.2,25.2,0,23.1727548633645,23.1727548633645,23.1727548633645,23.1727548633645,0,0.0,1.0
2024-04-02,25.2,25.2,25.2,25.2,918,23.1727548633645,23.1727548633645,23.1727548633645,23.1727548633645,998.310306064369,0.0,1.0
2024-04-03,24.48,24.48,24.48,24.48,400,22.5106761529826,22.5106761529826,22.5106761529826,22.5106761529826,434.993597413669,0.0,1.0
2024-04-04,24.48,24.48,24.48,24.48,0,22.5106761529826,22.5106761529826,22.5106761529826,22.5106761529826,0,0.0,1.0
2024-04-05,24.48,24.48,24.48,24.48,0,22.5106761529826,22.5106761529826,22.5106761529826,22.5106761529826,0,0.0,1.0
2024-04-08,25.37,25.37,25.37,25.37,112,23.3290790033157,23.3290790033157,23.3290790033157,23.3290790033157,121.798207275827,0.0,1.0
2024-04-09,25.37,25.37,25.37,25.37,0,23.3290790033157,23.3290790033157,23.3290790033157,23.3290790033157,0,0.0,1.0
2024-04-10,25.37,25.37,25.37,25.37,2,23.3290790033157,23.3290790033157,23.3290790033157,23.3290790033157,2.17496798706835,0.0,1.0
2024-04-11,25.37,25.37,25.37,25.37,0,23.3290790033157,23.3290790033157,23.3290790033157,23.3290790033157,0,0.0,1.0
2024-04-12,25.37,25.37,25.37,25.37,16,23.3290790033157,23.3290790033157,23.3290790033157,23.3290790033157,17.3997438965468,0.0,1.0
2024-04-15,25.37,25.37,25.37,25.37,49,23.3290790033157,23.3290790033157,23.3290790033157,23.3290790033157,53.2867156831745,0.0,1.0
2024-04-16,25.37,25.37,25.37,25.37,20,23.3290790033157,23.3290790033157,23.3290790033157,23.3290790033157,21.7496798706835,0.0,1.0
2024-04-17,25.37,25.37,25.37,25.37,21,23.3290790033157,23.3290790033157,23.3290790033157,23.3290790033157,22.8371638642177,0.0,1.0
2024-04-18,25.37,25.37,25.37,25.37,3,23.3290790033157,23.3290790033157,23.3290790033157,23.3290790033157,3.26245198060252,0.0,1.0
2024-04-19,25.37,25.37,25.37,25.37,0,23.3290790033157,23.3290790033157,23.3290790033157,23.3290790033157,0,0.0,1.0
2024-04-22,25.2,25.2,25.2,25.2,800,23.1727548633645,23.1727548633645,23.1727548633645,23.1727548633645,869.987194827337,0.0,1.0
2024-04-23,25.2,25.2,25.2,25.2,600,23.1727548633645,23.1727548633645,23.1727548633645,23.1727548633645,652.490396120502,0.0,1.0
2024-04-24,25.2,25.2,25.2,25.2,1,23.1727548633645,23.1727548633645,23.1727548633645,23.1727548633645,1.08748399353417,0.0,1.0
2024-04-25,25.2,25.2,25.2,25.2,0,23.1727548633645,23.1727548633645,23.1727548633645,23.1727548633645,0,0.0,1.0
2024-04-26,25.2,25.2,25.2,25.2,0,23.1727548633645,23.1727548633645,23.1727548633645,23.1727548633645,0,0.0,1.0
2024-04-29,25.2,25.2,25.2,25.2,800,23.1727548633645,23.1727548633645,23.1727548633645,23.1727548633645,869.987194827337,0.0,1.0
2024-04-30,25.2,25.2,25.2,25.2,702,23.1727548633645,23.1727548633645,23.1727548633645,23.1727548633645,763.413763460988,0.0,1.0
2024-05-01,25.2,25.2,25.2,25.2,1,23.1727548633645,23.1727548633645,23.1727548633645,23.1727548633645,1.08748399353417,0.0,1.0
2024-05-02,25.2,25.2,25.2,25.2,0,23.1727548633645,23.1727548633645,23.1727548633645,23.1727548633645,0,0.0,1.0
2024-05-03,25.2,25.2,25.2,25.2,225,23.1727548633645,23.1727548633645,23.1727548633645,23.1727548633645,244.683898545188,0.0,1.0
2024-05-06,25.2,25.2,25.2,25.2,10,23.1727548633645,23.1727548633645,23.1727548633645,23.1727548633645,10.8748399353417,0.0,1.0
2024-05-07,25.2,25.2,25.2,25.2,5,23.1727548633645,23.1727548633645,23.1727548633645,23.1727548633645,5.43741996767085,0.0,1.0
2024-05-08,25.2,25.2,25.2,25.2,0,23.1727548633645,23.1727548633645,23.1727548633645,23.1727548633645,0,0.0,1.0
2024-05-09,25.2,25.2,25.2,25.2,1,23.1727548633645,23.1727548633645,23.1727548633645,23.1727548633645,1.08748399353417,0.0,1.0
2024-05-10,25.2,25.2,25.2,25.2,0,23.1727548633645,23.1727548633645,23.1727548633645,23.1727548633645,0,0.0,1.0
2024-05-13,24.7701,24.7701,24.77,24.77,800,22.8921852156141,22.8921852156141,22.8920927969916,22.8920927969916,865.626405402488,0.124784999,1.0
2024-05-14,24.7701,24.7701,24.7701,24.7701,0,22.8921852156141,22.8921852156141,22.8921852156141,22.8921852156141,0,0.0,1.0
2024-05-15,24.7701,24.7701,24.7701,24.7701,11,22.8921852156141,22.8921852156141,22.8921852156141,22.8921852156141,11.9023630742842,0.0,1.0
2024-05-16,24.7701,24.7701,24.7701,24.7701,1,22.8921852156141,22.8921852156141,22.8921852156141,22.8921852156141,1.08203300675311,0.0,1.0
2024-05-17,24.7701,24.7701,24.7701,24.7701,97,22.8921852156141,22.8921852156141,22.8921852156141,22.8921852156141,104.957201655052,0.0,1.0
2024-05-20,24.7701,24.7701,24.7701,24.7701,2,22.8921852156141,22.8921852156141,22.8921852156141,22.8921852156141,2.16406601350622,0.0,1.0
2024-05-21,24.7701,24.7701,24.7701,24.7701,0,22.8921852156141,22.8921852156141,22.8921852156141,22.8921852156141,0,0.0,1.0
2024-05-22,24.7701,24.7701,24.7701,24.7701,1,22.8921852156141,22.8921852156141,22.8921852156141,22.8921852156141,1.08203300675311,0.0,1.0
2024-05-23,24.7701,24.7701,24.7701,24.7701,1,22.8921852156141,22.8921852156141,22.8921852156141,22.8921852156141,1.08203300675311,0.0,1.0
2024-05-24,24.7701,24.7701,24.7701,24.7701,0,22.8921852156141,22.8921852156141,22.8921852156141,22.8921852156141,0,0.0,1.0
2024-05-28,24.7701,24.7701,24.7701,24.7701,0,22.8921852156141,22.8921852156141,22.8921852156141,22.8921852156141,0,0.0,1.0
2024-05-29,24.7701,24.7701,24.7701,24.7701,1,22.8921852156141,22.8921852156141,22.8921852156141,22.8921852156141,1.08203300675311,0.0,1.0
2024-05-30,24.7701,24.7701,24.7701,24.7701,0,22.8921852156141,22.8921852156141,22.8921852156141,22.8921852156141,0,0.0,1.0
2024-05-31,24.7701,24.7701,24.7701,24.7701,0,22.8921852156141,22.8921852156141,22.8921852156141,22.8921852156141,0,0.0,1.0
2024-06-03,24.7701,24.7701,24.7701,24.7701,0,22.8921852156141,22.8921852156141,22.8921852156141,22.8921852156141,0,0.0,1.0
2024-06-04,24.7701,24.7701,24.7701,24.7701,4,22.8921852156141,22.8921852156141,22.8921852156141,22.8921852156141,4.32813202701244,0.0,1.0
2024-06-05,24.7701,24.7701,24.7701,24.7701,40,22.8921852156141,22.8921852156141,22.8921852156141,22.8921852156141,43.2813202701244,0.0,1.0
2024-06-06,24.7701,24.7701,24.7701,24.7701,0,22.8921852156141,22.8921852156141,22.8921852156141,22.8921852156141,0,0.0,1.0
2024-06-07,24.7701,24.7701,24.7701,24.7701,0,22.8921852156141,22.8921852156141,22.8921852156141,22.8921852156141,0,0.0,1.0
2024-06-10,24.7701,24.7701,24.7701,24.7701,2,22.8921852156141,22.8921852156141,22.8921852156141,22.8921852156141,2.16406601350622,0.0,1.0
2024-06-11,24.7701,24.7701,24.7701,24.7701,2,22.8921852156141,22.8921852156141,22.8921852156141,22.8921852156141,2.16406601350622,0.0,1.0
2024-06-12,24.7701,24.7701,24.7701,24.7701,40,22.8921852156141,22.8921852156141,22.8921852156141,22.8921852156141,43.2813202701244,0.0,1.0
2024-06-13,24.78,24.8,24.78,24.78,1030,22.9013346592431,22.9198183837462,22.9013346592431,22.9013346592431,1114.4939969557,0.0,1.0
2024-06-14,24.78,24.78,24.78,24.78,0,23.0205546822876,23.0205546822876,23.0205546822876,23.0205546822876,0,0.129,1.0
2024-06-17,24.650943,24.650943,24.650943,24.650943,179,22.9006610694695,22.9006610694695,22.9006610694695,22.9006610694695,192.680848103666,0.0,1.0
2024-06-18,24.8,24.8,24.8,24.8,251,23.0391346295695,23.0391346295695,23.0391346295695,23.0391346295695,270.183759072739,0.0,1.0
2024-06-20,24.8,24.8,24.8,24.8,4,23.0391346295695,23.0391346295695,23.0391346295695,23.0391346295695,4.30571727605958,0.0,1.0
2024-06-21,24.8,24.8,24.8,24.8,0,23.0391346295695,23.0391346295695,23.0391346295695,23.0391346295695,0,0.0,1.0
2024-06-24,25.213,25.213,25.213,25.213,189,23.422810540941,23.422810540941,23.422810540941,23.422810540941,203.445141293815,0.0,1.0
2024-06-25,25.213,25.213,25.213,25.213,0,23.422810540941,23.422810540941,23.422810540941,23.422810540941,0,0.0,1.0
2024-06-26,25.4,25.4,25.4,25.4,189,23.5965330480269,23.5965330480269,23.5965330480269,23.5965330480269,203.445141293815,0.0,1.0
2024-06-27,25.4,25.4,25.4,25.4,0,23.5965330480269,23.5965330480269,23.5965330480269,23.5965330480269,0,0.0,1.0
2024-06-28,25.4,25.4,25.4,25.4,1,23.5965330480269,23.5965330480269,23.5965330480269,23.5965330480269,1.07642931901489,0.0,1.0
2024-07-01,25.4,25.4,25.4,25.4,58,23.5965330480269,23.5965330480269,23.5965330480269,23.5965330480269,62.4329005028638,0.0,1.0
2024-07-02,25.2,25.5,25.2,25.45,911,23.4107335752077,23.6894327844364,23.4107335752077,23.6429829162316,980.627109622571,0.0,1.0
2024-07-03,25.59,28.1,25.58,26.0,11311,23.773042547205,26.1048259310848,23.7637525735641,24.1539314664842,12175.4920273775,0.0,1.0
2024-07-05,25.8,26.66,25.29,26.08,29139,23.9681319936651,24.7670697267872,23.4943433379763,24.2282512556118,31366.073926775,0.0,1.0
2024-07-08,25.79,25.79,25.79,25.79,509,23.9588420200241,23.9588420200241,23.9588420200241,23.9588420200241,547.902523378582,0.0,1.0
2024-07-09,25.5,25.7,25.5,25.69,4538,23.6894327844364,23.8752322572555,23.6894327844364,23.8659422836146,4884.83624968959,0.0,1.0
2024-07-10,25.39,25.56,25.03,25.56,2726,23.5872430743859,23.7451726262821,23.2528040233115,23.7451726262821,2934.3463236346,0.0,1.0
2024-07-11,25.79,25.79,25.0,25.03,923,23.9588420200241,23.9588420200241,23.2249341023886,23.2528040233115,993.544261450748,0.0,1.0
2024-07-12,25.665246,25.665246,25.665246,25.665246,190,23.9588420172371,23.9588420172371,23.9588420172371,23.9588420172371,203.532238181282,0.124753997,1.0
2024-07-15,25.665246,25.665246,25.665246,25.665246,1,23.9588420172371,23.9588420172371,23.9588420172371,23.9588420172371,1.07122230621727,0.0,1.0
2024-07-16,24.95,24.95,24.7,24.92,8382,23.2911505438158,23.2911505438158,23.0577722818537,23.2631451523803,8978.98537071316,0.0,1.0
2024-07-17,24.8,24.8,24.8,24.8,1001,23.1511235866386,23.1511235866386,23.1511235866386,23.1511235866386,1072.29352852349,0.0,1.0
2024-07-18,24.75,24.75,24.75,24.75,148,23.1044479342461,23.1044479342461,23.1044479342461,23.1044479342461,158.540901320156,0.0,1.0
2024-07-19,25.01,25.01,24.75,24.75,240,23.3471613266867,23.3471613266867,23.1044479342461,23.1044479342461,257.093353492145,0.0,1.0
2024-07-22,25.01,25.01,24.98,24.98,300,23.3471613266867,23.3471613266867,23.3191559352512,23.3191559352512,321.366691865181,0.0,1.0
2024-07-23,25.01,25.01,25.01,25.01,96,23.3471613266867,23.3471613266867,23.3471613266867,23.3471613266867,102.837341396858,0.0,1.0
2024-07-24,25.01,25.01,25.01,25.01,75,23.3471613266867,23.3471613266867,23.3471613266867,23.3471613266867,80.3416729662953,0.0,1.0
2024-07-25,24.7,24.7,24.7,24.7,4315,23.0577722818537,23.0577722818537,23.0577722818537,23.0577722818537,4622.32425132753,0.0,1.0
2024-07-26,25.15,25.6,24.85,24.85,6237,23.4778531533855,23.8979340249172,23.197799239031,23.197799239031,6681.21352387711,0.0,1.0
2024-07-29,25.13,25.15,25.1,25.1001,2000,23.4591828924285,23.4778531533855,23.431177500993,23.4312708522978,2142.44461243454,0.0,1.0
2024-07-30,25.13,25.13,25.13,25.13,0,23.4591828924285,23.4591828924285,23.4591828924285,23.4591828924285,0,0.0,1.0
2024-07-31,25.55,25.65,25.5,25.57,943,23.8512583725248,23.9446096773096,23.8045827201324,23.8699286334818,1010.16263476289,0.0,1.0
2024-08-01,25.15,25.25,25.1,25.25,1701,23.4778531533855,23.5712044581703,23.431177500993,23.5712044581703,1822.14914287557,0.0,1.0
2024-08-02,25.15,25.15,25.15,25.15,1101,23.4778531533855,23.4778531533855,23.4778531533855,23.4778531533855,1179.41575914521,0.0,1.0
2024-08-05,25.01,25.4,24.47,25.1,7283,23.3471613266867,23.7112314153475,22.8430642808486,23.431177500993,7801.71205618038,0.0,1.0
2024-08-06,25.38,25.4,24.86,25.38,1234,23.6925611543906,23.7112314153475,23.2071343695094,23.6925611543906,1321.88832587211,0.0,1.0
2024-08-07,25.38,25.38,25.38,25.38,0,23.6925611543906,23.6925611543906,23.6925611543906,23.6925611543906,0,0.0,1.0
2024-08-08,25.38,25.38,25.38,25.38,0,23.6925611543906,23.6925611543906,23.6925611543906,23.6925611543906,0,0.0,1.0
2024-08-09,25.38,25.38,25.38,25.38,0,23.6925611543906,23.6925611543906,23.6925611543906,23.6925611543906,0,0.0,1.0
2024-08-12,25.38,25.38,25.38,25.38,0,23.6925611543906,23.6925611543906,23.6925611543906,23.6925611543906,0,0.0,1.0
2024-08-13,25.38,25.38,25.38,25.38,1,23.6925611543906,23.6925611543906,23.6925611543906,23.6925611543906,1.07122230621727,0.0,1.0
2024-08-14,25.38,25.38,25.38,25.38,0,23.8120508245152,23.8120508245152,23.8120508245152,23.8120508245152,0,0.128,1.0
2024-08-15,25.38,25.38,25.38,25.38,5,23.8120508245152,23.8120508245152,23.8120508245152,23.8120508245152,5.32923438368243,0.0,1.0
2024-08-16,25.38,25.38,25.38,25.38,0,23.8120508245152,23.8120508245152,23.8120508245152,23.8120508245152,0,0.0,1.0
2024-08-19,25.38,25.38,25.38,25.38,603,23.8120508245152,23.8120508245152,23.8120508245152,23.8120508245152,642.705666672101,0.0,1.0
2024-08-20,25.38,25.38,25.38,25.38,0,23.8120508245152,23.8120508245152,23.8120508245152,23.8120508245152,0,0.0,1.0
2024-08-21,25.38,25.38,25.38,25.38,0,23.8120508245152,23.8120508245152,23.8120508245152,23.8120508245152,0,0.0,1.0
2024-08-22,25.38,25.38,25.38,25.38,0,23.8120508245152,23.8120508245152,23.8120508245152,23.8120508245152,0,0.0,1.0
2024-08-23,25.38,25.38,25.38,25.38,0,23.8120508245152,23.8120508245152,23.8120508245152,23.8120508245152,0,0.0,1.0
2024-08-26,24.85,25.01,24.62,25.01,9571,23.3147936559969,23.4649090276251,23.0990028092815,23.4649090276251,10201.2204572449,0.0,1.0
2024-08-27,24.85,24.85,24.85,24.85,1,23.3147936559969,23.3147936559969,23.3147936559969,23.3147936559969,1.06584687673649,0.0,1.0
2024-08-28,24.9,24.9,24.85,24.85,400,23.3617047096307,23.3617047096307,23.3147936559969,23.3147936559969,426.338750694595,0.0,1.0
2024-08-29,24.9,24.9,24.9,24.9,0,23.3617047096307,23.3617047096307,23.3617047096307,23.3617047096307,0,0.0,1.0
2024-08-30,24.9,24.9,24.9,24.9,0,23.3617047096307,23.3617047096307,23.3617047096307,23.3617047096307,0,0.0,1.0
2024-09-03,24.9,24.9,24.9,24.9,0,23.3617047096307,23.3617047096307,23.3617047096307,23.3617047096307,0,0.0,1.0
2024-09-04,24.97,24.97,24.695,24.695,2355,23.427380184718,23.427380184718,23.1693693897322,23.1693693897322,2510.06939471443,0.0,1.0
2024-09-05,25.25,25.25,24.99,24.99,2027,23.6900820850673,23.6900820850673,23.4461446061716,23.4461446061716,2160.47161914486,0.0,1.0
2024-09-06,25.25,25.25,25.25,25.25,3,23.6900820850673,23.6900820850673,23.6900820850673,23.6900820850673,3.19754063020946,0.0,1.0
2024-09-09,25.36,25.36,25.36,25.36,388,23.7932864030616,23.7932864030616,23.7932864030616,23.7932864030616,413.548588173758,0.0,1.0
2024-09-10,25.36,25.36,25.36,25.36,369,23.7932864030616,23.7932864030616,23.7932864030616,23.7932864030616,393.297497515765,0.0,1.0
2024-09-11,25.36,25.36,25.36,25.36,88,23.7932864030616,23.7932864030616,23.7932864030616,23.7932864030616,93.7945251528111,0.0,1.0
2024-09-12,25.36,25.36,25.36,25.36,4,23.7932864030616,23.7932864030616,23.7932864030616,23.7932864030616,4.26338750694596,0.0,1.0
2024-09-13,25.36,25.36,25.36,25.36,2,23.9098134612262,23.9098134612262,23.9098134612262,23.9098134612262,2.12130471374237,0.124200001,1.0
2024-09-16,24.88,24.88,24.88,24.88,114,23.4572617868812,23.4572617868812,23.4572617868812,23.4572617868812,120.914368683315,0.0,1.0
2024-09-17,24.88,24.88,24.88,24.88,1,23.4572617868812,23.4572617868812,23.4572617868812,23.4572617868812,1.06065235687119,0.0,1.0
2024-09-18,25.09,25.09,25.09,25.09,358,23.6552531444072,23.6552531444072,23.6552531444072,23.6552531444072,379.713543759884,0.0,1.0
2024-09-19,24.81,24.8801,24.5,24.88,2089,23.3912646677059,23.4573560684801,23.0989917113581,23.4572617868812,2215.70277350391,0.0,1.0
2024-09-20,24.81,24.81,24.81,24.81,1,23.3912646677059,23.3912646677059,23.3912646677059,23.3912646677059,1.06065235687119,0.0,1.0
2024-09-23,24.81,24.81,24.81,24.81,10,23.3912646677059,23.3912646677059,23.3912646677059,23.3912646677059,10.6065235687119,0.0,1.0
2024-09-24,24.75,24.81,24.75,24.81,600,23.3346957084128,23.3912646677059,23.3346957084128,23.3912646677059,636.391414122712,0.0,1.0
2024-09-25,24.9,24.9,24.86,24.8999,2138,23.4761181066456,23.4761181066456,23.4384054671169,23.4760238250468,2267.6747389906,0.0,1.0
2024-09-26,24.9,24.9,24.9,24.9,0,23.4761181066456,23.4761181066456,23.4761181066456,23.4761181066456,0,0.0,1.0
2024-09-27,25.01,25.01,25.01,25.01,230,23.5798278653497,23.5798278653497,23.5798278653497,23.5798278653497,243.950042080373,0.0,1.0
2024-09-30,25.15,25.25,25.15,25.23,994,23.7118221037003,23.8061037025222,23.7118221037003,23.7872473827578,1054.28844272996,0.0,1.0
2024-10-01,25.15,25.15,25.15,25.15,0,23.7118221037003,23.7118221037003,23.7118221037003,23.7118221037003,0,0.0,1.0
2024-10-02,25.15,25.15,25.15,25.15,0,23.7118221037003,23.7118221037003,23.7118221037003,23.7118221037003,0,0.0,1.0
2024-10-03,25.15,25.15,25.15,25.15,0,23.7118221037003,23.7118221037003,23.7118221037003,23.7118221037003,0,0.0,1.0
2024-10-04,25.15,25.15,25.15,25.15,0,23.7118221037003,23.7118221037003,23.7118221037003,23.7118221037003,0,0.0,1.0
2024-10-07,25.01,25.055,25.01,25.055,418,23.5798278653497,23.6222545848195,23.5798278653497,23.6222545848195,443.352685172155,0.0,1.0
2024-10-08,24.78,24.78,24.78,24.78,280,23.3629801880594,23.3629801880594,23.3629801880594,23.3629801880594,296.982659923932,0.0,1.0
2024-10-09,24.78,24.78,24.78,24.78,0,23.3629801880594,23.3629801880594,23.3629801880594,23.3629801880594,0,0.0,1.0
2024-10-10,24.78,24.78,24.78,24.78,2,23.3629801880594,23.3629801880594,23.3629801880594,23.3629801880594,2.12130471374237,0.0,1.0
2024-10-11,24.86,24.86,24.86,24.86,201,23.5445203531781,23.5445203531781,23.5445203531781,23.5445203531781,212.23027375563,0.112551004,1.0
2024-10-14,24.86,24.86,24.86,24.86,0,23.5445203531781,23.5445203531781,23.5445203531781,23.5445203531781,0,0.0,1.0
2024-10-15,24.86,25.0,24.86,24.98,3502,23.5445203531781,23.6771121813939,23.5445203531781,23.6581704916488,3697.66377458815,0.0,1.0
2024-10-16,24.86,24.87,24.86,24.87,1501,23.5445203531781,23.5539911980507,23.5445203531781,23.5539911980507,1584.86388511045,0.0,1.0
2024-10-17,24.87,24.87,24.87,24.87,102,23.5539911980507,23.5539911980507,23.5539911980507,23.5539911980507,107.698944890917,0.0,1.0
2024-10-18,24.87,24.87,24.87,24.87,4,23.5539911980507,23.5539911980507,23.5539911980507,23.5539911980507,4.22348803493791,0.0,1.0
2024-10-21,24.87,24.87,24.87,24.87,2700,23.5539911980507,23.5539911980507,23.5539911980507,23.5539911980507,2850.85442358309,0.0,1.0
2024-10-22,24.87,24.87,24.87,24.87,146,23.5539911980507,23.5539911980507,23.5539911980507,23.5539911980507,154.157313275234,0.0,1.0
2024-10-23,24.97,24.97,24.805,24.87,4973,23.6486996467763,23.6486996467763,23.4924307063791,23.5539911980507,5250.85149943655,0.0,1.0
2024-10-24,24.87,24.87,24.87,24.87,1009,23.5539911980507,23.5539911980507,23.5539911980507,23.5539911980507,1065.37485681309,0.0,1.0
2024-10-25,24.87,24.87,24.87,24.87,0,23.5539911980507,23.5539911980507,23.5539911980507,23.5539911980507,0,0.0,1.0
2024-10-28,24.87,24.87,24.87,24.87,0,23.5539911980507,23.5539911980507,23.5539911980507,23.5539911980507,0,0.0,1.0
2024-10-29,24.87,24.87,24.87,24.87,0,23.5539911980507,23.5539911980507,23.5539911980507,23.5539911980507,0,0.0,1.0
2024-10-30,24.8401,24.85,24.84,24.85,1300,23.5256733718817,23.5350495083056,23.525578663433,23.5350495083056,1372.63361135482,0.0,1.0
2024-10-31,24.84,24.84,24.84,24.84,1095,23.525578663433,23.525578663433,23.525578663433,23.525578663433,1156.17984956425,0.0,1.0
2024-11-01,24.84,24.84,24.84,24.84,0,23.525578663433,23.525578663433,23.525578663433,23.525578663433,0,0.0,1.0
2024-11-04,24.84,24.84,24.84,24.84,0,23.525578663433,23.525578663433,23.525578663433,23.525578663433,0,0.0,1.0
2024-11-05,24.84,24.84,24.84,24.84,0,23.525578663433,23.525578663433,23.525578663433,23.525578663433,0,0.0,1.0
2024-11-06,24.84,24.84,24.84,24.84,0,23.525578663433,23.525578663433,23.525578663433,23.525578663433,0,0.0,1.0
2024-11-07,24.99,24.99,24.99,24.99,500,23.6676413365214,23.6676413365214,23.6676413365214,23.6676413365214,527.936004367239,0.0,1.0
2024-11-08,24.74,24.78,24.74,24.78,389,23.4308702147074,23.4687535941977,23.4308702147074,23.4687535941977,410.734211397713,0.0,1.0
2024-11-11,24.74,24.74,24.74,24.74,0,23.4308702147074,23.4308702147074,23.4308702147074,23.4308702147074,0,0.0,1.0
2024-11-12,24.74,24.74,24.74,24.74,0,23.4308702147074,23.4308702147074,23.4308702147074,23.4308702147074,0,0.0,1.0
2024-11-13,24.92,24.92,24.92,24.92,104,23.6013454224135,23.6013454224135,23.6013454224135,23.6013454224135,109.810688908386,0.0,1.0
2024-11-14,24.75,24.848,24.74,24.74,1500,23.5469543631516,23.6401907885088,23.5374404421968,23.5374404421968,1576.63702181784,0.112570003,1.0
2024-11-15,24.89,24.89,24.89,24.89,202,23.680149256519,23.680149256519,23.680149256519,23.680149256519,212.320452271469,0.0,1.0
2024-11-18,24.89,24.89,24.89,24.89,1,23.680149256519,23.680149256519,23.680149256519,23.680149256519,1.05109134787856,0.0,1.0
2024-11-19,24.9,24.96,24.9,24.95,3741,23.6896631774738,23.7467467032026,23.6896631774738,23.7372327822478,3932.13273241369,0.0,1.0
2024-11-20,24.95,24.95,24.9,24.9,4501,23.7372327822478,23.7372327822478,23.6896631774738,23.6896631774738,4730.9621568014,0.0,1.0
2024-11-21,24.95,24.95,24.95,24.95,0,23.7372327822478,23.7372327822478,23.7372327822478,23.7372327822478,0,0.0,1.0
2024-11-22,25.0,25.03,24.98,24.98,4300,23.7848023870219,23.8133441498863,23.7657745451122,23.7657745451122,4519.6927958778,0.0,1.0
2024-11-25,25.0,25.0,25.0,25.0,4,23.7848023870219,23.7848023870219,23.7848023870219,23.7848023870219,4.20436539151423,0.0,1.0
2024-11-26,25.0,25.0,25.0,25.0,2,23.7848023870219,23.7848023870219,23.7848023870219,23.7848023870219,2.10218269575712,0.0,1.0
2024-11-27,25.0,25.0,25.0,25.0,0,23.7848023870219,23.7848023870219,23.7848023870219,23.7848023870219,0,0.0,1.0
2024-11-29,24.94,24.94,24.94,24.94,200,23.727718861293,23.727718861293,23.727718861293,23.727718861293,210.218269575712,0.0,1.0
2024-12-02,24.9361,24.9361,24.9361,24.9361,63,23.7240084321206,23.7240084321206,23.7240084321206,23.7240084321206,66.2187549163494,0.0,1.0
2024-12-03,24.88,24.9125,24.88,24.9125,610,23.6706353355642,23.7015555786673,23.6706353355642,23.7015555786673,641.16572220592,0.0,1.0
2024-12-04,24.88,24.88,24.88,24.88,0,23.6706353355642,23.6706353355642,23.6706353355642,23.6706353355642,0,0.0,1.0
2024-12-05,24.85,24.85,24.85,24.85,398,23.6420935726997,23.6420935726997,23.6420935726997,23.6420935726997,418.334356455667,0.0,1.0
2024-12-06,25.03,25.03,25.03,25.03,202,23.8133441498863,23.8133441498863,23.8133441498863,23.8133441498863,212.320452271469,0.0,1.0
2024-12-09,24.95,24.9674,24.9,24.95,3153,23.7372327822478,23.7537870047092,23.6896631774738,23.7372327822478,3314.0910198611,0.0,1.0
2024-12-10,24.95,24.95,24.95,24.95,0,23.7372327822478,23.7372327822478,23.7372327822478,23.7372327822478,0,0.0,1.0
2024-12-11,24.9,24.9659,24.9,24.95,4646,23.6896631774738,23.752359916566,23.6896631774738,23.7372327822478,4883.37040224378,0.0,1.0
2024-12-12,24.95,24.96,24.9,24.9,2888,23.7372327822478,23.7467467032026,23.6896631774738,23.6896631774738,3035.55181267328,0.0,1.0
2024-12-13,24.8701,24.8701,24.87,24.87,411,23.7630868605397,23.7630868605397,23.7629913117206,23.7629913117206,430.146603426919,0.107074998,1.0
2024-12-16,24.8701,24.8701,24.8701,24.8701,133,23.7630868605397,23.7630868605397,23.7630868605397,23.7630868605397,139.195859503115,0.0,1.0
2024-12-17,25.07,25.07,25.07,25.07,103,23.9540889499331,23.9540889499331,23.9540889499331,23.9540889499331,107.798297209179,0.0,1.0
2024-12-18,24.95,25.1,24.94,24.94,3882,23.8394303670056,23.982753595665,23.829875485095,23.829875485095,4062.84456083527,0.0,1.0
2024-12-19,24.85,24.85,24.85,24.85,100,23.7438815478994,23.7438815478994,23.7438815478994,23.7438815478994,104.658540979785,0.0,1.0
2024-12-20,24.85,24.85,24.85,24.85,86,23.7438815478994,23.7438815478994,23.7438815478994,23.7438815478994,90.0063452426155,0.0,1.0
2024-12-23,24.85,24.85,24.85,24.85,0,23.7438815478994,23.7438815478994,23.7438815478994,23.7438815478994,0,0.0,1.0
2024-12-24,24.85,24.85,24.85,24.85,0,23.7438815478994,23.7438815478994,23.7438815478994,23.7438815478994,0,0.0,1.0
2024-12-26,24.85,24.85,24.85,24.85,0,23.7438815478994,23.7438815478994,23.7438815478994,23.7438815478994,0,0.0,1.0
2024-12-27,24.85,24.85,24.85,24.85,90,23.7438815478994,23.7438815478994,23.7438815478994,23.7438815478994,94.1926868818069,0.0,1.0
2024-12-30,24.9,24.9,24.9,24.9,142,23.7916559574525,23.7916559574525,23.7916559574525,23.7916559574525,148.615128191295,0.0,1.0
2024-12-31,24.95,24.95,24.95,24.95,400,23.8394303670056,23.8394303670056,23.8394303670056,23.8394303670056,418.634163919142,0.0,1.0
2025-01-02,24.9,24.9,24.76,24.76,977,23.7916559574525,23.7916559574525,23.6578876107038,23.6578876107038,1022.5139453725,0.0,1.0
2025-01-03,24.9,24.9,24.9,24.9,1,23.7916559574525,23.7916559574525,23.7916559574525,23.7916559574525,1.04658540979785,0.0,1.0
2025-01-06,24.9,24.9,24.9,24.9,43,23.7916559574525,23.7916559574525,23.7916559574525,23.7916559574525,45.0031726213077,0.0,1.0
2025-01-07,24.75,25.07,24.75,25.07,1332,23.6483327287931,23.9540889499331,23.6483327287931,23.9540889499331,1394.05176585075,0.0,1.0
2025-01-08,24.75,24.75,24.75,24.75,0,23.6483327287931,23.6483327287931,23.6483327287931,23.6483327287931,0,0.0,1.0
2025-01-10,24.7499,24.75,24.7499,24.75,1001,23.648237179974,23.6483327287931,23.648237179974,23.6483327287931,1047.63199520765,0.0,1.0
2025-01-13,24.71,24.71,24.71,24.71,500,23.6101132011506,23.6101132011506,23.6101132011506,23.6101132011506,523.292704898929,0.0,1.0
2025-01-14,24.6457,24.9651,24.6457,24.9651,1045,23.6511036445472,23.9576140096035,23.6511036445472,23.9576140096035,1088.94523008603,0.1072,1.0
2025-01-15,24.6457,24.6457,24.6457,24.6457,2,23.6511036445472,23.6511036445472,23.6511036445472,23.6511036445472,2.08410570351393,0.0,1.0
2025-01-16,24.98,24.98,24.98,24.98,198,23.971912708537,23.971912708537,23.971912708537,23.971912708537,206.326464647879,0.0,1.0
2025-01-17,24.98,24.98,24.98,24.98,3,23.971912708537,23.971912708537,23.971912708537,23.971912708537,3.12615855527089,0.0,1.0
2025-01-21,24.9,24.92,24.73,24.73,3636,23.8951411706393,23.9143340551137,23.7320016526069,23.7320016526069,3788.90416898833,0.0,1.0
2025-01-22,25.01,25.1,24.97,24.97,8366,24.0007020352486,24.0870700153834,23.9623162662998,23.9623162662998,8717.81415779877,0.0,1.0
2025-01-23,25.03,25.16,25.0,25.16,2016,24.019894919723,24.1446486688066,23.9911055930114,24.1446486688066,2100.77854914204,0.0,1.0
2025-01-24,25.03,25.03,25.03,25.03,116,24.019894919723,24.019894919723,24.019894919723,24.019894919723,120.878130803808,0.0,1.0
2025-01-27,25.06,25.744,25.06,25.744,2491,24.0486842464346,24.7050808954594,24.0486842464346,24.7050808954594,2595.7536537266,0.0,1.0
2025-01-28,25.06,25.06,25.06,25.06,2,24.0486842464346,24.0486842464346,24.0486842464346,24.0486842464346,2.08410570351393,0.0,1.0
2025-01-29,25.06,25.06,25.06,25.06,24,24.0486842464346,24.0486842464346,24.0486842464346,24.0486842464346,25.0092684421672,0.0,1.0
2025-01-30,25.0,25.49,24.8958,24.9,7638,23.9911055930114,24.4613312626344,23.8911106648997,23.8951411706393,7959.1996817197,0.0,1.0
2025-01-31,25.0,25.0,25.0,25.0,21,23.9911055930114,23.9911055930114,23.9911055930114,23.9911055930114,21.8831098868963,0.0,1.0
2025-02-03,25.0,25.0,25.0,25.0,0,23.9911055930114,23.9911055930114,23.9911055930114,23.9911055930114,0,0.0,1.0
2025-02-04,25.0,25.0,25.0,25.0,0,23.9911055930114,23.9911055930114,23.9911055930114,23.9911055930114,0,0.0,1.0
2025-02-05,25.0,25.0,25.0,25.0,131,23.9911055930114,23.9911055930114,23.9911055930114,23.9911055930114,136.508923580162,0.0,1.0
2025-02-06,24.86,24.97,24.86,24.97,3251,23.8567554016905,23.9623162662998,23.8567554016905,23.9623162662998,3387.7138210619,0.0,1.0
2025-02-07,25.3099,25.3099,25.125,25.125,1002,24.2884993379423,24.2884993379423,24.1110611209764,24.1110611209764,1044.13695746048,0.0,1.0
2025-02-10,25.3099,25.3099,25.3099,25.3099,13,24.2884993379423,24.2884993379423,24.2884993379423,24.2884993379423,13.5466870728406,0.0,1.0
2025-02-11,25.3099,25.3099,25.3099,25.3099,72,24.2884993379423,24.2884993379423,24.2884993379423,24.2884993379423,75.0278053265017,0.0,1.0
2025-02-12,24.81,24.81,24.81,24.81,2015,23.8087731905045,23.8087731905045,23.8087731905045,23.8087731905045,2099.73649629029,0.0,1.0
2025-02-13,24.81,24.81,24.81,24.81,0,23.8087731905045,23.8087731905045,23.8087731905045,23.8087731905045,0,0.0,1.0
2025-02-14,25.0,25.49,25.0,25.04,2366,24.0933077028376,24.5655365338132,24.0933077028376,24.1318569951621,2455.03858289385,0.1065,1.0
2025-02-18,25.12,25.12,25.12,25.12,3783,24.2089555798112,24.2089555798112,24.2089555798112,24.2089555798112,3925.36388803358,0.0,1.0
2025-02-19,24.78,25.2,24.77,25.2,1178,23.8812865950526,24.2860541644603,23.8716492719715,24.2860541644603,1222.33112876118,0.0,1.0
2025-02-20,24.78,24.78,24.78,24.78,92,23.8812865950526,23.8812865950526,23.8812865950526,23.8812865950526,95.4621934176817,0.0,1.0
2025-02-21,24.998,25.0,24.9245,25.0,1481,24.0913802382214,24.0933077028376,24.020545913575,24.0933077028376,1536.73378751724,0.0,1.0
2025-02-24,24.998,24.998,24.998,24.998,0,24.0913802382214,24.0913802382214,24.0913802382214,24.0913802382214,0,0.0,1.0
2025-02-25,24.998,24.998,24.998,24.998,20,24.0913802382214,24.0913802382214,24.0913802382214,24.0913802382214,20.7526507429742,0.0,1.0
2025-02-26,24.97,25.125,24.97,25.125,2584,24.0643957335942,24.2137742413518,24.0643957335942,24.2137742413518,2681.24247599227,0.0,1.0
2025-02-27,24.9892,24.9892,24.9892,24.9892,400,24.08289939391,24.08289939391,24.08289939391,24.08289939391,415.053014859485,0.0,1.0
2025-02-28,24.9999,25.0,24.9999,25.0,2000,24.0932113296068,24.0933077028376,24.0932113296068,24.0933077028376,2075.26507429742,0.0,1.0
2025-03-03,25.24,25.28,25.24,25.25,1092,24.3246034567848,24.3631527491094,24.3246034567848,24.334240779866,1133.0947305664,0.0,1.0
2025-03-04,25.24,25.24,25.24,25.24,9,24.3246034567848,24.3246034567848,24.3246034567848,24.3246034567848,9.33869283433843,0.0,1.0
2025-03-05,25.24,25.24,25.24,25.24,835,24.3246034567848,24.3246034567848,24.3246034567848,24.3246034567848,866.423168519176,0.0,1.0
2025-03-06,25.24,25.24,25.24,25.24,6,24.3246034567848,24.3246034567848,24.3246034567848,24.3246034567848,6.22579522289229,0.0,1.0
2025-03-07,25.24,25.24,25.24,25.24,482,24.3246034567848,24.3246034567848,24.3246034567848,24.3246034567848,500.13888290568,0.0,1.0
2025-03-10,24.75,24.78,24.75,24.76,400,23.8523746258092,23.8812865950526,23.8523746258092,23.8620119488904,415.053014859485,0.0,1.0
2025-03-11,24.75,24.75,24.75,24.75,2,23.8523746258092,23.8523746258092,23.8523746258092,23.8523746258092,2.07526507429743,0.0,1.0
2025-03-12,24.75,24.75,24.75,24.75,2,23.8523746258092,23.8523746258092,23.8523746258092,23.8523746258092,2.07526507429743,0.0,1.0
2025-03-13,24.75,24.75,24.75,24.75,25,23.8523746258092,23.8523746258092,23.8523746258092,23.8523746258092,25.9408134287178,0.0,1.0
2025-03-14,24.75,24.75,24.75,24.75,0,23.9448929273881,23.9448929273881,23.9448929273881,23.9448929273881,0,0.096,1.0
2025-03-17,24.75,24.75,24.75,24.75,4,23.9448929273881,23.9448929273881,23.9448929273881,23.9448929273881,4.13449332599705,0.0,1.0
2025-03-18,24.75,24.75,24.75,24.75,4,23.9448929273881,23.9448929273881,23.9448929273881,23.9448929273881,4.13449332599705,0.0,1.0
2025-03-19,24.75,24.75,24.75,24.75,2,23.9448929273881,23.9448929273881,23.9448929273881,23.9448929273881,2.06724666299852,0.0,1.0
2025-03-20,24.75,24.75,24.75,24.75,4,23.9448929273881,23.9448929273881,23.9448929273881,23.9448929273881,4.13449332599705,0.0,1.0
2025-03-21,24.75,24.75,24.75,24.75,0,23.9448929273881,23.9448929273881,23.9448929273881,23.9448929273881,0,0.0,1.0
2025-03-24,24.75,24.75,24.75,24.75,3,23.9448929273881,23.9448929273881,23.9448929273881,23.9448929273881,3.10086999449779,0.0,1.0
2025-03-25,24.75,24.75,24.75,24.75,1,23.9448929273881,23.9448929273881,23.9448929273881,23.9448929273881,1.03362333149926,0.0,1.0
2025-03-26,24.75,24.75,24.75,24.75,0,23.9448929273881,23.9448929273881,23.9448929273881,23.9448929273881,0,0.0,1.0
2025-03-27,25.0,25.0,25.0,25.0,282,24.1867605327153,24.1867605327153,24.1867605327153,24.1867605327153,291.481779482791,0.0,1.0
2025-03-28,25.0,25.0,25.0,25.0,0,24.1867605327153,24.1867605327153,24.1867605327153,24.1867605327153,0,0.0,1.0
2025-03-31,25.0,25.0,25.0,25.0,4,24.1867605327153,24.1867605327153,24.1867605327153,24.1867605327153,4.13449332599704,0.0,1.0
2025-04-01,25.0,25.0,25.0,25.0,81,24.1867605327153,24.1867605327153,24.1867605327153,24.1867605327153,83.72348985144,0.0,1.0
2025-04-02,24.71,24.71,24.71,24.71,200,23.9061941105358,23.9061941105358,23.9061941105358,23.9061941105358,206.724666299852,0.0,1.0
2025-04-03,24.71,24.71,24.71,24.71,1,23.9061941105358,23.9061941105358,23.9061941105358,23.9061941105358,1.03362333149926,0.0,1.0
2025-04-04,24.7101,24.7101,24.7101,24.7101,8128,23.9062908575779,23.9062908575779,23.9062908575779,23.9062908575779,8401.290438426,0.0,1.0
2025-04-07,25.08,25.12,25.08,25.12,225,24.26415816642,24.3028569832723,24.26415816642,24.3028569832723,232.565249587333,0.0,1.0
2025-04-08,25.08,25.08,25.08,25.08,4,24.26415816642,24.26415816642,24.26415816642,24.26415816642,4.13449332599704,0.0,1.0
2025-04-09,24.46,24.7507,24.46,24.7507,705,23.6643265052086,23.945570156683,23.6643265052086,23.945570156683,728.70444870698,0.0,1.0
2025-04-10,24.8,24.822,24.8,24.8203,2710,23.9932664484536,24.0145507977223,23.9932664484536,24.0129060980061,2801.11922836299,0.0,1.0
2025-04-11,24.8,24.8,24.8,24.8,0,23.9932664484536,23.9932664484536,23.9932664484536,23.9932664484536,0,0.0,1.0
2025-04-14,24.46,24.695,24.46,24.695,1100,23.7671250767597,23.9954682653549,23.7671250767597,23.9954682653549,1132.06792631009,0.106255002,1.0
2025-04-15,24.46,24.46,24.46,24.46,6,23.7671250767597,23.7671250767597,23.7671250767597,23.7671250767597,6.17491596169142,0.0,1.0
2025-04-16,24.46,24.46,24.46,24.46,1,23.7671250767597,23.7671250767597,23.7671250767597,23.7671250767597,1.0291526602819,0.0,1.0
2025-04-17,24.46,24.46,24.46,24.46,3,23.7671250767597,23.7671250767597,23.7671250767597,23.7671250767597,3.08745798084571,0.0,1.0
2025-04-21,24.46,24.46,24.46,24.46,0,23.7671250767597,23.7671250767597,23.7671250767597,23.7671250767597,0,0.0,1.0
2025-04-22,24.46,24.46,24.46,24.46,0,23.7671250767597,23.7671250767597,23.7671250767597,23.7671250767597,0,0.0,1.0
2025-04-23,24.8,24.8,24.8,24.8,504,24.0974939453655,24.0974939453655,24.0974939453655,24.0974939453655,518.69294078208,0.0,1.0
2025-04-24,24.68,24.68,24.68,24.68,410,23.9808931682105,23.9808931682105,23.9808931682105,23.9808931682105,421.952590715581,0.0,1.0
2025-04-25,24.68,24.68,24.68,24.68,0,23.9808931682105,23.9808931682105,23.9808931682105,23.9808931682105,0,0.0,1.0
2025-04-28,24.68,24.68,24.68,24.68,4,23.9808931682105,23.9808931682105,23.9808931682105,23.9808931682105,4.11661064112762,0.0,1.0
2025-04-29,24.68,24.68,24.68,24.68,0,23.9808931682105,23.9808931682105,23.9808931682105,23.9808931682105,0,0.0,1.0
2025-04-30,24.68,24.68,24.68,24.68,1,23.9808931682105,23.9808931682105,23.9808931682105,23.9808931682105,1.02915266028191,0.0,1.0
2025-05-01,24.68,24.68,24.68,24.68,20,23.9808931682105,23.9808931682105,23.9808931682105,23.9808931682105,20.5830532056381,0.0,1.0
2025-05-02,24.945,24.945,24.85,24.85,380,24.2383865510945,24.2383865510945,24.1460776025135,24.1460776025135,391.078010907123,0.0,1.0
2025-05-05,24.9401,24.9401,24.9401,24.9401,101,24.233625352694,24.233625352694,24.233625352694,24.233625352694,103.944418688472,0.0,1.0
2025-05-06,24.9401,24.9401,24.9401,24.9401,0,24.233625352694,24.233625352694,24.233625352694,24.233625352694,0,0.0,1.0
2025-05-07,24.9401,24.9401,24.9401,24.9401,0,24.233625352694,24.233625352694,24.233625352694,24.233625352694,0,0.0,1.0
2025-05-08,24.9401,24.9401,24.9401,24.9401,0,24.233625352694,24.233625352694,24.233625352694,24.233625352694,0,0.0,1.0
2025-05-09,24.945,24.945,24.945,24.945,100,24.2383865510945,24.2383865510945,24.2383865510945,24.2383865510945,102.91526602819,0.0,1.0
2025-05-12,24.945,24.945,24.945,24.945,0,24.2383865510945,24.2383865510945,24.2383865510945,24.2383865510945,0,0.0,1.0
2025-05-13,24.945,24.945,24.945,24.945,0,24.2383865510945,24.2383865510945,24.2383865510945,24.2383865510945,0,0.0,1.0
2025-05-14,24.945,24.945,24.945,24.945,0,24.3384688848192,24.3384688848192,24.3384688848192,24.3384688848192,0,0.103,1.0
2025-05-15,24.945,24.945,24.945,24.945,2,24.3384688848192,24.3384688848192,24.3384688848192,24.3384688848192,2.04984135345992,0.0,1.0
2025-05-16,24.945,24.945,24.945,24.945,1,24.3384688848192,24.3384688848192,24.3384688848192,24.3384688848192,1.02492067672996,0.0,1.0
2025-05-19,24.945,24.945,24.945,24.945,6,24.3384688848192,24.3384688848192,24.3384688848192,24.3384688848192,6.14952406037977,0.0,1.0
2025-05-20,24.945,24.945,24.945,24.945,0,24.3384688848192,24.3384688848192,24.3384688848192,24.3384688848192,0,0.0,1.0
2025-05-21,24.945,24.945,24.945,24.945,0,24.3384688848192,24.3384688848192,24.3384688848192,24.3384688848192,0,0.0,1.0
2025-05-22,24.945,24.945,24.945,24.945,0,24.3384688848192,24.3384688848192,24.3384688848192,24.3384688848192,0,0.0,1.0
2025-05-23,24.945,24.945,24.945,24.945,0,24.3384688848192,24.3384688848192,24.3384688848192,24.3384688848192,0,0.0,1.0
2025-05-27,24.945,24.945,24.945,24.945,0,24.3384688848192,24.3384688848192,24.3384688848192,24.3384688848192,0,0.0,1.0
2025-05-28,25.11,25.11,25.11,25.11,100,24.4994569532095,24.4994569532095,24.4994569532095,24.4994569532095,102.492067672996,0.0,1.0
2025-05-29,25.11,25.11,25.11,25.11,7,24.4994569532095,24.4994569532095,24.4994569532095,24.4994569532095,7.17444473710972,0.0,1.0
2025-05-30,25.11,25.11,25.11,25.11,0,24.4994569532095,24.4994569532095,24.4994569532095,24.4994569532095,0,0.0,1.0
2025-06-02,25.11,25.11,25.11,25.11,0,24.4994569532095,24.4994569532095,24.4994569532095,24.4994569532095,0,0.0,1.0
2025-06-03,25.11,25.11,25.11,25.11,0,24.4994569532095,24.4994569532095,24.4994569532095,24.4994569532095,0,0.0,1.0
2025-06-04,25.11,25.11,25.11,25.11,0,24.4994569532095,24.4994569532095,24.4994569532095,24.4994569532095,0,0.0,1.0
2025-06-05,25.11,25.11,25.11,25.11,1,24.4994569532095,24.4994569532095,24.4994569532095,24.4994569532095,1.02492067672996,0.0,1.0
2025-06-06,24.8,24.9227,24.8,24.9227,397,24.1969945216884,24.3167111034549,24.1969945216884,24.3167111034549,406.893508661794,0.0,1.0
2025-06-09,24.8,24.8,24.8,24.8,8,24.1969945216884,24.1969945216884,24.1969945216884,24.1969945216884,8.19936541383968,0.0,1.0
2025-06-10,24.8,24.8,24.8,24.8,1,24.1969945216884,24.1969945216884,24.1969945216884,24.1969945216884,1.02492067672996,0.0,1.0
2025-06-11,24.8,24.8,24.8,24.8,0,24.1969945216884,24.1969945216884,24.1969945216884,24.1969945216884,0,0.0,1.0
2025-06-12,24.8,24.8,24.8,24.8,0,24.1969945216884,24.1969945216884,24.1969945216884,24.1969945216884,0,0.0,1.0
2025-06-13,24.8,24.8,24.8,24.8,0,24.3023685300893,24.3023685300893,24.3023685300893,24.3023685300893,0,0.108,1.0
2025-06-16,24.8,24.8,24.8,24.8,2,24.3023685300893,24.3023685300893,24.3023685300893,24.3023685300893,2.04095333088992,0.0,1.0
2025-06-17,24.8,24.8,24.8,24.8,5,24.3023685300893,24.3023685300893,24.3023685300893,24.3023685300893,5.10238332722479,0.0,1.0
2025-06-18,25.11,25.11,25.068,25.068,403,24.6061481367154,24.6061481367154,24.5649908996886,24.5649908996886,411.252096174318,0.0,1.0
2025-06-20,24.78,24.78,24.78,24.78,872,24.2827698457908,24.2827698457908,24.2827698457908,24.2827698457908,889.855652268005,0.0,1.0
2025-06-23,24.78,24.78,24.78,24.78,50,24.2827698457908,24.2827698457908,24.2827698457908,24.2827698457908,51.023833272248,0.0,1.0
2025-06-24,24.76,24.78,24.76,24.78,1353,24.2631711614923,24.2827698457908,24.2631711614923,24.2827698457908,1380.70492834703,0.0,1.0
2025-06-25,24.76,24.76,24.76,24.76,1,24.2631711614923,24.2631711614923,24.2631711614923,24.2631711614923,1.02047666544496,0.0,1.0
2025-06-26,24.76,24.76,24.76,24.76,267,24.2631711614923,24.2631711614923,24.2631711614923,24.2631711614923,272.467269673805,0.0,1.0
2025-06-27,24.76,24.76,24.76,24.76,40,24.2631711614923,24.2631711614923,24.2631711614923,24.2631711614923,40.8190666177984,0.0,1.0
2025-06-30,24.76,24.76,24.76,24.76,0,24.2631711614923,24.2631711614923,24.2631711614923,24.2631711614923,0,0.0,1.0
2025-07-01,24.8,24.8,24.8,24.8,238,24.3023685300893,24.3023685300893,24.3023685300893,24.3023685300893,242.8734463759,0.0,1.0
2025-07-02,24.8,24.8,24.8,24.8,0,24.3023685300893,24.3023685300893,24.3023685300893,24.3023685300893,0,0.0,1.0
2025-07-03,24.8,24.8,24.8,24.8,0,24.3023685300893,24.3023685300893,24.3023685300893,24.3023685300893,0,0.0,1.0
2025-07-07,24.8,24.8,24.8,24.8,0,24.3023685300893,24.3023685300893,24.3023685300893,24.3023685300893,0,0.0,1.0
2025-07-08,24.8,24.8,24.8,24.8,60,24.3023685300893,24.3023685300893,24.3023685300893,24.3023685300893,61.2285999266974,0.0,1.0
2025-07-09,24.85,24.925,24.49,24.86,4154,24.3513652408354,24.4248603069546,23.9985889234631,24.3611645829846,4239.06006825836,0.0,1.0
2025-07-10,24.85,24.85,24.85,24.85,0,24.3513652408354,24.3513652408354,24.3513652408354,24.3513652408354,0,0.0,1.0
2025-07-11,24.8937,25.11,24.8937,25.08,1495,24.3941883660275,24.6061481367154,24.3941883660275,24.5767501102677,1525.61261484022,0.0,1.0
2025-07-14,25.35,25.95,25.09,25.09,1539,24.9427153632185,25.5330754901586,24.6868926415445,24.6868926415445,1564.13002481402,0.103459001,1.0
2025-07-15,25.35,25.35,25.35,25.35,2,24.9427153632185,24.9427153632185,24.9427153632185,24.9427153632185,2.03265760209749,0.0,1.0
2025-07-16,25.5,25.5,25.5,25.5,228,25.0903053949535,25.0903053949535,25.0903053949535,25.0903053949535,231.722966639114,0.0,1.0
2025-07-17,25.24,25.24,25.24,25.24,155,24.8344826732795,24.8344826732795,24.8344826732795,24.8344826732795,157.530964162556,0.0,1.0
2025-07-18,25.24,25.24,25.24,25.24,20,24.8344826732795,24.8344826732795,24.8344826732795,24.8344826732795,20.3265760209749,0.0,1.0
2025-07-21,25.24,25.24,25.24,25.24,0,24.8344826732795,24.8344826732795,24.8344826732795,24.8344826732795,0,0.0,1.0
2025-07-22,25.24,25.24,25.24,25.24,0,24.8344826732795,24.8344826732795,24.8344826732795,24.8344826732795,0,0.0,1.0
2025-07-23,25.24,25.24,25.24,25.24,5,24.8344826732795,24.8344826732795,24.8344826732795,24.8344826732795,5.08164400524373,0.0,1.0
2025-07-24,25.24,25.24,25.24,25.24,0,24.8344826732795,24.8344826732795,24.8344826732795,24.8344826732795,0,0.0,1.0
2025-07-25,25.24,25.24,25.24,25.24,0,24.8344826732795,24.8344826732795,24.8344826732795,24.8344826732795,0,0.0,1.0
2025-07-28,25.24,25.24,25.24,25.24,0,24.8344826732795,24.8344826732795,24.8344826732795,24.8344826732795,0,0.0,1.0
2025-07-29,25.24,25.24,25.24,25.24,75,24.8344826732795,24.8344826732795,24.8344826732795,24.8344826732795,76.2246600786559,0.0,1.0
2025-07-30,25.24,25.24,25.24,25.24,0,24.8344826732795,24.8344826732795,24.8344826732795,24.8344826732795,0,0.0,1.0
2025-07-31,25.24,25.24,25.24,25.24,0,24.8344826732795,24.8344826732795,24.8344826732795,24.8344826732795,0,0.0,1.0
2025-08-01,25.24,25.24,25.24,25.24,101,24.8344826732795,24.8344826732795,24.8344826732795,24.8344826732795,102.649208905923,0.0,1.0
2025-08-04,24.81,24.81,24.81,24.81,808,24.4113912489725,24.4113912489725,24.4113912489725,24.4113912489725,821.193671247384,0.0,1.0
2025-08-05,24.81,24.81,24.81,24.81,16,24.4113912489725,24.4113912489725,24.4113912489725,24.4113912489725,16.2612608167799,0.0,1.0
2025-08-06,24.81,24.81,24.81,24.81,0,24.4113912489725,24.4113912489725,24.4113912489725,24.4113912489725,0,0.0,1.0
2025-08-07,24.81,24.81,24.81,24.81,0,24.4113912489725,24.4113912489725,24.4113912489725,24.4113912489725,0,0.0,1.0
2025-08-08,24.81,24.81,24.81,24.81,0,24.4113912489725,24.4113912489725,24.4113912489725,24.4113912489725,0,0.0,1.0
2025-08-11,24.81,24.81,24.81,24.81,0,24.4113912489725,24.4113912489725,24.4113912489725,24.4113912489725,0,0.0,1.0
2025-08-12,24.81,24.81,24.81,24.81,0,24.4113912489725,24.4113912489725,24.4113912489725,24.4113912489725,0,0.0,1.0
2025-08-13,24.81,24.81,24.81,24.81,0,24.4113912489725,24.4113912489725,24.4113912489725,24.4113912489725,0,0.0,1.0
2025-08-14,24.81,24.81,24.81,24.81,1,24.5165393111839,24.5165393111839,24.5165393111839,24.5165393111839,1.01196990672669,0.106865004,1.0
2025-08-15,24.81,24.81,24.81,24.81,1,24.5165393111839,24.5165393111839,24.5165393111839,24.5165393111839,1.01196990672669,0.0,1.0
2025-08-18,24.9,24.9,24.81,24.81,506,24.6054747621314,24.6054747621314,24.5165393111839,24.5165393111839,512.056772803704,0.0,1.0
2025-08-19,25.15,25.15,25.015,25.015,431,24.8525176814299,24.8525176814299,24.7191145050087,24.7191145050087,436.159029799203,0.0,1.0
2025-08-20,25.15,25.15,25.15,25.15,8,24.8525176814299,24.8525176814299,24.8525176814299,24.8525176814299,8.09575925381351,0.0,1.0
2025-08-21,25.15,25.15,25.15,25.15,114,24.8525176814299,24.8525176814299,24.8525176814299,24.8525176814299,115.364569366843,0.0,1.0
2025-08-22,25.15,25.15,25.15,25.15,0,24.8525176814299,24.8525176814299,24.8525176814299,24.8525176814299,0,0.0,1.0
2025-08-25,25.15,25.15,25.15,25.15,0,24.8525176814299,24.8525176814299,24.8525176814299,24.8525176814299,0,0.0,1.0
2025-08-26,25.15,25.15,25.15,25.15,0,24.8525176814299,24.8525176814299,24.8525176814299,24.8525176814299,0,0.0,1.0
2025-08-27,25.15,25.15,25.15,25.15,0,24.8525176814299,24.8525176814299,24.8525176814299,24.8525176814299,0,0.0,1.0
2025-08-28,25.15,25.15,25.15,25.15,0,24.8525176814299,24.8525176814299,24.8525176814299,24.8525176814299,0,0.0,1.0
2025-08-29,25.002,25.002,25.0,25.0,1000,24.7062682732052,24.7062682732052,24.7042919298508,24.7042919298508,1011.96990672669,0.0,1.0
2025-09-02,25.002,25.002,25.002,25.002,0,24.7062682732052,24.7062682732052,24.7062682732052,24.7062682732052,0,0.0,1.0
2025-09-03,24.9,24.9,24.755,24.755,650,24.6054747621314,24.6054747621314,24.4621898689383,24.4621898689383,657.780439372347,0.0,1.0
2025-09-04,24.9,24.9,24.9,24.9,0,24.6054747621314,24.6054747621314,24.6054747621314,24.6054747621314,0,0.0,1.0
2025-09-05,24.9,24.9,24.9,24.9,0,24.6054747621314,24.6054747621314,24.6054747621314,24.6054747621314,0,0.0,1.0
2025-09-08,25.2,25.2,25.2,25.2,224,24.9019262652896,24.9019262652896,24.9019262652896,24.9019262652896,226.681259106778,0.0,1.0
2025-09-09,25.2,25.2,25.2,25.2,16,24.9019262652896,24.9019262652896,24.9019262652896,24.9019262652896,16.191518507627,0.0,1.0
2025-09-10,25.2,25.2,25.2,25.2,0,24.9019262652896,24.9019262652896,24.9019262652896,24.9019262652896,0,0.0,1.0
2025-09-11,24.76,25.1592,24.76,25.1592,344,24.4671307273242,24.8616088608601,24.4671307273242,24.8616088608601,348.117647913981,0.0,1.0
2025-09-12,25.19,25.19,25.19,25.19,179,24.9950120372813,24.9950120372813,24.9950120372813,24.9950120372813,180.396392419199,0.1042,1.0
2025-09-15,25.19,25.19,25.19,25.19,2,24.9950120372813,24.9950120372813,24.9950120372813,24.9950120372813,2.01560214993518,0.0,1.0
2025-09-16,25.19,25.19,25.19,25.19,3,24.9950120372813,24.9950120372813,24.9950120372813,24.9950120372813,3.02340322490278,0.0,1.0
2025-09-17,24.768,24.768,24.768,24.768,117,24.5762786081534,24.5762786081534,24.5762786081534,24.5762786081534,117.912725771208,0.0,1.0
2025-09-18,24.768,24.768,24.768,24.768,18,24.5762786081534,24.5762786081534,24.5762786081534,24.5762786081534,18.1404193494166,0.0,1.0
2025-09-19,24.768,24.768,24.768,24.768,2,24.5762786081534,24.5762786081534,24.5762786081534,24.5762786081534,2.01560214993518,0.0,1.0
2025-09-22,24.768,24.768,24.768,24.768,6,24.5762786081534,24.5762786081534,24.5762786081534,24.5762786081534,6.04680644980554,0.0,1.0
2025-09-23,24.768,24.768,24.768,24.768,0,24.5762786081534,24.5762786081534,24.5762786081534,24.5762786081534,0,0.0,1.0
2025-09-24,24.768,24.768,24.768,24.768,0,24.5762786081534,24.5762786081534,24.5762786081534,24.5762786081534,0,0.0,1.0
2025-09-25,24.768,24.768,24.768,24.768,0,24.5762786081534,24.5762786081534,24.5762786081534,24.5762786081534,0,0.0,1.0
2025-09-26,24.768,24.768,24.768,24.768,0,24.5762786081534,24.5762786081534,24.5762786081534,24.5762786081534,0,0.0,1.0
2025-09-29,24.768,24.768,24.768,24.768,0,24.5762786081534,24.5762786081534,24.5762786081534,24.5762786081534,0,0.0,1.0
2025-09-30,24.768,24.768,24.768,24.768,1,24.5762786081534,24.5762786081534,24.5762786081534,24.5762786081534,1.00780107496759,0.0,1.0
2025-10-01,24.768,24.768,24.768,24.768,7,24.5762786081534,24.5762786081534,24.5762786081534,24.5762786081534,7.05460752477314,0.0,1.0
2025-10-02,24.768,24.768,24.768,24.768,0,24.5762786081534,24.5762786081534,24.5762786081534,24.5762786081534,0,0.0,1.0
2025-10-03,24.76,24.76,24.67,24.67,600,24.5683405336675,24.5683405336675,24.4790371957018,24.4790371957018,604.680644980556,0.0,1.0
2025-10-06,24.76,24.76,24.76,24.76,74,24.5683405336675,24.5683405336675,24.5683405336675,24.5683405336675,74.5772795476019,0.0,1.0
2025-10-07,24.76,24.76,24.76,24.76,56,24.5683405336675,24.5683405336675,24.5683405336675,24.5683405336675,56.4368601981852,0.0,1.0
2025-10-08,24.76,24.76,24.76,24.76,0,24.5683405336675,24.5683405336675,24.5683405336675,24.5683405336675,0,0.0,1.0
2025-10-09,24.76,24.76,24.76,24.76,20,24.5683405336675,24.5683405336675,24.5683405336675,24.5683405336675,20.1560214993519,0.0,1.0
2025-10-10,24.76,24.76,24.76,24.76,47,24.5683405336675,24.5683405336675,24.5683405336675,24.5683405336675,47.3666505234769,0.0,1.0
2025-10-13,25.05,25.05,25.05,25.05,202,24.8560957337791,24.8560957337791,24.8560957337791,24.8560957337791,203.575817143454,0.0,1.0
2025-10-14,24.66,24.66,24.45,24.6,1220,24.5646691742178,24.5646691742178,24.3554809939021,24.504901122699,1224.73458879619,0.0963,1.0
2025-10-15,24.66,24.66,24.66,24.66,1,24.5646691742178,24.5646691742178,24.5646691742178,24.5646691742178,1.00388081048868,0.0,1.0
2025-10-16,24.66,24.66,24.66,24.66,3,24.5646691742178,24.5646691742178,24.5646691742178,24.5646691742178,3.01164243146603,0.0,1.0
2025-10-17,24.66,24.66,24.66,24.66,2,24.5646691742178,24.5646691742178,24.5646691742178,24.5646691742178,2.00776162097736,0.0,1.0
2025-10-20,24.77,24.865,24.77,24.86,1907,24.6742439353356,24.7688766835736,24.6742439353356,24.7638960126137,1914.40070560191,0.0,1.0
2025-10-21,24.96,24.96,24.935,24.96,6134,24.8635094318117,24.8635094318117,24.8386060770122,24.8635094318117,6157.80489153755,0.0,1.0
2025-10-22,24.97,24.97,24.94,24.97,3037,24.8734707737315,24.8734707737315,24.8435867479721,24.8734707737315,3048.78602145411,0.0,1.0
2025-10-23,24.97,24.97,24.97,24.97,3592,24.8734707737315,24.8734707737315,24.8734707737315,24.8734707737315,3605.93987127533,0.0,1.0
2025-10-24,24.97,24.97,24.91,24.91,4493,24.8734707737315,24.8734707737315,24.8137027222127,24.8137027222127,4510.43648152563,0.0,1.0
2025-10-27,24.97,24.97,24.97,24.97,1,24.8734707737315,24.8734707737315,24.8734707737315,24.8734707737315,1.00388081048868,0.0,1.0
2025-10-28,24.9699,24.97,24.91,24.97,1356,24.8733711603123,24.8734707737315,24.8137027222127,24.8734707737315,1361.26237902265,0.0,1.0
2025-10-29,24.91,25.0072,24.91,25.0072,1101,24.8137027222127,24.9105269656731,24.8137027222127,24.9105269656731,1105.27277234803,0.0,1.0
2025-10-30,24.91,24.91,24.9086,24.91,3300,24.8137027222127,24.8137027222127,24.812308134344,24.8137027222127,3312.80667461264,0.0,1.0
2025-10-31,24.91,24.91,24.91,24.91,0,24.8137027222127,24.8137027222127,24.8137027222127,24.8137027222127,0,0.0,1.0
2025-11-03,24.91,24.91,24.91,24.91,0,24.8137027222127,24.8137027222127,24.8137027222127,24.8137027222127,0,0.0,1.0
2025-11-04,24.87,24.87,24.87,24.87,100,24.7738573545335,24.7738573545335,24.7738573545335,24.7738573545335,100.388081048868,0.0,1.0
2025-11-05,24.87,24.87,24.87,24.87,0,24.7738573545335,24.7738573545335,24.7738573545335,24.7738573545335,0,0.0,1.0
2025-11-06,24.87,24.87,24.87,24.87,60,24.7738573545335,24.7738573545335,24.7738573545335,24.7738573545335,60.2328486293207,0.0,1.0
2025-11-07,24.87,24.87,24.87,24.87,0,24.7738573545335,24.7738573545335,24.7738573545335,24.7738573545335,0,0.0,1.0
2025-11-10,24.87,24.87,24.87,24.87,0,24.7738573545335,24.7738573545335,24.7738573545335,24.7738573545335,0,0.0,1.0
2025-11-11,24.87,24.87,24.87,24.87,1900,24.7738573545335,24.7738573545335,24.7738573545335,24.7738573545335,1907.37353992849,0.0,1.0
2025-11-12,24.87,24.87,24.87,24.87,0,24.7738573545335,24.7738573545335,24.7738573545335,24.7738573545335,0,0.0,1.0
2025-11-13,24.87,24.87,24.87,24.87,0,24.7738573545335,24.7738573545335,24.7738573545335,24.7738573545335,0,0.0,1.0
2025-11-14,25.17,25.17,25.12,25.17,434,25.17,25.17,25.12,25.17,434,0.09768,1.0
2025-11-17,25.17,25.17,25.17,25.17,2,25.17,25.17,25.17,25.17,2,0.0,1.0
2025-11-18,25.2,25.2,25.2,25.2,237,25.2,25.2,25.2,25.2,237,0.0,1.0
2025-11-19,25.2,25.2,25.2,25.2,3,25.2,25.2,25.2,25.2,3,0.0,1.0
2025-11-20,25.2,25.2,25.2,25.2,0,25.2,25.2,25.2,25.2,0,0.0,1.0
2025-11-21,24.9,24.9,24.9,24.9,536,24.9,24.9,24.9,24.9,536,0.0,1.0
2025-11-24,24.88,24.9,24.87,24.87,2472,24.88,24.9,24.87,24.87,2472,0.0,1.0
2025-11-25,24.87,24.87,24.86,24.87,3001,24.87,24.87,24.86,24.87,3001,0.0,1.0
2025-11-26,24.9,24.9,24.87,24.87,2550,24.9,24.9,24.87,24.87,2550,0.0,1.0