date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-05-02,24.4,24.4,24.2,24.4,2600,6.98854118931854,6.98854118931854,6.93125806481592,6.98854118931854,9077.71712027158,0.0,1.0
2006-05-03,24.45,24.45,24.45,24.45,500,7.00286197044419,7.00286197044419,7.00286197044419,7.00286197044419,1745.71483082146,0.0,1.0
2006-05-04,24.0,24.5,24.0,24.5,30700,6.87397494031331,7.01718275156984,6.87397494031331,7.01718275156984,107186.890612438,0.0,1.0
2006-05-05,24.5,24.51,24.1,24.1,11500,7.01718275156984,7.02004690779497,6.90261650256462,6.90261650256462,40151.4411088935,0.0,1.0
2006-05-08,24.75,24.75,24.5,24.65,2300,7.08878665719811,7.08878665719811,7.01718275156984,7.0601450949468,8030.2882217787,0.0,1.0
2006-05-09,24.51,24.75,24.5,24.75,5200,7.02004690779497,7.08878665719811,7.01718275156984,7.08878665719811,18155.4342405432,0.0,1.0
2006-05-10,24.6,24.6,24.5,24.51,1300,7.04582431382115,7.04582431382115,7.01718275156984,7.02004690779497,4538.85856013579,0.0,1.0
2006-05-11,24.4,24.6,24.4,24.5,9300,6.98854118931854,7.04582431382115,6.98854118931854,7.01718275156984,32470.2958532791,0.0,1.0
2006-05-12,24.41,24.57,24.4,24.4,2000,6.99140534554367,7.03723184514576,6.98854118931854,6.98854118931854,6982.85932328583,0.0,1.0
2006-05-15,24.59,24.59,24.4,24.4,2700,7.04296015759602,7.04296015759602,6.98854118931854,6.98854118931854,9426.86008643587,0.0,1.0
2006-05-16,24.41,24.54,24.41,24.5,10300,6.99140534554367,7.02863937647036,6.99140534554367,7.01718275156984,35961.725514922,0.0,1.0
2006-05-17,24.4,24.49,24.4,24.4,11100,7.0332936303362,7.05923610684154,7.0332936303362,7.0332936303362,38508.2742503178,0.15625,1.0
2006-05-18,24.4,24.5,24.4,24.47,9400,7.0332936303362,7.06211860423102,7.0332936303362,7.05347111206258,32610.6106263953,0.0,1.0
2006-05-19,24.4,24.4,24.4,24.4,1500,7.0332936303362,7.0332936303362,7.0332936303362,7.0332936303362,5203.82084463755,0.0,1.0
2006-05-22,24.4,24.4,24.3,24.35,2900,7.0332936303362,7.0332936303362,7.00446865644138,7.01888114338879,10060.7202996326,0.0,1.0
2006-05-23,24.3,24.31,24.3,24.31,13700,7.00446865644138,7.00735115383086,7.00446865644138,7.00735115383086,47528.2303810229,0.0,1.0
2006-05-24,24.2,24.3,24.2,24.24,12200,6.97564368254656,7.00446865644138,6.97564368254656,6.98717367210449,42324.4095363854,0.0,1.0
2006-05-25,24.1,24.1,24.1,24.1,100,6.94681870865174,6.94681870865174,6.94681870865174,6.94681870865174,346.921389642503,0.0,1.0
2006-05-26,24.0,24.07,24.0,24.07,1100,6.91799373475692,6.93817121648329,6.91799373475692,6.93817121648329,3816.13528606753,0.0,1.0
2006-05-30,24.1,24.1,24.02,24.1,6900,6.94681870865174,6.94681870865174,6.92375872953588,6.94681870865174,23937.5758853327,0.0,1.0
2006-05-31,23.81,24.03,23.55,24.03,39200,6.86322628435676,6.92664122692537,6.78828135223023,6.92664122692537,135993.184739861,0.0,1.0
2006-06-01,23.7,23.79,23.7,23.72,4500,6.83151881307246,6.8574612895778,6.83151881307246,6.83728380785142,15611.4625339126,0.0,1.0
2006-06-02,23.7,23.7,23.6,23.6,2400,6.83151881307246,6.83151881307246,6.80269383917764,6.80269383917764,8326.11335142007,0.0,1.0
2006-06-05,23.7,23.7,23.7,23.7,5000,6.83151881307246,6.83151881307246,6.83151881307246,6.83151881307246,17346.0694821251,0.0,1.0
2006-06-06,23.7,23.79,23.7,23.7,4600,6.83151881307246,6.8574612895778,6.83151881307246,6.83151881307246,15958.3839235551,0.0,1.0
2006-06-07,23.44,23.7,23.36,23.7,14100,6.75657388094592,6.83151881307246,6.73351390183007,6.83151881307246,48915.915939593,0.0,1.0
2006-06-08,23.4,23.7,23.23,23.6,18500,6.745043891388,6.83151881307246,6.6960414357668,6.80269383917764,64180.457083863,0.0,1.0
2006-06-09,23.7,23.7,23.7,23.7,11600,6.83151881307246,6.83151881307246,6.83151881307246,6.83151881307246,40242.8811985303,0.0,1.0
2006-06-12,23.55,23.7,23.5,23.7,27300,6.78828135223023,6.83151881307246,6.77386886528282,6.83151881307246,94709.5393724033,0.0,1.0
2006-06-13,23.5,23.55,23.5,23.55,24900,6.77386886528282,6.78828135223023,6.77386886528282,6.78828135223023,86383.4260209832,0.0,1.0
2006-06-14,23.54,23.55,23.31,23.31,900,6.78539885484074,6.78828135223023,6.71910141488266,6.71910141488266,3122.29250678253,0.0,1.0
2006-06-15,23.55,23.55,23.3,23.31,15600,6.78828135223023,6.78828135223023,6.71621891749318,6.71910141488266,54119.7367842305,0.0,1.0
2006-06-16,23.4,23.55,23.4,23.55,2700,6.745043891388,6.78828135223023,6.745043891388,6.78828135223023,9366.87752034758,0.0,1.0
2006-06-19,23.31,23.45,23.3,23.45,8400,6.71910141488266,6.75945637833541,6.71621891749318,6.75945637833541,29141.3967299702,0.0,1.0
2006-06-20,23.03,23.49,23.03,23.15,24200,6.68343050968782,6.81692499663773,6.68343050968782,6.71825515845736,83389.211452433,0.15625,1.0
2006-06-21,23.11,23.11,23.1,23.1,1700,6.70664694220084,6.70664694220084,6.70374488813672,6.70374488813672,5857.91981277423,0.0,1.0
2006-06-22,23.1,23.15,23.1,23.15,10700,6.70374488813672,6.71825515845736,6.70374488813672,6.71825515845736,36870.4364686378,0.0,1.0
2006-06-23,23.1,23.15,23.1,23.1,11200,6.70374488813672,6.71825515845736,6.70374488813672,6.70374488813672,38593.3540606302,0.0,1.0
2006-06-26,23.0,23.1,23.0,23.1,10700,6.67472434749543,6.70374488813672,6.67472434749543,6.70374488813672,36870.4364686378,0.0,1.0
2006-06-27,22.94,22.95,22.9,22.95,22000,6.65731202311066,6.66021407717479,6.64570380685415,6.66021407717479,75808.3740476665,0.0,1.0
2006-06-28,22.6,22.95,22.6,22.9,22700,6.55864218493029,6.66021407717479,6.55864218493029,6.64570380685415,78220.4586764559,0.0,1.0
2006-06-29,22.4,22.4,22.04,22.4,10900,6.50060110364772,6.50060110364772,6.3961271573391,6.50060110364772,37559.6035054348,0.0,1.0
2006-06-30,22.1,22.15,22.1,22.15,8500,6.41353948172387,6.42804975204451,6.41353948172387,6.42804975204451,29289.5990638711,0.0,1.0
2006-07-03,22.1,22.14,22.1,22.14,6000,6.41353948172387,6.42514769798039,6.41353948172387,6.42514769798039,20675.011103909,0.0,1.0
2006-07-05,21.8,21.94,21.8,21.9,8500,6.32647785980002,6.36710661669782,6.32647785980002,6.3554984004413,29289.5990638711,0.0,1.0
2006-07-06,21.71,21.94,21.7,21.8,21100,6.30035937322286,6.36710661669782,6.29745731915873,6.32647785980002,72707.1223820801,0.0,1.0
2006-07-07,21.7,21.85,21.7,21.79,11300,6.29745731915873,6.34098813012066,6.29745731915873,6.32357580573589,38937.9375790287,0.0,1.0
2006-07-10,21.85,22.19,21.7,21.7,22100,6.34098813012066,6.43965796830103,6.29745731915873,6.29745731915873,76152.9575660649,0.0,1.0
2006-07-11,21.91,22.07,21.6,21.65,21300,6.35840045450543,6.40483331953149,6.26843677851745,6.28294704883809,73396.2894188771,0.0,1.0
2006-07-12,21.96,22.3,21.91,21.91,41700,6.41825531957808,6.51762721432565,6.40364180564461,6.40364180564461,142676.156432524,0.15625,1.0
2006-07-13,22.3,22.44,22.0,22.0,6300,6.51762721432565,6.55854505333935,6.42994613072485,6.42994613072485,21555.3905401655,0.0,1.0
2006-07-14,22.27,22.59,22.27,22.45,3600,6.50885910596557,6.60238559513975,6.50885910596557,6.56146775612604,12317.3660229517,0.0,1.0
2006-07-17,22.26,22.5,22.06,22.32,4400,6.50593640317887,6.57608127005951,6.44748234744501,6.52347261989903,15054.5584724965,0.0,1.0
2006-07-18,22.25,22.36,22.25,22.25,7400,6.50301370039218,6.5351634310458,6.50301370039218,6.50301370039218,25319.0301582896,0.0,1.0
2006-07-19,22.15,22.5,22.06,22.5,9700,6.47378667252525,6.57608127005951,6.44748234744501,6.57608127005951,33188.4584507309,0.0,1.0
2006-07-20,22.25,22.25,22.2,22.2,800,6.50301370039218,6.50301370039218,6.48840018645871,6.48840018645871,2737.19244954482,0.0,1.0
2006-07-21,22.2,22.2,22.2,22.2,200,6.48840018645871,6.48840018645871,6.48840018645871,6.48840018645871,684.298112386206,0.0,1.0
2006-07-24,21.9,22.12,21.9,22.12,2100,6.40071910285792,6.46501856416517,6.40071910285792,6.46501856416517,7185.13018005515,0.0,1.0
2006-07-25,21.7,21.96,20.5,21.96,33900,6.34226504712406,6.41825531957808,5.99154071272088,6.41825531957808,115988.530049462,0.0,1.0
2006-07-26,22.0,22.25,21.7,21.7,8100,6.42994613072485,6.50301370039218,6.34226504712406,6.34226504712406,27714.0735516413,0.0,1.0
2006-07-27,21.86,22.2,21.71,22.2,8700,6.38902829171115,6.48840018645871,6.34518774991075,6.48840018645871,29766.9678887999,0.0,1.0
2006-07-28,21.75,22.1,21.7,21.75,12300,6.35687856105752,6.45917315859178,6.34226504712406,6.35687856105752,42084.3339117517,0.0,1.0
2006-07-31,22.1,22.4,21.8,21.8,3000,6.45917315859178,6.54685424219258,6.37149207499099,6.37149207499099,10264.4716857931,0.0,1.0
2006-08-01,22.09,22.09,22.0,22.0,2000,6.45625045580509,6.45625045580509,6.42994613072485,6.42994613072485,6842.98112386205,0.0,1.0
2006-08-02,22.25,22.57,22.2,22.3,9400,6.50301370039218,6.59654018956636,6.48840018645871,6.51762721432565,32162.0112821516,0.0,1.0
2006-08-03,22.5,22.5,22.35,22.4,1900,6.57608127005951,6.57608127005951,6.53224072825911,6.54685424219258,6500.83206766895,0.0,1.0
2006-08-04,22.69,22.7,22.68,22.68,700,6.63161262300668,6.63453532579337,6.62868992021998,6.62868992021998,2395.04339335172,0.0,1.0
2006-08-07,22.66,22.66,22.58,22.58,1300,6.6228445146466,6.6228445146466,6.59946289235305,6.59946289235305,4447.93773051033,0.0,1.0
2006-08-08,22.45,22.6,22.45,22.59,1300,6.56146775612604,6.60530829792644,6.56146775612604,6.60238559513975,4447.93773051034,0.0,1.0
2006-08-09,22.52,22.65,22.52,22.65,300,6.58192667563289,6.6199218118599,6.58192667563289,6.6199218118599,1026.44716857931,0.0,1.0
2006-08-10,22.5,22.5,22.24,22.34,1700,6.62174850110159,6.62174850110159,6.54523051842219,6.57466051176042,5776.41992800493,0.15625,1.0
2006-08-11,22.4,22.42,22.2,22.42,2900,6.59231850776336,6.598204506431,6.5334585210869,6.598204506431,9853.89281836135,0.0,1.0
2006-08-14,21.8,22.25,21.8,22.2,5200,6.41573854773398,6.54817351775601,6.41573854773398,6.5334585210869,17669.0491915445,0.0,1.0
2006-08-15,21.85,22.2,21.83,22.0,5800,6.4304535444031,6.5334585210869,6.42456754573545,6.47459853441044,19707.7856367227,0.0,1.0
2006-08-16,22.04,22.2,21.98,21.98,1100,6.49225653041338,6.53938724932745,6.4745825108206,6.4745825108206,3734.29483053041,0.02,1.0
2006-08-17,21.95,22.25,21.5,21.81,14200,6.46574550102421,6.5541155989881,6.33319035407839,6.4245061219744,48206.3514486654,0.0,1.0
2006-08-18,21.8,21.81,21.8,21.81,300,6.42156045204227,6.4245061219744,6.42156045204227,6.4245061219744,1018.44404469011,0.0,1.0
2006-08-21,21.79,21.79,21.7,21.7,2400,6.41861478211014,6.41861478211014,6.39210375272097,6.39210375272097,8147.5523575209,0.0,1.0
2006-08-22,21.79,21.79,21.72,21.75,2500,6.41861478211014,6.41861478211014,6.39799509258523,6.40683210238162,8487.03370575094,0.0,1.0
2006-08-23,21.74,21.81,21.7,21.7,6500,6.40388643244949,6.4245061219744,6.39210375272097,6.39210375272097,22066.2876349525,0.0,1.0
2006-08-24,22.15,22.26,21.7,21.71,5400,6.5246588996668,6.55706126892023,6.39210375272097,6.3950494226531,18331.992804422,0.0,1.0
2006-08-25,21.75,22.0,21.75,22.0,1500,6.40683210238162,6.48047385068486,6.40683210238162,6.48047385068486,5092.22022345057,0.0,1.0
2006-08-28,22.04,22.49,21.7,21.75,11900,6.49225653041338,6.6248116773592,6.39210375272097,6.40683210238162,40398.2804393745,0.0,1.0
2006-08-29,21.94,22.01,21.75,22.01,4800,6.46279983109208,6.48341952061699,6.40683210238162,6.48341952061699,16295.1047150418,0.0,1.0
2006-08-30,22.01,22.01,21.95,21.95,600,6.48341952061699,6.48341952061699,6.46574550102421,6.46574550102421,2036.88808938023,0.0,1.0
2006-08-31,22.36,22.36,22.0,22.0,20200,6.58651796824152,6.58651796824152,6.48047385068486,6.48047385068486,68575.2323424676,0.0,1.0
2006-09-01,22.7,22.85,22.46,22.46,2400,6.68667074593392,6.73085579491587,6.61597466756282,6.61597466756282,8147.55235752091,0.0,1.0
2006-09-05,22.8,23.0,22.8,22.9,1200,6.71612744525522,6.77504084389781,6.71612744525522,6.74558414457651,4073.77617876045,0.0,1.0
2006-09-06,22.25,22.66,22.18,22.66,7000,6.5541155989881,6.67488806620541,6.53349590946319,6.67488806620541,23763.6943761026,0.0,1.0
2006-09-07,22.25,22.31,22.25,22.31,3200,6.5541155989881,6.57178961858087,6.5541155989881,6.57178961858087,10863.4031433612,0.0,1.0
2006-09-08,22.35,22.36,22.3,22.34,3600,6.58357229830939,6.58651796824152,6.56884394864874,6.58062662837726,12221.3285362814,0.0,1.0
2006-09-11,22.75,22.75,22.5,22.5,2300,6.70139909559457,6.70139909559457,6.62775734729133,6.62775734729133,7808.07100929087,0.0,1.0
2006-09-12,22.37,22.53,22.37,22.37,11700,6.63548973086318,6.68294964847328,6.63548973086318,6.63548973086318,39443.8105725096,0.15625,1.0
2006-09-13,22.4,22.4,22.4,22.4,100,6.64438846541507,6.64438846541507,6.64438846541507,6.64438846541507,337.126586089826,0.0,1.0
2006-09-14,22.1,22.44,22.1,22.44,17900,6.55540111989612,6.6562534448176,6.55540111989612,6.6562534448176,60345.6589100788,0.0,1.0
2006-09-15,21.94,22.09,21.93,22.09,3600,6.50794120228601,6.55243487504549,6.50497495743538,6.55243487504549,12136.5570992337,0.0,1.0
2006-09-18,22.49,22.51,21.95,22.1,9400,6.67108466907075,6.67701715877202,6.51090744713664,6.55540111989612,31689.8990924437,0.0,1.0
2006-09-19,22.3,22.33,22.21,22.33,1800,6.61472601690875,6.62362475146065,6.58802981325307,6.62362475146065,6068.27854961687,0.0,1.0
2006-09-20,21.99,22.41,21.99,22.3,6400,6.52277242653917,6.6473547102657,6.52277242653917,6.61472601690875,21576.1015097489,0.0,1.0
2006-09-21,22.07,22.07,21.9,22.0,1900,6.54650238534422,6.54650238534422,6.49607622288348,6.5257386713898,6405.4051357067,0.0,1.0
2006-09-22,22.41,22.41,22.24,22.24,1300,6.6473547102657,6.6473547102657,6.59692854780496,6.59692854780496,4382.64561916774,0.0,1.0
2006-09-25,22.36,22.36,22.32,22.32,2100,6.63252348601254,6.63252348601254,6.62065850661002,6.62065850661002,7079.65830788635,0.0,1.0
2006-09-26,21.95,22.35,21.88,22.35,8900,6.51090744713664,6.62955724116191,6.49014373318222,6.62955724116191,30004.2661619945,0.0,1.0
2006-09-27,22.46,22.55,22.01,22.01,6200,6.66218593451886,6.68888213817455,6.52870491624043,6.52870491624043,20901.8483375692,0.0,1.0
2006-09-28,22.3,22.44,22.28,22.3,5000,6.61472601690875,6.6562534448176,6.60879352720749,6.61472601690875,16856.3293044913,0.0,1.0
2006-09-29,22.39,22.4,22.39,22.4,1600,6.64142222056444,6.64438846541507,6.64142222056444,6.64438846541507,5394.02537743721,0.0,1.0
2006-10-02,22.05,22.14,22.01,22.14,18000,6.54056989564296,6.56726609929864,6.52870491624043,6.56726609929864,60682.7854961687,0.0,1.0
2006-10-03,21.85,22.0,21.85,22.0,25200,6.48124499863033,6.5257386713898,6.48124499863033,6.5257386713898,84955.8996946361,0.0,1.0
2006-10-04,21.86,21.86,21.85,21.85,2100,6.48421124348096,6.48421124348096,6.48124499863033,6.48124499863033,7079.65830788634,0.0,1.0
2006-10-05,21.76,21.85,21.7,21.85,8100,6.45454879497464,6.48124499863033,6.43675132587085,6.48124499863033,27307.2534732759,0.0,1.0
2006-10-06,21.72,21.72,21.72,21.72,600,6.44268381557211,6.44268381557211,6.44268381557211,6.44268381557211,2022.75951653896,0.0,1.0
2006-10-09,21.85,21.85,21.67,21.67,2100,6.48124499863033,6.48124499863033,6.42785259131895,6.42785259131895,7079.65830788634,0.0,1.0
2006-10-10,21.7,21.81,21.7,21.76,9000,6.43675132587085,6.4693800192278,6.43675132587085,6.45454879497464,30341.3927480843,0.0,1.0
2006-10-11,21.7,21.71,21.7,21.7,1900,6.48309890166197,6.48608650484246,6.48309890166197,6.48309890166197,6359.61299147087,0.15625,1.0
2006-10-12,21.7,21.82,21.5,21.7,17300,6.48309890166197,6.51895013982784,6.42334683805218,6.48309890166197,57905.9498697085,0.0,1.0
2006-10-13,21.7,21.7,21.7,21.7,3000,6.48309890166197,6.48309890166197,6.48309890166197,6.48309890166197,10041.4941970593,0.0,1.0
2006-10-16,21.9,21.9,21.7,21.7,3800,6.54285096527176,6.54285096527176,6.48309890166197,6.48309890166197,12719.2259829417,0.0,1.0
2006-10-17,21.72,21.91,21.7,21.75,10400,6.48907410802295,6.54583856845225,6.48309890166197,6.49803691756442,34810.5132164721,0.0,1.0
2006-10-18,21.72,21.88,21.72,21.75,6300,6.48907410802295,6.53687575891078,6.48907410802295,6.49803691756442,21087.1378138245,0.0,1.0
2006-10-19,21.85,21.93,21.75,21.75,7600,6.52791294936931,6.55181377481323,6.49803691756442,6.49803691756442,25438.4519658835,0.0,1.0
2006-10-20,21.84,21.96,21.7,21.94,12600,6.52492534618882,6.56077658435469,6.48309890166197,6.55480137799371,42174.2756276489,0.0,1.0
2006-10-23,21.95,22.08,21.87,21.95,7300,6.5577889811742,6.59662782252057,6.53388815573029,6.5577889811742,24434.3025461776,0.0,1.0
2006-10-24,22.51,22.8,21.99,22.17,19400,6.72509475928161,6.8117352515158,6.56973939389616,6.62351625114497,64934.99580765,0.0,1.0
2006-10-25,22.49,22.59,22.4,22.51,6200,6.71911955292063,6.74899558472552,6.69223112429623,6.72509475928161,20752.4213405892,0.0,1.0
2006-10-26,22.15,22.45,22.07,22.45,4600,6.61754104478399,6.70716914019867,6.59364021934008,6.70716914019867,15396.9577688242,0.0,1.0
2006-10-27,22.05,22.05,21.83,22.04,12300,6.5876650129791,6.5876650129791,6.52193774300833,6.58467740979861,41170.126207943,0.0,1.0
2006-10-30,22.55,22.55,22.2,22.2,7000,6.73704517200357,6.73704517200357,6.63247906068644,6.63247906068644,23430.1531264716,0.0,1.0
2006-10-31,22.5,22.5,22.45,22.47,10000,6.72210715610112,6.72210715610112,6.70716914019867,6.71314434655965,33471.6473235309,0.0,1.0
2006-11-01,22.51,22.58,22.44,22.5,120700,6.72509475928161,6.74600798154504,6.70418153701818,6.72210715610112,404002.783195018,0.0,1.0
2006-11-02,22.5,22.55,22.5,22.55,60900,6.72210715610112,6.73704517200357,6.72210715610112,6.73704517200357,203842.332200303,0.0,1.0
2006-11-03,22.4,22.55,22.4,22.51,5500,6.69223112429623,6.73704517200357,6.69223112429623,6.72509475928161,18409.406027942,0.0,1.0
2006-11-06,22.57,22.57,22.48,22.53,3100,6.74302037836455,6.74302037836455,6.71613194974014,6.73106996564259,10376.2106702946,0.0,1.0
2006-11-07,22.55,22.55,22.4,22.47,1000,6.73704517200357,6.73704517200357,6.69223112429623,6.71314434655965,3347.16473235309,0.0,1.0
2006-11-08,22.55,22.64,22.2,22.25,21500,6.74302037836455,6.76993265481922,6.63836152548527,6.65331279018231,71900.2721029281,0.02,1.0
2006-11-09,22.68,22.68,22.3,22.5,3300,6.78189366657685,6.78189366657685,6.66826405487935,6.72806911366751,11035.8557181238,0.0,1.0
2006-11-10,22.35,22.55,22.2,22.55,15000,6.72993802175464,6.790161180786,6.68477065248112,6.790161180786,49814.7232435572,0.15625,1.0
2006-11-13,22.26,22.57,22.2,22.45,7400,6.70283760019053,6.79618349668914,6.68477065248112,6.76004960127032,24575.2634668215,0.0,1.0
2006-11-14,22.41,22.41,22.21,22.25,8200,6.74800496946405,6.74800496946405,6.68778181043268,6.69982644223896,27232.0487064779,0.0,1.0
2006-11-15,22.49,22.65,22.45,22.45,8200,6.77209423307659,6.82027276030168,6.76004960127032,6.76004960127032,27232.0487064779,0.0,1.0
2006-11-16,22.66,22.66,22.42,22.58,3700,6.82328391825325,6.82328391825325,6.75101612741561,6.7991946546407,12287.6317334108,0.0,1.0
2006-11-17,23.0,23.02,22.85,22.85,89700,6.92566328860656,6.9316856045097,6.88049591933304,6.88049591933304,297892.044996472,0.0,1.0
2006-11-20,23.16,24.05,23.1,23.1,14100,6.97384181583165,7.24183487352121,6.95577486812224,6.95577486812224,46825.8398489438,0.0,1.0
2006-11-21,23.02,23.03,23.02,23.03,1500,6.9316856045097,6.93469676246127,6.9316856045097,6.93469676246127,4981.47232435572,0.0,1.0
2006-11-22,23.26,23.26,22.92,22.92,3300,7.00395339534733,7.00395339534733,6.90157402499402,6.90157402499402,10959.2391135826,0.0,1.0
2006-11-24,23.28,23.28,23.28,23.28,600,7.00997571125047,7.00997571125047,7.00997571125047,7.00997571125047,1992.58892974229,0.0,1.0
2006-11-27,23.33,23.4,23.22,23.25,2000,7.02503150100831,7.04610960666928,6.99190876354106,7.00094223739576,6641.96309914096,0.0,1.0
2006-11-28,23.01,23.13,22.81,23.13,9000,6.92867444655813,6.96480834197695,6.86845128752677,6.96480834197695,29888.8339461343,0.0,1.0
2006-11-29,22.9,22.92,22.82,22.92,4700,6.89555170909088,6.90157402499402,6.87146244547834,6.90157402499402,15608.6132829813,0.0,1.0
2006-11-30,23.0,23.0,23.0,23.0,1300,6.92566328860656,6.92566328860656,6.92566328860656,6.92566328860656,4317.27601444162,0.0,1.0
2006-12-01,23.0,23.05,22.89,22.89,42300,6.92566328860656,6.9407190783644,6.89254055113931,6.89254055113931,140477.519546831,0.0,1.0
2006-12-04,23.13,23.14,23.12,23.12,3800,6.96480834197695,6.96781949992852,6.96179718402538,6.96179718402538,12619.7298883678,0.0,1.0
2006-12-05,23.52,23.65,23.24,23.24,15100,7.0822435020881,7.12138855545849,6.99793107944419,6.99793107944419,50146.8213985142,0.0,1.0
2006-12-06,23.26,23.5,23.18,23.49,6700,7.00395339534733,7.07622118618497,6.97986413173479,7.0732100282334,22250.5763821222,0.0,1.0
2006-12-07,23.11,23.12,23.1,23.12,1200,6.95878602607381,6.96179718402538,6.95577486812224,6.96179718402538,3985.17785948458,0.0,1.0
2006-12-08,23.23,23.23,23.1,23.1,600,6.99491992149263,6.99491992149263,6.95577486812224,6.95577486812224,1992.58892974229,0.0,1.0
2006-12-11,23.21,23.37,23.21,23.37,13000,6.98889760558949,7.03707613281458,6.98889760558949,7.03707613281458,43172.7601444162,0.0,1.0
2006-12-12,23.1,23.3,23.1,23.3,4600,7.0028242111155,7.06345472376585,7.0028242111155,7.06345472376585,15173.8779664546,0.15625,1.0
2006-12-13,23.08,23.4,23.01,23.03,23600,6.99676115985046,7.09376998009102,6.97554048042284,6.98160353168787,77848.5913061582,0.0,1.0
2006-12-14,23.25,23.45,23.11,23.11,28300,7.04829709560326,7.10892760825361,7.00585573674801,7.00585573674801,93352.336184927,0.0,1.0
2006-12-15,23.25,23.32,23.25,23.32,8200,7.04829709560326,7.06951777503088,7.04829709560326,7.06951777503088,27049.0868097668,0.0,1.0
2006-12-18,23.5,23.6,23.39,23.39,35500,7.1240852364162,7.15440049274137,7.0907384544585,7.0907384544585,117102.753871551,0.0,1.0
2006-12-19,23.27,23.46,23.26,23.31,12800,7.05436014686829,7.11195913388613,7.05132862123578,7.06648624939836,42222.9647762214,0.0,1.0
2006-12-20,23.5,23.5,23.33,23.33,20500,7.1240852364162,7.1240852364162,7.0725493006634,7.0725493006634,67622.7170244171,0.0,1.0
2006-12-21,23.33,23.49,23.19,23.49,4200,7.0725493006634,7.12105371078368,7.03010794180815,7.12105371078368,13854.4103171976,0.0,1.0
2006-12-22,23.51,23.7,23.48,23.48,11800,7.12711676204871,7.18471574906655,7.11802218515116,7.11802218515116,38924.2956530791,0.0,1.0
2006-12-26,23.55,23.7,23.55,23.55,19800,7.13924286457878,7.18471574906655,7.13924286457878,7.13924286457878,65313.6486382175,0.0,1.0
2006-12-27,23.65,23.86,23.55,23.55,7300,7.16955812090396,7.23322015918683,7.13924286457878,7.13924286457878,24080.2845989388,0.0,1.0
2006-12-28,23.65,23.7,23.65,23.7,8400,7.16955812090396,7.18471574906655,7.16955812090396,7.18471574906655,27708.8206343953,0.0,1.0
2006-12-29,23.74,23.74,23.65,23.65,8500,7.19684185159662,7.19684185159662,7.16955812090396,7.16955812090396,28038.6875467095,0.0,1.0
2007-01-03,23.65,23.85,23.65,23.75,10600,7.16955812090396,7.23018863355431,7.16955812090396,7.19987337722913,34965.8927053083,0.0,1.0
2007-01-04,23.75,24.08,23.75,23.8,3600,7.19987337722913,7.29991372310221,7.19987337722913,7.21503100539172,11875.2088433123,0.0,1.0
2007-01-05,23.8,23.8,23.8,23.8,2000,7.21503100539172,7.21503100539172,7.21503100539172,7.21503100539172,6597.3382462846,0.0,1.0
2007-01-08,23.75,23.85,23.75,23.85,2000,7.19987337722913,7.23018863355431,7.19987337722913,7.23018863355431,6597.3382462846,0.0,1.0
2007-01-09,23.65,23.65,23.65,23.65,8700,7.16955812090396,7.16955812090396,7.16955812090396,7.16955812090396,28698.421371338,0.0,1.0
2007-01-10,23.59,23.6,23.5,23.59,12800,7.19873655511694,7.2017881602696,7.17127210874303,7.19873655511694,41945.1382458731,0.15625,1.0
2007-01-11,23.71,23.85,23.69,23.69,11100,7.23535581694882,7.27807828908601,7.22925260664351,7.22925260664351,36374.299572593,0.0,1.0
2007-01-12,23.7,23.8,23.6,23.64,3600,7.23230421179616,7.26282026332273,7.2017881602696,7.21399458088022,11797.0701316518,0.0,1.0
2007-01-16,23.85,23.88,23.7,23.7,11300,7.27807828908601,7.28723310454398,7.23230421179616,7.23230421179616,37029.6923576848,0.0,1.0
2007-01-17,23.65,23.8,23.65,23.8,32100,7.21704618603288,7.26282026332273,7.21704618603288,7.26282026332273,105190.542007229,0.0,1.0
2007-01-18,23.7,23.75,23.6,23.61,1700,7.23230421179616,7.24756223755945,7.2017881602696,7.20483976542225,5570.83867328002,0.0,1.0
2007-01-19,23.71,23.75,23.55,23.65,6600,7.23535581694882,7.24756223755945,7.18653013450631,7.21704618603288,21627.9619080283,0.0,1.0
2007-01-22,23.61,23.86,23.6,23.76,12000,7.20483976542225,7.28112989423867,7.2017881602696,7.2506138427121,39323.567105506,0.0,1.0
2007-01-23,23.6,23.66,23.6,23.66,2900,7.2017881602696,7.22009779118554,7.2017881602696,7.22009779118554,9503.19538383061,0.0,1.0
2007-01-24,23.7,23.8,23.51,23.52,252700,7.23230421179616,7.26282026332273,7.17432371389569,7.17737531904834,828088.783963447,0.0,1.0
2007-01-25,23.6,23.6,23.44,23.56,3300,7.2017881602696,7.2017881602696,7.15296247782709,7.18958173965897,10813.9809540141,0.0,1.0
2007-01-26,23.51,23.65,23.5,23.64,6600,7.17432371389569,7.21704618603288,7.17127210874303,7.21399458088022,21627.9619080283,0.0,1.0
2007-01-29,23.5,23.51,23.5,23.51,800,7.17127210874303,7.17432371389569,7.17127210874303,7.17432371389569,2621.57114036707,0.0,1.0
2007-01-30,23.5,23.5,23.5,23.5,1000,7.17127210874303,7.17127210874303,7.17127210874303,7.17127210874303,3276.96392545883,0.0,1.0
2007-01-31,23.5,23.5,23.5,23.5,400,7.17127210874303,7.17127210874303,7.17127210874303,7.17127210874303,1310.78557018353,0.0,1.0
2007-02-01,23.5,23.5,23.5,23.5,0,7.17127210874303,7.17127210874303,7.17127210874303,7.17127210874303,0,0.0,1.0
2007-02-02,23.55,23.65,23.55,23.64,3000,7.18653013450631,7.21704618603288,7.18653013450631,7.21399458088022,9830.8917763765,0.0,1.0
2007-02-05,23.6,23.6,23.5,23.51,900,7.2017881602696,7.2017881602696,7.17127210874303,7.17432371389569,2949.26753291295,0.0,1.0
2007-02-06,23.5,23.75,23.5,23.75,5100,7.17127210874303,7.24756223755945,7.17127210874303,7.24756223755945,16712.51601984,0.0,1.0
2007-02-07,23.76,23.99,23.76,23.99,1800,7.2506138427121,7.3208007612232,7.2506138427121,7.3208007612232,5898.5350658259,0.0,1.0
2007-02-08,23.51,23.75,23.51,23.66,2900,7.17432371389569,7.24756223755945,7.17432371389569,7.22009779118554,9503.19538383061,0.0,1.0
2007-02-09,23.61,23.61,23.61,23.61,100,7.20483976542225,7.20483976542225,7.20483976542225,7.20483976542225,327.696392545883,0.0,1.0
2007-02-12,23.51,23.74,23.4,23.4,6000,7.22200504440595,7.29265843276041,7.18821429345381,7.18821429345381,19531.9719569101,0.15625,1.0
2007-02-13,23.5,23.67,23.5,23.59,22700,7.21893315795575,7.27115522760905,7.21893315795575,7.2465801360075,73895.9605703098,0.0,1.0
2007-02-14,23.3,23.4,23.2,23.4,22800,7.16363920185226,7.19438443447824,7.13289396922629,7.19438443447824,74157.8386391431,0.02,1.0
2007-02-15,23.25,23.3,23.25,23.3,5800,7.14826658553928,7.16363920185226,7.14826658553928,7.16363920185226,18864.7133380276,0.0,1.0
2007-02-16,23.2,23.2,23.2,23.2,2000,7.13289396922629,7.13289396922629,7.13289396922629,7.13289396922629,6505.07356483711,0.0,1.0
2007-02-20,23.65,23.65,23.14,23.3,63900,7.27124751604318,7.27124751604318,7.1144468296507,7.16363920185226,207837.100396546,0.0,1.0
2007-02-21,23.5,23.5,23.5,23.5,2400,7.22512966710421,7.22512966710421,7.22512966710421,7.22512966710421,7806.08827780454,0.0,1.0
2007-02-22,23.81,24.0,23.5,23.5,87800,7.32043988824474,7.37885583023409,7.22512966710421,7.22512966710421,285572.729496349,0.0,1.0
2007-02-23,23.55,23.71,23.25,23.71,2200,7.2405022834172,7.28969465561876,7.14826658553928,7.28969465561876,7155.58092132083,0.0,1.0
2007-02-26,23.94,23.97,23.64,23.64,2600,7.36040869065851,7.3696322604463,7.26817299278058,7.26817299278058,8456.59563428824,0.0,1.0
2007-02-27,23.74,23.84,23.5,23.84,5400,7.29891822540655,7.32966345803253,7.22512966710421,7.32966345803253,17563.6986250602,0.0,1.0
2007-02-28,23.52,23.66,23.41,23.6,14800,7.23127871362941,7.27432203930577,7.19745895774084,7.25587489973019,48137.5443797946,0.0,1.0
2007-03-01,23.74,23.74,23.74,23.74,100,7.29891822540655,7.29891822540655,7.29891822540655,7.29891822540655,325.253678241856,0.0,1.0
2007-03-02,23.6,23.68,23.25,23.51,5800,7.25587489973019,7.28047108583097,7.14826658553928,7.22820419036681,18864.7133380276,0.0,1.0
2007-03-05,23.44,23.5,23.25,23.5,2200,7.20668252752863,7.22512966710421,7.14826658553928,7.22512966710421,7155.58092132082,0.0,1.0
2007-03-06,23.59,23.59,23.34,23.35,3500,7.25280037646759,7.25280037646759,7.17593729490265,7.17901181816525,11383.878738465,0.0,1.0
2007-03-07,23.52,23.53,23.5,23.5,2400,7.23127871362941,7.23435323689201,7.22512966710421,7.22512966710421,7806.08827780454,0.0,1.0
2007-03-08,23.65,23.69,23.62,23.62,4100,7.27124751604318,7.28354560909357,7.26202394625538,7.26202394625538,13335.4008079161,0.0,1.0
2007-03-09,23.5,23.65,23.21,23.65,6300,7.22512966710421,7.27124751604318,7.13596849248889,7.27124751604318,20490.9817292369,0.0,1.0
2007-03-12,23.54,23.64,23.3,23.44,2700,7.28546718613269,7.316416494485,7.21118884608716,7.25451787778039,8723.94293683425,0.15625,1.0
2007-03-13,23.44,23.45,23.44,23.45,3600,7.25451787778039,7.25761280861562,7.25451787778039,7.25761280861562,11631.923915779,0.0,1.0
2007-03-14,23.55,23.55,23.54,23.54,2000,7.28856211696792,7.28856211696792,7.28546718613269,7.28546718613269,6462.17995321056,0.0,1.0
2007-03-15,23.6,23.65,23.6,23.65,1100,7.30403677114407,7.31951142532023,7.30403677114407,7.31951142532023,3554.19897426581,0.0,1.0
2007-03-16,23.5,23.6,23.3,23.6,8700,7.27308746279177,7.30403677114407,7.21118884608716,7.30403677114407,28110.4827964659,0.0,1.0
2007-03-19,23.5,23.6,23.5,23.6,3400,7.27308746279177,7.30403677114407,7.27308746279177,7.30403677114407,10985.7059204579,0.0,1.0
2007-03-20,23.35,23.4,23.35,23.4,3700,7.22666350026331,7.24213815443946,7.22666350026331,7.24213815443946,11955.0329134395,0.0,1.0
2007-03-21,23.4,23.4,23.4,23.4,1700,7.24213815443946,7.24213815443946,7.24213815443946,7.24213815443946,5492.85296022898,0.0,1.0
2007-03-22,23.0,23.3,22.7,23.15,25600,7.11834092103024,7.21118884608716,7.02549299597332,7.1647648835587,82715.9034010951,0.0,1.0
2007-03-23,23.2,23.2,22.99,22.99,2800,7.18023953773485,7.18023953773485,7.11524599019501,7.11524599019501,9047.05193449478,0.0,1.0
2007-03-26,23.3,23.3,23.1,23.1,8400,7.21118884608716,7.21118884608716,7.14929022938255,7.14929022938255,27141.1558034843,0.0,1.0
2007-03-27,23.3,23.4,22.91,22.91,1700,7.83017501313327,7.86378091447718,7.69911199789198,7.69911199789198,5058.63533491443,2.0,1.0
2007-03-28,23.4,23.4,23.25,23.25,8700,7.86378091447718,7.86378091447718,7.81337206246131,7.81337206246131,25888.3102433856,0.0,1.0
2007-03-29,23.49,23.49,23.3,23.3,1400,7.89402622568671,7.89402622568671,7.83017501313327,7.83017501313327,4165.93498169424,0.0,1.0
2007-03-30,23.6,23.6,23.44,23.45,3400,7.93099271716502,7.93099271716502,7.87722327501475,7.88058386514914,10117.2706698289,0.0,1.0
2007-04-02,23.61,23.61,23.14,23.16,8000,7.93435330729942,7.93435330729942,7.77640557098299,7.78312675125178,23805.3427525385,0.0,1.0
2007-04-03,23.63,23.63,23.4,23.41,1700,7.9410744875682,7.9410744875682,7.86378091447718,7.86714150461158,5058.63533491443,0.0,1.0
2007-04-04,23.66,23.66,23.41,23.41,800,7.95115625797138,7.95115625797138,7.86714150461158,7.86714150461158,2380.53427525385,0.0,1.0
2007-04-05,24.0,24.0,23.6,23.61,1400,8.0654163225407,8.0654163225407,7.93099271716502,7.93435330729942,4165.93498169424,0.0,1.0
2007-04-09,23.95,23.95,23.7,23.95,6300,8.04861337186874,8.04861337186874,7.96459861850894,8.04861337186874,18746.7074176241,0.0,1.0
2007-04-10,23.78,23.78,23.64,23.75,4300,7.99148333958408,7.99148333958408,7.94443507770259,7.9814015691809,12795.3717294894,0.0,1.0
2007-04-11,23.74,23.74,23.6,23.65,1300,7.97804097904651,7.97804097904651,7.93099271716502,7.94779566783698,3868.36819728751,0.0,1.0
2007-04-12,23.61,23.63,23.61,23.63,3100,7.93435330729942,7.9410744875682,7.93435330729942,7.9410744875682,9224.57031660866,0.0,1.0
2007-04-13,23.6,23.6,23.5,23.6,3100,7.93099271716502,7.93099271716502,7.8973868158211,7.93099271716502,9224.57031660867,0.0,1.0
2007-04-16,23.6,23.6,23.4,23.41,10900,7.93099271716502,7.93099271716502,7.86378091447718,7.86714150461158,32434.7795003337,0.0,1.0
2007-04-17,23.54,23.55,23.44,23.44,6000,7.96333839720855,7.96672129372393,7.92950943205473,7.92950943205473,17736.2800568051,0.15625,1.0
2007-04-18,23.54,23.75,23.06,23.06,11400,7.96333839720855,8.03437922403156,7.80095936447022,7.80095936447022,33698.9321079296,0.0,1.0
2007-04-19,23.5,23.75,23.4,23.4,2900,7.94980681114702,8.03437922403156,7.9159778459932,7.9159778459932,8572.53536078912,0.0,1.0
2007-04-20,23.5,23.66,23.5,23.5,2000,7.94980681114702,8.00393315539313,7.94980681114702,7.94980681114702,5912.09335226836,0.0,1.0
2007-04-23,23.44,23.44,23.21,23.31,1900,7.92950943205473,7.92950943205473,7.85170281220095,7.88553177735477,5616.48868465494,0.0,1.0
2007-04-24,23.48,23.48,23.11,23.21,8400,7.94304101811626,7.94304101811626,7.81787384704713,7.85170281220095,24830.7920795271,0.0,1.0
2007-04-25,23.45,23.64,23.3,23.3,1700,7.97686998327007,8.04150133921128,7.92584522857964,7.92584522857964,4997.57424699275,0.13,1.0
2007-04-26,23.4,23.46,23.4,23.46,4800,7.9598617317066,7.98027163358277,7.9598617317066,7.98027163358277,14110.7978738619,0.0,1.0
2007-04-27,23.4,23.64,23.4,23.64,600,7.9598617317066,8.04150133921128,7.9598617317066,8.04150133921128,1763.84973423273,0.0,1.0
2007-04-30,23.42,23.42,23.42,23.42,500,7.96666503233199,7.96666503233199,7.96666503233199,7.96666503233199,1469.87477852728,0.0,1.0
2007-05-01,23.4,23.49,23.3,23.31,4300,7.9598617317066,7.99047658452085,7.92584522857964,7.92924687889234,12640.9230953346,0.0,1.0
2007-05-02,23.55,23.55,23.3,23.3,1500,8.01088648639702,8.01088648639702,7.92584522857964,7.92584522857964,4409.62433558184,0.0,1.0
2007-05-03,23.57,23.57,23.4,23.4,5500,8.01768978702241,8.01768978702241,7.9598617317066,7.9598617317066,16168.6225638001,0.0,1.0
2007-05-04,23.65,23.65,23.4,23.57,5600,8.04490298952397,8.04490298952397,7.9598617317066,8.01768978702241,16462.5975195055,0.0,1.0
2007-05-07,23.66,23.66,23.31,23.42,3600,8.04830463983667,8.04830463983667,7.92924687889234,7.96666503233199,10583.0984053964,0.0,1.0
2007-05-08,23.77,23.77,23.4,23.41,5100,8.08572279327632,8.08572279327632,7.9598617317066,7.96326338201929,14992.7227409782,0.0,1.0
2007-05-09,23.77,23.77,23.77,23.77,1000,8.08572279327632,8.08572279327632,8.08572279327632,8.08572279327632,2939.74955705456,0.0,1.0
2007-05-10,23.9,23.93,23.31,23.46,24800,8.12994424734135,8.14014919827944,7.92924687889234,7.98027163358277,72905.7890149531,0.0,1.0
2007-05-11,23.74,23.74,23.43,23.43,43900,8.07551784233823,8.07551784233823,7.97006668264468,7.97006668264468,129055.005554695,0.0,1.0
2007-05-14,23.69,23.69,23.41,23.41,142800,8.05850959077476,8.05850959077476,7.96326338201929,7.96326338201929,419796.236747391,0.0,1.0
2007-05-15,23.52,23.65,23.49,23.49,8900,8.00068153545894,8.04490298952397,7.99047658452085,7.99047658452085,26163.7710577856,0.0,1.0
2007-05-16,23.45,23.45,23.45,23.45,300,7.98367328389546,7.98367328389546,7.98367328389546,7.98367328389546,881.173333356576,0.02,1.0
2007-05-17,23.36,23.36,23.31,23.33,3600,7.99504305601718,7.99504305601718,7.97793037824317,7.98477544935278,10518.5174627306,0.1233958,1.0
2007-05-18,23.35,23.35,23.35,23.35,1100,7.99162052046238,7.99162052046238,7.99162052046238,7.99162052046238,3213.99144694547,0.0,1.0
2007-05-21,23.34,23.35,23.34,23.35,6200,7.98819798490758,7.99162052046238,7.98819798490758,7.99162052046238,18115.2245191472,0.0,1.0
2007-05-22,23.25,23.32,23.21,23.32,5500,7.95739516491436,7.98135291379797,7.94370502269515,7.98135291379797,16069.9572347274,0.0,1.0
2007-05-23,23.21,23.24,23.21,23.24,2800,7.94370502269515,7.95397262935956,7.94370502269515,7.95397262935956,8181.06913767938,0.0,1.0
2007-05-24,23.21,23.3,23.21,23.25,1100,7.94370502269515,7.97450784268837,7.94370502269515,7.95739516491436,3213.99144694547,0.0,1.0
2007-05-25,23.2,23.21,23.2,23.21,6300,7.94028248714035,7.94370502269515,7.94028248714035,7.94370502269515,18407.4055597786,0.0,1.0
2007-05-29,23.19,23.2,23.01,23.2,15900,7.93685995158555,7.94028248714035,7.87525431159912,7.94028248714035,46456.7854603936,0.0,1.0
2007-05-30,23.1,23.1,23.1,23.1,200,7.90605713159233,7.90605713159233,7.90605713159233,7.90605713159233,584.362081262813,0.0,1.0
2007-05-31,23.1,23.1,23.1,23.1,2200,7.90605713159233,7.90605713159233,7.90605713159233,7.90605713159233,6427.98289389094,0.0,1.0
2007-06-01,23.08,23.08,23.08,23.08,1000,7.89921206048273,7.89921206048273,7.89921206048273,7.89921206048273,2921.81040631406,0.0,1.0
2007-06-04,23.04,23.04,23.04,23.04,3200,7.88552191826352,7.88552191826352,7.88552191826352,7.88552191826352,9349.79330020501,0.0,1.0
2007-06-05,23.08,23.08,23.02,23.02,1900,7.89921206048273,7.89921206048273,7.87867684715392,7.87867684715392,5551.43977199672,0.0,1.0
2007-06-06,23.0,23.0,23.0,23.0,3000,7.87183177604431,7.87183177604431,7.87183177604431,7.87183177604431,8765.4312189422,0.0,1.0
2007-06-07,23.0,23.01,23.0,23.01,4000,7.87183177604431,7.87525431159912,7.87183177604431,7.87525431159912,11687.2416252563,0.0,1.0
2007-06-08,22.99,23.15,22.81,23.15,2100,7.86840924048951,7.92316980936634,7.80680360050308,7.92316980936634,6135.80185325954,0.0,1.0
2007-06-11,23.0,23.0,22.9,22.9,1200,7.87183177604431,7.87183177604431,7.83760642049629,7.83760642049629,3506.17248757688,0.0,1.0
2007-06-12,22.89,23.18,22.6,23.18,15900,7.83418388494149,7.93343741603075,7.73493035385224,7.93343741603075,46456.7854603936,0.0,1.0
2007-06-13,22.89,22.89,22.89,22.89,0,7.83418388494149,7.83418388494149,7.83418388494149,7.83418388494149,0,0.0,1.0
2007-06-14,22.99,22.99,22.75,22.75,2900,7.86840924048951,7.86840924048951,7.78626838717427,7.78626838717427,8473.25017831079,0.0,1.0
2007-06-15,22.8,22.8,22.8,22.8,4400,7.80338106494828,7.80338106494828,7.80338106494828,7.80338106494828,12855.9657877819,0.0,1.0
2007-06-18,22.8,22.8,22.8,22.8,0,7.80338106494828,7.80338106494828,7.80338106494828,7.80338106494828,0,0.0,1.0
2007-06-19,22.7,22.7,22.64,22.64,2000,7.81027603662627,7.81027603662627,7.78963213520787,7.78963213520787,5812.85472973001,0.1201458,1.0
2007-06-20,22.7,22.7,22.7,22.7,0,7.81027603662627,7.81027603662627,7.81027603662627,7.81027603662627,0,0.0,1.0
2007-06-21,22.7,22.7,22.7,22.7,0,7.81027603662627,7.81027603662627,7.81027603662627,7.81027603662627,0,0.0,1.0
2007-06-22,22.9,22.9,22.6,22.6,1100,7.87908904135425,7.87908904135425,7.77586953426228,7.77586953426228,3197.07010135151,0.0,1.0
2007-06-25,22.82,22.82,22.6,22.7,1000,7.85156383946306,7.85156383946306,7.77586953426228,7.81027603662627,2906.42736486501,0.0,1.0
2007-06-26,22.82,22.82,22.82,22.82,0,7.88941099206345,7.88941099206345,7.88941099206345,7.88941099206345,0,0.11,1.0
2007-06-27,22.79,22.79,22.5,22.61,5700,7.8790392861142,7.8790392861142,7.77877946193811,7.8168090504187,16487.1623662212,0.0,1.0
2007-06-28,22.79,22.79,22.79,22.79,0,7.8790392861142,7.8790392861142,7.8790392861142,7.8790392861142,0,0.0,1.0
2007-06-29,22.7,22.79,22.6,22.79,1500,7.84792416826645,7.8790392861142,7.81335181510228,7.8790392861142,4338.72693847925,0.0,1.0
2007-07-02,22.7,22.7,22.7,22.7,0,7.84792416826645,7.84792416826645,7.84792416826645,7.84792416826645,0,0.0,1.0
2007-07-03,22.7,22.7,22.5,22.6,1600,7.84792416826645,7.84792416826645,7.77877946193811,7.81335181510228,4627.97540104453,0.0,1.0
2007-07-05,22.7,22.7,22.7,22.7,0,7.84792416826645,7.84792416826645,7.84792416826645,7.84792416826645,0,0.0,1.0
2007-07-06,22.7,22.7,22.5,22.51,1700,7.84792416826645,7.84792416826645,7.77877946193811,7.78223669725453,4917.22386360982,0.0,1.0
2007-07-09,22.7,22.7,22.62,22.62,900,7.84792416826645,7.84792416826645,7.82026628573511,7.82026628573511,2603.23616308755,0.0,1.0
2007-07-10,22.7,22.7,22.7,22.7,0,7.84792416826645,7.84792416826645,7.84792416826645,7.84792416826645,0,0.0,1.0
2007-07-11,22.67,22.67,22.67,22.67,1000,7.8375524623172,7.8375524623172,7.8375524623172,7.8375524623172,2892.48462565283,0.0,1.0
2007-07-12,22.6,22.62,22.6,22.62,2200,7.81335181510228,7.82026628573511,7.81335181510228,7.82026628573511,6363.46617643623,0.0,1.0
2007-07-13,22.6,22.6,22.6,22.6,0,7.81335181510228,7.81335181510228,7.81335181510228,7.81335181510228,0,0.0,1.0
2007-07-16,22.6,22.6,22.5,22.6,2400,7.81335181510228,7.81335181510228,7.77877946193811,7.81335181510228,6941.9631015668,0.0,1.0
2007-07-17,22.6,22.6,22.6,22.6,0,7.85421201499818,7.85421201499818,7.85421201499818,7.85421201499818,0,0.1181875,1.0
2007-07-18,22.6,22.6,22.3,22.31,4900,7.85421201499818,7.85421201499818,7.74995256347166,7.75342787852254,14099.4411391664,0.0,1.0
2007-07-19,22.6,22.6,22.6,22.6,0,7.85421201499818,7.85421201499818,7.85421201499818,7.85421201499818,0,0.0,1.0
2007-07-20,22.5,22.5,22.3,22.4,3800,7.81945886448934,7.81945886448934,7.74995256347166,7.7847057139805,10934.2604752719,0.0,1.0
2007-07-23,22.35,22.35,22.3,22.3,400,7.76732913872608,7.76732913872608,7.74995256347166,7.74995256347166,1150.97478687072,0.0,1.0
2007-07-24,22.35,22.35,22.35,22.35,0,7.76732913872608,7.76732913872608,7.76732913872608,7.76732913872608,0,0.0,1.0
2007-07-25,22.0,22.38,21.49,22.38,13100,7.64569311194513,7.77775508387873,7.46845204435004,7.77775508387873,37694.4242700162,0.0,1.0
2007-07-26,21.86,21.86,20.8,20.8,8400,7.59703870123275,7.59703870123275,7.22865530583903,7.22865530583903,24170.4705242852,0.0,1.0
2007-07-27,21.4,21.6,21.4,21.6,4500,7.43717420889208,7.50668050990977,7.43717420889208,7.50668050990977,12948.4663522956,0.0,1.0
2007-07-30,21.6,21.6,21.6,21.6,500,7.50668050990977,7.50668050990977,7.50668050990977,7.50668050990977,1438.7184835884,0.0,1.0
2007-07-31,21.6,21.6,21.6,21.6,0,7.50668050990977,7.50668050990977,7.50668050990977,7.50668050990977,0,0.0,1.0
2007-08-01,21.4,21.4,21.4,21.4,300,7.43717420889208,7.43717420889208,7.43717420889208,7.43717420889208,863.231090153042,0.0,1.0
2007-08-02,21.5,21.5,21.3,21.41,2100,7.47192735940093,7.47192735940093,7.40242105838324,7.44064952394297,6042.61763107129,0.0,1.0
2007-08-03,21.5,21.5,21.5,21.5,0,7.47192735940093,7.47192735940093,7.47192735940093,7.47192735940093,0,0.0,1.0
2007-08-06,21.5,21.5,21.5,21.5,600,7.47192735940093,7.47192735940093,7.47192735940093,7.47192735940093,1726.46218030608,0.0,1.0
2007-08-07,21.5,21.5,21.5,21.5,0,7.47192735940093,7.47192735940093,7.47192735940093,7.47192735940093,0,0.0,1.0
2007-08-08,21.7,21.7,21.05,21.41,2000,7.54143366041861,7.54143366041861,7.31553818211114,7.44064952394297,5754.87393435361,0.0,1.0
2007-08-09,21.54,21.75,21.1,21.5,3200,7.48582861960446,7.55881023567303,7.33291475736556,7.47192735940093,9207.79829496578,0.0,1.0
2007-08-10,21.5,21.5,20.8,21.2,2800,7.47192735940093,7.47192735940093,7.22865530583903,7.3676679078744,8056.82350809505,0.0,1.0
2007-08-13,21.5,21.5,21.5,21.5,100000,7.47192735940093,7.47192735940093,7.47192735940093,7.47192735940093,287743.69671768,0.0,1.0
2007-08-14,21.3,21.3,20.9,21.15,1500,7.40242105838324,7.40242105838324,7.26340845634788,7.35029133261998,4316.15545076521,0.0,1.0
2007-08-15,21.1,21.1,21.1,21.1,2000,7.33986538746733,7.33986538746733,7.33986538746733,7.33986538746733,5749.4242431279,0.02,1.0
2007-08-16,20.05,20.9,19.15,20.9,213200,6.97461142268815,7.27029320369986,6.66153659573456,7.27029320369986,612888.624317434,0.0,1.0
2007-08-17,20.3,20.4,20.2,20.2,1700,7.10401568449563,7.13901083565078,7.06902053334048,7.06902053334048,4857.81585129624,0.122,1.0
2007-08-20,19.5,20.24,19.18,20.1,181000,6.82405447525442,7.08301859380254,6.71206999155794,7.03402538218533,517214.511226247,0.0,1.0
2007-08-21,20.0,20.0,19.6,19.61,3400,6.99903023103017,6.99903023103017,6.85904962640957,6.86254914152509,9715.6317025925,0.0,1.0
2007-08-22,20.0,20.1,19.99,19.99,3000,6.99903023103017,7.03402538218533,6.99553071591466,6.99553071591466,8572.61620816985,0.0,1.0
2007-08-23,20.05,20.5,20.05,20.25,1500,7.01652780660775,7.17400598680593,7.01652780660775,7.08651810891805,4286.30810408492,0.0,1.0
2007-08-24,19.87,19.87,19.87,19.87,200,6.95353653452848,6.95353653452848,6.95353653452848,6.95353653452848,571.507747211323,0.0,1.0
2007-08-27,19.87,19.87,19.87,19.87,0,6.95353653452848,6.95353653452848,6.95353653452848,6.95353653452848,0,0.0,1.0
2007-08-28,19.65,19.65,19.6,19.61,2700,6.91854138337333,6.91854138337333,6.90093695237238,6.90445783857257,7668.52390700474,0.12,1.0
2007-08-29,19.6,19.98,19.6,19.65,1700,6.90093695237238,7.0347306279796,6.90093695237238,6.91854138337333,4828.32986737335,0.0,1.0
2007-08-30,19.41,19.41,19.41,19.41,400,6.83404011456877,6.83404011456877,6.83404011456877,6.83404011456877,1136.07761585255,0.0,1.0
2007-08-31,19.2,19.2,19.14,19.14,2500,6.76010150436478,6.76010150436478,6.73897618716364,6.73897618716364,7100.48509907846,0.0,1.0
2007-09-04,19.5,19.5,19.33,19.45,800,6.86572809037048,6.86572809037048,6.80587302496725,6.84812365936953,2272.15523170511,0.0,1.0
2007-09-05,18.89,19.7,18.8,19.7,10600,6.65095403215889,6.93614581437428,6.61926605635718,6.93614581437428,30106.0568200927,0.0,1.0
2007-09-06,18.36,18.83,18.3,18.83,21700,6.46434706354882,6.62982871495775,6.44322174634768,6.62982871495775,61632.210660001,0.0,1.0
2007-09-07,18.1,18.3,18.05,18.3,2400,6.37280402234388,6.44322174634768,6.35519959134293,6.44322174634768,6816.46569511532,0.0,1.0
2007-09-10,18.47,18.47,18.04,18.05,800,6.50307681175091,6.50307681175091,6.35167870514274,6.35519959134293,2272.15523170511,0.0,1.0
2007-09-11,18.26,18.3,18.25,18.3,2500,6.42913820154692,6.44322174634768,6.42561731534673,6.44322174634768,7100.48509907846,0.0,1.0
2007-09-12,18.1,18.3,18.1,18.3,2000,6.37280402234388,6.44322174634768,6.37280402234388,6.44322174634768,5680.38807926277,0.0,1.0
2007-09-13,18.03,18.1,18.03,18.1,700,6.34815781894255,6.37280402234388,6.34815781894255,6.37280402234388,1988.13582774197,0.0,1.0
2007-09-14,18.0,18.15,18.0,18.03,3300,6.33759516034198,6.39040845334483,6.33759516034198,6.34815781894255,9372.64033078357,0.0,1.0
2007-09-17,18.35,18.35,18.2,18.2,700,6.46082617734863,6.46082617734863,6.40801288434578,6.40801288434578,1988.13582774197,0.0,1.0
2007-09-18,18.4,18.4,18.4,18.4,2300,6.47843060834958,6.47843060834958,6.47843060834958,6.47843060834958,6532.44629115218,0.0,1.0
2007-09-19,18.7,19.0,18.5,18.5,5200,6.62462072571701,6.73089806356274,6.5537691671532,6.5537691671532,14678.5761821067,0.1152083,1.0
2007-09-20,18.7,18.7,18.7,18.7,3100,6.62462072571701,6.62462072571701,6.62462072571701,6.62462072571701,8750.68964702514,0.0,1.0
2007-09-21,18.39,18.57,18.23,18.26,8400,6.51480080994309,6.57856721265053,6.45811956309204,6.46874729687661,23711.5461403262,0.0,1.0
2007-09-24,18.7,19.0,18.7,19.0,7400,6.62462072571701,6.73089806356274,6.62462072571701,6.73089806356274,20888.7430283826,0.0,1.0
2007-09-25,18.7,18.7,18.7,18.7,3700,6.66713166085531,6.66713166085531,6.66713166085531,6.66713166085531,10377.7761591592,0.12,1.0
2007-09-26,18.7,18.7,18.7,18.7,1600,6.66713166085531,6.66713166085531,6.66713166085531,6.66713166085531,4487.68698774454,0.0,1.0
2007-09-27,18.71,18.71,18.7,18.7,400,6.67069697190389,6.67069697190389,6.66713166085531,6.66713166085531,1121.92174693614,0.0,1.0
2007-09-28,18.15,18.52,18.01,18.52,6500,6.47103955318309,6.60295606198076,6.42112519850289,6.60295606198076,18231.2283877122,0.0,1.0
2007-10-01,18.57,18.7,18.5,18.7,10300,6.62078261722369,6.66713166085531,6.59582543988359,6.66713166085531,28889.4849836055,0.0,1.0
2007-10-02,18.89,18.89,18.35,18.6,13000,6.73487257077843,6.73487257077843,6.54234577415481,6.63147855036945,36462.4567754244,0.0,1.0
2007-10-03,18.4,18.76,18.4,18.76,3200,6.56017232939773,6.68852352714682,6.56017232939773,6.68852352714682,8975.37397548908,0.0,1.0
2007-10-04,18.56,18.56,18.41,18.41,200,6.6172173061751,6.6172173061751,6.56373764044632,6.56373764044632,560.960873468068,0.0,1.0
2007-10-05,18.3,18.42,18.25,18.42,1200,6.52451921891188,6.56730295149491,6.50669266366895,6.56730295149491,3365.7652408084,0.0,1.0
2007-10-08,18.14,18.48,18.14,18.48,2800,6.46747424213451,6.58869481778642,6.46747424213451,6.58869481778642,7853.45222855294,0.0,1.0
2007-10-09,18.5,18.5,18.4,18.4,6300,6.59582543988359,6.59582543988359,6.56017232939773,6.56017232939773,17670.2675142441,0.0,1.0
2007-10-10,18.65,18.65,18.2,18.21,3100,6.64930510561238,6.64930510561238,6.48886610842602,6.49243141947461,8694.89353875504,0.0,1.0
2007-10-11,18.5,18.74,18.5,18.5,3300,6.59582543988359,6.68139290504965,6.59582543988359,6.59582543988359,9255.85441222312,0.0,1.0
2007-10-12,18.5,18.51,18.5,18.51,1900,6.59582543988359,6.59939075093218,6.59582543988359,6.59939075093218,5329.12829794664,0.0,1.0
2007-10-15,18.48,18.5,18.43,18.5,6700,6.58869481778642,6.59582543988359,6.57086826254349,6.59582543988359,18792.1892611803,0.0,1.0
2007-10-16,18.42,18.42,18.4,18.4,900,6.56730295149491,6.56730295149491,6.56017232939773,6.56017232939773,2524.3239306063,0.0,1.0
2007-10-17,18.49,18.5,18.42,18.42,500,6.62792065516784,6.63150525260168,6.60282847313097,6.60282847313097,1394.85677047018,0.1000208,1.0
2007-10-18,18.55,18.71,18.55,18.71,2900,6.64942823977088,6.7067817987123,6.64942823977088,6.7067817987123,8090.16926872702,0.0,1.0
2007-10-19,18.55,18.55,18.55,18.55,400,6.64942823977088,6.64942823977088,6.64942823977088,6.64942823977088,1115.88541637614,0.0,1.0
2007-10-22,18.41,18.41,18.33,18.34,2600,6.59924387569713,6.59924387569713,6.57056709622642,6.57415169366026,7253.25520644493,0.0,1.0
2007-10-23,18.4,18.42,18.4,18.41,3200,6.59565927826329,6.60282847313097,6.59565927826329,6.59924387569713,8927.08333100914,0.0,1.0
2007-10-24,18.5,18.5,18.5,18.5,4300,6.63150525260168,6.63150525260168,6.63150525260168,6.63150525260168,11995.7682260435,0.0,1.0
2007-10-25,18.44,18.5,18.06,18.5,8300,6.60999766799865,6.63150525260168,6.47378296551278,6.63150525260168,23154.6223898049,0.0,1.0
2007-10-26,18.5,18.7,18.3,18.34,7900,6.63150525260168,6.70319720127846,6.55981330392491,6.57415169366026,22038.7369734288,0.0,1.0
2007-10-29,18.3,18.5,18.3,18.5,3000,6.55981330392491,6.63150525260168,6.55981330392491,6.63150525260168,8369.14062282106,0.0,1.0
2007-10-30,18.5,18.6,18.5,18.5,1100,6.63150525260168,6.66735122694007,6.63150525260168,6.63150525260168,3068.68489503439,0.0,1.0
2007-10-31,18.24,18.36,18.05,18.32,8800,6.53830571932187,6.58132088852794,6.47019836807894,6.56698249879259,24549.4791602751,0.0,1.0
2007-11-01,18.12,18.24,18.12,18.24,300,6.49529055011581,6.53830571932187,6.49529055011581,6.53830571932187,836.914062282107,0.0,1.0
2007-11-02,17.9,18.2,17.9,18.2,4800,6.41642940657136,6.52396732958652,6.41642940657136,6.52396732958652,13390.6249965137,0.0,1.0
2007-11-05,17.21,17.75,17.18,17.18,11500,6.16909218363648,6.36266044506378,6.15833839133497,6.15833839133497,32081.7057208141,0.0,1.0
2007-11-06,17.75,17.75,17.5,17.5,1700,6.36266044506378,6.36266044506378,6.27304550921781,6.27304550921781,4742.5130195986,0.0,1.0
2007-11-07,17.3,17.74,17.3,17.74,10800,6.20135356054103,6.35907584762994,6.20135356054103,6.35907584762994,30128.9062421558,0.0,1.0
2007-11-08,17.3,17.3,17.3,17.3,800,6.20135356054103,6.20135356054103,6.20135356054103,6.20135356054103,2231.77083275228,0.0,1.0
2007-11-09,16.93,17.25,16.85,17.0,2800,6.068723455489,6.18343057337184,6.04004667601829,6.09381563752587,7811.19791463299,0.0,1.0
2007-11-12,16.85,16.85,16.85,16.85,200,6.04004667601829,6.04004667601829,6.04004667601829,6.04004667601829,557.942708188071,0.0,1.0
2007-11-13,16.85,17.1,16.7,16.7,4800,6.04004667601829,6.12966161186426,5.98627771451071,5.98627771451071,13390.6249965137,0.0,1.0
2007-11-14,16.7,16.7,16.5,16.52,1700,5.99344690937839,5.99344690937839,5.92166910208044,5.92884688281023,4736.84015713496,0.02,1.0
2007-11-15,16.7,16.7,16.65,16.65,1200,5.99344690937839,5.99344690937839,5.9755024575539,5.9755024575539,3343.65187562468,0.0,1.0
2007-11-16,16.5,16.5,16.38,16.5,6000,5.96054862807048,5.96054862807048,5.91719918350269,5.96054862807048,16609.2093492487,0.108333,1.0
2007-11-19,16.17,16.4,16.05,16.38,6900,5.84133765550907,5.92442409093066,5.79798821094129,5.91719918350269,19100.5907516361,0.0,1.0
2007-11-20,16.14,16.2,16.0,16.13,4500,5.83050029436712,5.85217501665102,5.77992594237138,5.82688784065314,12456.9070119366,0.0,1.0
2007-11-21,15.31,16.45,15.31,16.1,2900,5.53066663610661,5.94248635950057,5.53066663610661,5.8160504795112,8027.78451880356,0.0,1.0
2007-11-23,15.31,15.31,15.31,15.31,0,5.53066663610661,5.53066663610661,5.53066663610661,5.53066663610661,0,0.0,1.0
2007-11-26,16.76,16.76,16.2,16.2,6400,6.05447242463402,6.05447242463402,5.85217501665102,5.85217501665102,17716.489972532,0.0,1.0
2007-11-27,17.0,17.0,16.4,16.41,8700,6.18452075833737,6.18452075833737,5.96624355510193,5.96988150848919,23914.5450034452,0.12,1.0
2007-11-28,16.74,16.95,15.36,16.95,5000,6.08993397026868,6.16633099140109,5.58789640282718,6.16633099140109,13743.9913812903,0.0,1.0
2007-11-29,16.7,17.05,16.5,16.5,4900,6.07538215671965,6.20271052527366,6.00262308897451,6.00262308897451,13469.1115536645,0.0,1.0
2007-11-30,16.2,16.7,16.15,16.7,5800,5.89348448735679,6.07538215671965,5.8752947204205,6.07538215671965,15943.0300022968,0.0,1.0
2007-12-03,16.12,16.18,16.1,16.11,3500,5.86438086025873,5.88620858058227,5.85710495348422,5.86074290687147,9620.79396690324,0.0,1.0
2007-12-04,16.1,16.1,16.1,16.1,3000,5.85710495348422,5.85710495348422,5.85710495348422,5.85710495348422,8246.3948287742,0.0,1.0
2007-12-05,16.1,16.5,16.1,16.12,4500,5.85710495348422,6.00262308897451,5.85710495348422,5.86438086025873,12369.5922431613,0.0,1.0
2007-12-06,16.1,16.23,16.1,16.1,11200,5.85710495348422,5.90439834751856,5.85710495348422,5.85710495348422,30786.5406940903,0.0,1.0
2007-12-07,16.17,16.17,16.1,16.1,1000,5.88257062719502,5.88257062719502,5.85710495348422,5.85710495348422,2748.79827625807,0.0,1.0
2007-12-10,16.17,16.17,16.17,16.17,0,5.88257062719502,5.88257062719502,5.88257062719502,5.88257062719502,0,0.0,1.0
2007-12-11,16.0,16.25,15.99,16.25,14700,5.82072541961164,5.91167425429308,5.81708746622439,5.91167425429308,40407.3346609936,0.0,1.0
2007-12-12,16.25,16.26,16.25,16.25,2600,5.91167425429308,5.91531220768033,5.91167425429308,5.91167425429308,7146.87551827097,0.0,1.0
2007-12-13,16.11,16.25,16.0,16.25,6900,5.86074290687147,5.91167425429308,5.82072541961164,5.91167425429308,18966.7081061807,0.0,1.0
2007-12-14,16.48,16.5,16.35,16.49,2700,5.99534718219999,6.00262308897451,5.94805378816565,5.99898513558725,7421.75534589678,0.0,1.0
2007-12-17,16.0,16.36,16.0,16.36,6100,5.82072541961164,5.95169174155291,5.82072541961164,5.95169174155291,16767.6694851742,0.0,1.0
2007-12-18,15.56,16.23,15.55,16.01,3700,5.66065547057232,5.90439834751856,5.65701751718507,5.8243633729989,10170.5536221549,0.0,1.0
2007-12-19,16.2,16.25,15.55,15.55,6200,5.92696857412844,5.94526168701156,5.68915810664798,5.68915810664798,16946.2683568842,0.092041,1.0
2007-12-20,16.2,16.44,16.2,16.2,6700,5.92696857412844,6.01477551596738,5.92696857412844,5.92696857412844,18312.9029017942,0.0,1.0
2007-12-21,17.0,17.1,15.55,16.2,47800,6.21965838025824,6.25624460602447,5.68915810664798,5.92696857412844,130650.262493398,0.0,1.0
2007-12-24,17.51,17.65,17.11,17.11,6800,6.40624813166599,6.4574688477387,6.25990322860109,6.25990322860109,18586.2298107762,0.0,1.0
2007-12-26,17.31,17.89,17.24,17.26,10900,6.38429639620626,6.59821273992663,6.3584789064469,6.36585533209243,29553.6090887194,0.14,1.0
2007-12-27,16.99,17.16,16.99,17.16,7600,6.26627358587777,6.32897320386478,6.26627358587777,6.32897320386478,20606.1861536026,0.0,1.0
2007-12-28,17.75,17.87,17.0,17.0,23800,6.54657776040792,6.5908363142811,6.26996179870054,6.26996179870054,64529.8987441764,0.0,1.0
2007-12-31,18.0,18.24,17.75,17.8,5400,6.63878308097704,6.7273001887234,6.54657776040792,6.56501882452174,14641.2375301913,0.0,1.0
2008-01-02,18.49,18.49,18.49,18.49,1000,6.81950550929253,6.81950550929253,6.81950550929253,6.81950550929253,2711.34028336876,0.0,1.0
2008-01-03,18.49,18.49,18.49,18.49,0,6.81950550929253,6.81950550929253,6.81950550929253,6.81950550929253,0,0.0,1.0
2008-01-04,18.6,18.6,18.49,18.49,1100,6.86007585034294,6.86007585034294,6.81950550929253,6.81950550929253,2982.47431170563,0.0,1.0
2008-01-07,18.7,18.95,18.7,18.85,600,6.89695797857059,6.98916329913972,6.89695797857059,6.95228117091207,1626.80417002125,0.0,1.0
2008-01-08,18.7,18.95,18.7,18.95,10600,6.89695797857059,6.98916329913972,6.89695797857059,6.98916329913972,28740.2070037088,0.0,1.0
2008-01-09,18.39,18.6,18.25,18.6,2900,6.78262338106488,6.86007585034294,6.73098840154617,6.86007585034294,7862.88682176939,0.0,1.0
2008-01-10,17.9,18.03,17.76,18.02,2600,6.60190095274939,6.64984771944534,6.55026597323068,6.64615950662257,7049.48473675877,0.0,1.0
2008-01-11,18.0,18.06,17.8,17.8,3400,6.63878308097704,6.66091235791363,6.56501882452174,6.56501882452174,9218.55696345378,0.0,1.0
2008-01-14,18.1,18.19,18.09,18.09,4800,6.67566520920469,6.70885912460958,6.67197699638193,6.67197699638193,13014.43336017,0.0,1.0
2008-01-15,17.27,18.02,16.01,18.01,5100,6.3695435449152,6.64615950662257,5.9048287292468,6.64247129379981,13827.8354451806,0.0,1.0
2008-01-16,16.9,17.01,16.75,17.01,2000,6.26360700800692,6.304376047704,6.20801286296543,6.304376047704,5396.25170557358,0.08277,1.0
2008-01-17,16.71,16.71,16.6,16.66,2100,6.19318775762104,6.19318775762104,6.15241871792395,6.17465637594055,5666.06429085227,0.0,1.0
2008-01-18,16.8,16.8,16.8,16.8,900,6.22654424464593,6.22654424464593,6.22654424464593,6.22654424464593,2428.31326750811,0.0,1.0
2008-01-22,16.15,16.25,16.01,16.25,700,5.98563628279951,6.0226990461605,5.93374841409413,6.0226990461605,1888.68809695075,0.0,1.0
2008-01-23,16.3,16.5,16.18,16.18,4700,6.04123042784099,6.11535595456296,5.9967551118078,5.9967551118078,12681.1915080979,0.0,1.0
2008-01-24,16.75,16.75,16.46,16.58,3600,6.20801286296543,6.20801286296543,6.10053084921857,6.14500616525175,9713.25307003247,0.0,1.0
2008-01-25,16.73,16.73,16.73,16.73,400,6.20060031029324,6.20060031029324,6.20060031029324,6.20060031029324,1079.25034111472,0.0,1.0
2008-01-28,16.89,16.89,16.8,16.8,500,6.3080823240401,6.3080823240401,6.27446909673616,6.27446909673616,1338.758685475,0.13,1.0
2008-01-29,17.03,17.03,16.91,16.91,6500,6.3603695665129,6.3603695665129,6.31555193010764,6.31555193010764,17403.862911175,0.0,1.0
2008-01-30,17.44,17.5,17.1,17.1,900,6.51349649089754,6.53590530910016,6.3865131877493,6.3865131877493,2409.765633855,0.0,1.0
2008-01-31,17.25,17.73,17.0,17.26,21200,6.44253523325588,6.62180577887691,6.34916515741159,6.44627003628965,56763.3682641399,0.0,1.0
2008-02-01,18.85,18.85,17.15,17.49,8200,7.04010371865932,7.04010371865932,6.40518720291816,6.53217050606639,21955.64244179,0.0,1.0
2008-02-04,18.26,18.75,18.26,18.75,2600,6.8197503396668,7.0027556883216,6.8197503396668,7.0027556883216,6961.54516446999,0.0,1.0
2008-02-05,18.49,18.5,18.49,18.5,700,6.90565080944354,6.90938561247732,6.90565080944354,6.90938561247732,1874.262159665,0.0,1.0
2008-02-06,18.53,18.89,18.4,18.89,8700,6.92059002157863,7.05504293079441,6.8720375821396,7.05504293079441,23294.401127265,0.0,1.0
2008-02-07,18.5,18.99,18.35,18.78,8300,6.90938561247732,7.09239096113212,6.85336356697074,7.01396009742292,22223.394178885,0.0,1.0
2008-02-08,18.41,18.61,18.35,18.35,1800,6.87577238517337,6.9504684458488,6.85336356697074,6.85336356697074,4819.53126771,0.0,1.0
2008-02-11,18.1,18.35,18.1,18.35,1200,6.75999349112646,6.85336356697074,6.75999349112646,6.85336356697074,3213.02084513999,0.0,1.0
2008-02-12,17.76,18.01,17.75,18.01,900,6.63301018797822,6.72638026382251,6.62927538494445,6.72638026382251,2409.765633855,0.0,1.0
2008-02-13,18.0,18.0,17.8,17.8,1500,6.73011506685628,6.73011506685628,6.65533601055788,6.65533601055788,4011.81848033574,0.02,1.0
2008-02-14,18.62,19.0,18.0,18.0,45900,6.96193014138133,7.1040103483483,6.73011506685628,6.73011506685628,122761.645498274,0.0,1.0
2008-02-15,18.71,18.71,18.3,18.3,3600,6.99558071671561,6.99558071671561,6.84228365130389,6.84228365130389,9628.36435280577,0.0,1.0
2008-02-19,18.71,18.71,18.71,18.71,0,6.99558071671561,6.99558071671561,6.99558071671561,6.99558071671561,0,0.0,1.0
2008-02-20,18.5,18.5,18.5,18.5,800,6.91706270760229,6.91706270760229,6.91706270760229,6.91706270760229,2139.63652284572,0.0,1.0
2008-02-21,18.1,18.1,18.02,18.02,1100,6.76750459500548,6.76750459500548,6.73759297248612,6.73759297248612,2942.00021891287,0.0,1.0
2008-02-22,18.22,18.22,18.0,18.01,5100,6.81237202878453,6.81237202878453,6.73011506685628,6.7338540196712,13640.1828331415,0.0,1.0
2008-02-25,18.29,18.29,18.0,18.0,5900,6.83854469848897,6.83854469848897,6.73011506685628,6.73011506685628,15779.8193559872,0.0,1.0
2008-02-26,18.5,19.0,18.2,18.31,7300,6.96566909419625,7.15393042106642,6.85271229807415,6.89412978998559,19387.943666822,0.13,1.0
2008-02-27,18.25,18.25,18.25,18.25,200,6.87153843076117,6.87153843076117,6.87153843076117,6.87153843076117,531.176538817041,0.0,1.0
2008-02-28,18.25,18.25,18.25,18.25,0,6.87153843076117,6.87153843076117,6.87153843076117,6.87153843076117,0,0.0,1.0
2008-02-29,17.3,18.2,17.3,18.2,2500,6.51384190970785,6.85271229807415,6.51384190970785,6.85271229807415,6639.70673521301,0.0,1.0
2008-03-03,17.3,17.3,17.3,17.3,0,6.51384190970785,6.51384190970785,6.51384190970785,6.51384190970785,0,0.0,1.0
2008-03-04,17.27,17.7,17.15,17.15,6500,6.50254623009564,6.66445097120398,6.4573635116468,6.4573635116468,17263.2375115538,0.0,1.0
2008-03-05,16.5,17.49,16.5,16.95,14100,6.21262378671558,6.58538121391851,6.21262378671558,6.38205898089873,37447.9459866014,0.0,1.0
2008-03-06,16.55,16.56,16.55,16.56,500,6.23144991940259,6.23521514594,6.23144991940259,6.23521514594,1327.9413470426,0.0,1.0
2008-03-07,16.55,16.55,16.55,16.55,0,6.23144991940259,6.23144991940259,6.23144991940259,6.23144991940259,0,0.0,1.0
2008-03-10,15.83,16.25,15.5,16.0,9100,5.96035360870955,6.11849312328049,5.83610113297524,6.02436245984541,24168.5325161754,0.0,1.0
2008-03-11,15.75,16.1,15.51,15.95,4200,5.93023179641032,6.06201472521944,5.83986635951264,6.00553632715839,11154.7073151579,0.0,1.0
2008-03-12,15.75,15.85,15.66,15.75,4200,5.93023179641032,5.96788406178436,5.89634475757369,5.93023179641032,11154.7073151579,0.0,1.0
2008-03-13,15.75,15.75,15.75,15.75,0,5.93023179641032,5.93023179641032,5.93023179641032,5.93023179641032,0,0.0,1.0
2008-03-14,15.04,15.5,14.75,15.5,5300,5.66290071225468,5.83610113297524,5.55370914266998,5.83610113297524,14076.1782786516,0.0,1.0
2008-03-17,14.01,14.5,14.01,14.5,1000,5.27508237890213,5.4595784792349,5.27508237890213,5.4595784792349,2655.88269408521,0.0,1.0
2008-03-18,15.0,15.7,14.5,14.5,4700,5.64783980610507,5.91140566372331,5.4595784792349,5.4595784792349,12482.6486622005,0.0,1.0
2008-03-19,15.26,15.26,15.24,15.24,2100,5.76897768644764,5.76897768644764,5.76141677204863,5.76141677204863,5554.88367987309,0.061728,1.0
2008-03-20,15.19,15.55,15.19,15.51,1300,5.74251448605109,5.87861094523334,5.74251448605109,5.86348911643532,3438.73751611191,0.0,1.0
2008-03-24,15.5,16.0,15.37,15.37,158800,5.85970865923581,6.04873151921116,5.81056271564222,5.81056271564222,420055.013506593,0.0,1.0
2008-03-25,15.4,15.6,15.4,15.59,3800,5.82190408724074,5.89751323123088,5.82190408724074,5.89373277403137,10051.6942778656,0.0,1.0
2008-03-26,15.64,15.99,15.23,15.42,33200,5.9617810036225,6.09519681892095,5.80549390570145,5.87791963400632,87096.1210558547,0.13,1.0
2008-03-27,15.5,15.99,15.49,15.99,6400,5.90841467750311,6.09519681892095,5.90460279706602,6.09519681892095,16789.6136975142,0.0,1.0
2008-03-28,15.81,15.81,15.65,15.65,1800,6.02658297105318,6.02658297105318,5.9655928840596,5.9655928840596,4722.07885242586,0.0,1.0
2008-03-31,15.71,15.92,15.31,15.31,5800,5.98846416668219,6.06851365586126,5.83598894919824,5.83598894919824,15215.5874133722,0.0,1.0
2008-04-01,15.84,16.1,15.63,16.1,7200,6.03801861236447,6.13712750372904,5.9579691231854,6.13712750372904,18888.3154097034,0.0,1.0
2008-04-02,15.8,15.8,15.78,15.78,2200,6.02277109061608,6.02277109061608,6.01514732974188,6.01514732974188,5771.42970852049,0.0,1.0
2008-04-03,15.91,15.91,15.91,15.91,1200,6.06470177542416,6.06470177542416,6.06470177542416,6.06470177542416,3148.05256828391,0.0,1.0
2008-04-04,16.2,16.2,16.0,16.0,2900,6.17524630810003,6.17524630810003,6.09900869935805,6.09900869935805,7607.7937066861,0.0,1.0
2008-04-07,16.75,16.99,16.25,16.5,14000,6.38489973214046,6.47638486263083,6.19430571028552,6.28960272121299,36727.2799633122,0.0,1.0
2008-04-08,16.65,16.65,16.51,16.51,500,6.34678092776947,6.34678092776947,6.29341460165009,6.29341460165009,1311.68857011829,0.0,1.0
2008-04-09,16.6,16.75,16.51,16.66,9000,6.32772152558398,6.38489973214046,6.29341460165009,6.35059280820657,23610.3942621293,0.0,1.0
2008-04-10,16.98,16.98,16.13,16.13,5600,6.47257298219373,6.47257298219373,6.14856314504034,6.14856314504034,14690.9119853249,0.0,1.0
2008-04-11,16.98,16.98,16.98,16.98,100,6.47257298219373,6.47257298219373,6.47257298219373,6.47257298219373,262.337714023659,0.0,1.0
2008-04-14,17.0,17.0,16.95,17.0,800,6.48019674306793,6.48019674306793,6.46113734088244,6.48019674306793,2098.70171218927,0.0,1.0
2008-04-15,16.62,16.99,16.5,16.99,6500,6.33534528645818,6.47638486263083,6.28960272121299,6.47638486263083,17051.9514115378,0.0,1.0
2008-04-16,16.61,16.73,16.57,16.57,2700,6.35015604294609,6.39603314861458,6.33486367438993,6.33486367438993,7062.3461371185,0.0488542,1.0
2008-04-17,16.91,16.98,16.61,16.61,2900,6.4648488071173,6.49161045209059,6.35015604294609,6.35015604294609,7585.48288801617,0.0,1.0
2008-04-18,16.62,16.62,16.62,16.62,1000,6.35397913508513,6.35397913508513,6.35397913508513,6.35397913508513,2615.68375448833,0.0,1.0
2008-04-21,16.64,16.9,16.51,16.62,2700,6.36162531936321,6.46102571497826,6.31192512155569,6.35397913508513,7062.3461371185,0.0,1.0
2008-04-22,16.64,16.64,16.64,16.64,0,6.36162531936321,6.36162531936321,6.36162531936321,6.36162531936321,0,0.0,1.0
2008-04-23,16.75,16.75,16.55,16.55,2300,6.40367933289266,6.40367933289266,6.32721749011185,6.32721749011185,6016.07263532316,0.0,1.0
2008-04-24,17.73,17.73,16.81,16.81,9300,6.77834236251861,6.77834236251861,6.4266178857269,6.4266178857269,24325.8589167415,0.0,1.0
2008-04-25,17.1,17.84,16.86,17.5,7700,6.53748755775907,6.82039637604806,6.4457333464221,6.69041124332069,20140.7649095602,0.0,1.0
2008-04-28,16.72,17.5,16.72,17.35,3900,6.39221005647553,6.69041124332069,6.39221005647553,6.63306486123508,10201.1666425045,0.0,1.0
2008-04-29,17.32,17.37,17.0,17.0,600,6.62159558481796,6.64071104551316,6.49925663636867,6.49925663636867,1569.410252693,0.0,1.0
2008-04-30,17.5,17.55,17.23,17.39,6200,6.69041124332069,6.70952670401589,6.5871877555666,6.64835722979124,16217.2392778276,0.0,1.0
2008-05-01,17.49,17.49,17.19,17.34,1500,6.68658815118164,6.68658815118164,6.57189538701043,6.62924176909604,3923.5256317325,0.0,1.0
2008-05-02,17.59,17.59,17.59,17.59,200,6.72481907257205,6.72481907257205,6.72481907257205,6.72481907257205,523.136750897666,0.0,1.0
2008-05-05,17.71,17.71,17.65,17.65,1800,6.77069617824053,6.77069617824053,6.74775762540629,6.74775762540629,4708.230758079,0.0,1.0
2008-05-06,17.51,17.56,17.5,17.53,4100,6.69423433545973,6.71334979615493,6.69041124332069,6.70188051973781,10724.3033934022,0.0,1.0
2008-05-07,17.61,17.75,17.61,17.61,1100,6.73246525685013,6.7859885467967,6.73246525685013,6.73246525685013,2877.25212993717,0.0,1.0
2008-05-08,17.25,17.28,17.25,17.28,1000,6.59483393984468,6.6063032162618,6.59483393984468,6.6063032162618,2615.68375448833,0.0,1.0
2008-05-09,17.02,17.05,17.0,17.05,1800,6.50690282064675,6.51837209706387,6.49925663636867,6.51837209706387,4708.230758079,0.0,1.0
2008-05-12,17.0,17.0,16.86,16.86,4200,6.49925663636867,6.49925663636867,6.4457333464221,6.4457333464221,10985.871768851,0.0,1.0
2008-05-13,17.0,17.0,17.0,17.0,0,6.49925663636867,6.49925663636867,6.49925663636867,6.49925663636867,0,0.0,1.0
2008-05-14,17.17,17.17,17.17,17.17,800,6.57189538701043,6.57189538701043,6.57189538701043,6.57189538701043,2090.11239392971,0.02,1.0
2008-05-15,17.5,17.54,17.15,17.2,8700,6.69820438396521,6.71351456541427,6.5642402962859,6.58337802309723,22729.9722839856,0.0,1.0
2008-05-16,17.48,17.48,17.46,17.46,200,6.7063218421695,6.7063218421695,6.69864870505031,6.69864870505031,521.299168497562,0.041208,1.0
2008-05-19,17.12,17.65,16.8,17.53,9400,6.56820537402413,6.77154350768259,6.44543518011714,6.72550468496747,24501.0609193854,0.0,1.0
2008-05-20,17.12,17.23,17.12,17.23,600,6.56820537402413,6.61040762817966,6.56820537402413,6.61040762817966,1563.89750549269,0.0,1.0
2008-05-21,17.12,17.12,17.12,17.12,100,6.56820537402413,6.56820537402413,6.56820537402413,6.56820537402413,260.649584248781,0.0,1.0
2008-05-22,17.12,17.12,17.12,17.12,0,6.56820537402413,6.56820537402413,6.56820537402413,6.56820537402413,0,0.0,1.0
2008-05-23,16.85,17.12,16.85,17.12,1100,6.46461802291511,6.56820537402413,6.46461802291511,6.56820537402413,2867.14542673659,0.0,1.0
2008-05-27,17.0,17.0,16.98,16.98,1200,6.5873882168221,6.5873882168221,6.57963834833172,6.57963834833172,3096.82674354988,0.17,1.0
2008-05-28,17.4,17.51,17.12,17.12,9500,6.74238558662968,6.78500986332676,6.63388742776437,6.63388742776437,24516.5450531032,0.0,1.0
2008-05-29,17.6,17.6,17.52,17.52,3800,6.81988427153347,6.81988427153347,6.78888479757195,6.78888479757195,9806.61802124127,0.0,1.0
2008-05-30,17.5,17.5,17.5,17.5,600,6.78113492908157,6.78113492908157,6.78113492908157,6.78113492908157,1548.41337177494,0.0,1.0
2008-06-02,17.5,17.61,17.5,17.59,2400,6.78113492908157,6.82375920577866,6.78113492908157,6.81600933728828,6193.65348709975,0.0,1.0
2008-06-03,17.4,17.5,17.4,17.5,3800,6.74238558662968,6.78113492908157,6.74238558662968,6.78113492908157,9806.61802124127,0.0,1.0
2008-06-04,17.3,17.3,17.3,17.3,1000,6.70363624417778,6.70363624417778,6.70363624417778,6.70363624417778,2580.68895295823,0.0,1.0
2008-06-05,17.31,17.31,17.3,17.3,5500,6.70751117842297,6.70751117842297,6.70363624417778,6.70363624417778,14193.7892412703,0.0,1.0
2008-06-06,17.79,17.9,17.21,17.3,18700,6.89350802219207,6.93613229888915,6.66876183597108,6.70363624417778,48258.8834203189,0.0,1.0
2008-06-09,17.81,17.81,17.62,17.62,2800,6.90125789068245,6.90125789068245,6.82763414002385,6.82763414002385,7225.92906828304,0.0,1.0
2008-06-10,17.41,17.41,17.39,17.41,11100,6.74626052087487,6.74626052087487,6.73851065238449,6.74626052087487,28645.6473778363,0.0,1.0
2008-06-11,17.41,17.41,17.41,17.41,0,6.74626052087487,6.74626052087487,6.74626052087487,6.74626052087487,0,0.0,1.0
2008-06-12,17.4,17.4,16.75,17.0,1000,6.74238558662968,6.74238558662968,6.49051486069236,6.5873882168221,2580.68895295823,0.0,1.0
2008-06-13,17.4,17.4,17.4,17.4,0,6.74238558662968,6.74238558662968,6.74238558662968,6.74238558662968,0,0.0,1.0
2008-06-16,17.23,17.23,17.23,17.23,300,6.67651170446146,6.67651170446146,6.67651170446146,6.67651170446146,774.206685887468,0.0,1.0
2008-06-17,17.6,17.6,15.73,17.4,1800,6.8419326473886,6.8419326473886,6.11497730360356,6.76418341275918,4630.27066074547,0.0569,1.0
2008-06-18,17.6,17.6,17.6,17.6,0,6.8419326473886,6.8419326473886,6.8419326473886,6.8419326473886,0,0.0,1.0
2008-06-19,17.65,17.65,17.65,17.65,200,6.86136995604595,6.86136995604595,6.86136995604595,6.86136995604595,514.474517860608,0.0,1.0
2008-06-20,17.32,17.5,17.32,17.5,300,6.73308371890741,6.80305803007389,6.73308371890741,6.80305803007389,771.711776790912,0.0,1.0
2008-06-23,17.6,17.6,17.42,17.46,1200,6.8419326473886,6.8419326473886,6.77195833622212,6.78750818314801,3086.84710716364,0.0,1.0
2008-06-24,17.01,17.1,16.92,17.0,216500,6.61257240523182,6.64755956081506,6.57758524964858,6.60868494350035,556918.665584108,0.0,1.0
2008-06-25,17.01,17.01,17.01,17.01,0,6.67865925466683,6.67865925466683,6.67865925466683,6.67865925466683,0,0.17,1.0
2008-06-26,17.0,17.0,17.0,17.0,100,6.67473294117202,6.67473294117202,6.67473294117202,6.67473294117202,254.691837858234,0.0,1.0
2008-06-27,16.75,16.75,16.75,16.75,900,6.57657510380184,6.57657510380184,6.57657510380184,6.57657510380184,2292.22654072411,0.0,1.0
2008-06-30,16.75,16.75,16.75,16.75,100,6.57657510380184,6.57657510380184,6.57657510380184,6.57657510380184,254.691837858234,0.0,1.0
2008-07-01,17.0,17.0,16.99,16.99,3000,6.67473294117202,6.67473294117202,6.67080662767721,6.67080662767721,7640.75513574703,0.0,1.0
2008-07-02,16.75,16.75,16.75,16.75,600,6.57657510380184,6.57657510380184,6.57657510380184,6.57657510380184,1528.15102714941,0.0,1.0
2008-07-03,16.98,16.98,16.61,16.74,2400,6.6668803141824,6.6668803141824,6.52160671487454,6.57264879030703,6112.60410859763,0.0,1.0
2008-07-07,16.65,16.84,16.59,16.82,5600,6.53731196885377,6.6119119252551,6.51375408788493,6.60405929826549,14262.7429200611,0.0,1.0
2008-07-08,18.09,18.19,15.26,16.78,140900,7.10270111210599,7.14196424705406,5.99155439307559,6.58835404428626,358860.799542252,0.0,1.0
2008-07-09,18.24,18.75,18.08,18.08,17400,7.16159581452809,7.36183780276325,7.09877479861118,7.09877479861118,44316.3797873328,0.0,1.0
2008-07-10,18.72,18.72,18.2,18.24,6600,7.35005886227883,7.35005886227883,7.14589056054887,7.16159581452809,16809.6612986435,0.0,1.0
2008-07-11,18.95,18.95,18.25,18.59,10700,7.4403640726594,7.4403640726594,7.1655221280229,7.29901678684634,27252.0266508311,0.0,1.0
2008-07-14,19.25,19.25,18.5,18.5,8900,7.55815347750361,7.55815347750361,7.26367996539308,7.26367996539308,22667.5735693829,0.0,1.0
2008-07-15,18.25,19.25,18.09,19.0,9900,7.18830291302485,7.58218252469745,7.12528217515724,7.4837126217793,25134.5835291145,0.0580208,1.0
2008-07-16,18.33,18.82,18.26,18.75,5800,7.21981328195866,7.41281429167823,7.19224170914158,7.38524271886115,14725.3115625115,0.0,1.0
2008-07-17,18.35,18.63,18.31,18.31,1300,7.22769087419211,7.33797716546044,7.21193568972521,7.21193568972521,3300.50086745948,0.0,1.0
2008-07-18,18.35,18.35,18.35,18.35,0,7.22769087419211,7.22769087419211,7.22769087419211,7.22769087419211,0,0.0,1.0
2008-07-21,18.0,18.25,18.0,18.16,12600,7.0898330101067,7.18830291302485,7.0898330101067,7.15285374797432,31989.4699461457,0.0,1.0
2008-07-22,18.0,18.0,18.0,18.0,0,7.0898330101067,7.0898330101067,7.0898330101067,7.0898330101067,0,0.0,1.0
2008-07-23,17.88,18.01,17.77,17.78,4100,7.04256745670599,7.09377180622343,6.99924069942201,7.00317949553873,10409.271966603,0.0,1.0
2008-07-24,17.85,18.0,17.84,17.84,1500,7.03075106835582,7.0898330101067,7.02681227223909,7.02681227223909,3808.27023168401,0.0,1.0
2008-07-25,17.91,17.96,17.91,17.96,300,7.05438384505617,7.0740778256398,7.05438384505617,7.0740778256398,761.654046336802,0.0,1.0
2008-07-28,17.96,17.96,17.95,17.95,600,7.14103735962414,7.14103735962414,7.13706128091611,7.13706128091611,1509.02445363585,0.17,1.0
2008-07-29,17.96,17.96,17.96,17.96,1000,7.14103735962414,7.14103735962414,7.14103735962414,7.14103735962414,2515.04075605975,0.0,1.0
2008-07-30,20.0,20.0,18.55,18.55,11200,7.95215741606252,7.95215741606252,7.37562600339799,7.37562600339799,28168.4564678692,0.0,1.0
2008-07-31,20.77,20.77,19.25,19.25,8600,8.25831547658093,8.25831547658093,7.65395151296017,7.65395151296017,21629.3505021138,0.0,1.0
2008-08-01,20.71,21.14,20.5,20.71,4700,8.23445900433274,8.40543038877808,8.15096135146408,8.23445900433274,11820.6915534808,0.0,1.0
2008-08-04,21.55,22.0,20.5,20.99,15700,8.56844961580737,8.74737315766877,8.15096135146408,8.34578920815761,39486.139870138,0.0,1.0
2008-08-05,21.0,22.12,21.0,21.99,7600,8.34976528686565,8.79508610216515,8.34976528686565,8.74339707896074,19114.3097460541,0.0,1.0
2008-08-06,20.15,20.77,20.15,20.5,2000,8.01179859668299,8.25831547658093,8.01179859668299,8.15096135146408,5030.08151211949,0.0,1.0
2008-08-07,20.3,20.3,20.27,20.27,700,8.07143977730346,8.07143977730346,8.05951154117936,8.05951154117936,1760.52852924182,0.0,1.0
2008-08-08,20.3,20.3,20.3,20.3,0,8.07143977730346,8.07143977730346,8.07143977730346,8.07143977730346,0,0.0,1.0
2008-08-11,19.87,20.0,19.52,20.0,3200,7.90046839285811,7.95215741606252,7.76130563807702,7.95215741606252,8048.13041939119,0.0,1.0
2008-08-12,19.87,19.87,19.87,19.87,0,7.92150025879212,7.92150025879212,7.92150025879212,7.92150025879212,0,0.052896,1.0
2008-08-13,19.87,19.87,19.87,19.87,0,7.92947358567565,7.92947358567565,7.92947358567565,7.92947358567565,0,0.02,1.0
2008-08-14,19.42,20.0,19.25,19.51,6300,7.74989315721294,7.98135237612043,7.68205166201592,7.78580924290548,15786.7982845842,0.0,1.0
2008-08-15,19.39,19.39,19.31,19.31,200,7.73792112864876,7.73792112864876,7.70599571914428,7.70599571914428,501.168199510609,0.0,1.0
2008-08-18,19.39,19.39,19.39,19.39,0,7.73792112864876,7.73792112864876,7.73792112864876,7.73792112864876,0,0.0,1.0
2008-08-19,19.39,19.39,19.39,19.39,0,7.73792112864876,7.73792112864876,7.73792112864876,7.73792112864876,0,0.0,1.0
2008-08-20,18.6,18.77,18.6,18.76,1100,7.422657709792,7.49049920498902,7.422657709792,7.48650852880097,2756.42509730835,0.0,1.0
2008-08-21,18.22,18.5,18.2,18.5,3700,7.27101201464571,7.3827509479114,7.26303066226959,7.3827509479114,9271.61169094627,0.0,1.0
2008-08-22,18.33,18.75,18.33,18.5,400,7.31490945271437,7.4825178526129,7.31490945271437,7.3827509479114,1002.33639902122,0.0,1.0
2008-08-25,18.32,18.41,18.3,18.41,1200,7.31091877652632,7.34683486221886,7.30293742415019,7.34683486221886,3007.00919706365,0.0,1.0
2008-08-26,18.18,18.41,17.99,18.41,4800,7.3228908050905,7.4155346381582,7.24635894299109,7.4155346381582,11916.6053847667,0.17,1.0
2008-08-27,18.18,18.18,18.18,18.18,0,7.3228908050905,7.3228908050905,7.3228908050905,7.3228908050905,0,0.0,1.0
2008-08-28,18.18,18.18,18.18,18.18,0,7.3228908050905,7.3228908050905,7.3228908050905,7.3228908050905,0,0.0,1.0
2008-08-29,18.05,18.05,17.8,17.8,400,7.27052689944354,7.27052689944354,7.16982708089169,7.16982708089169,993.050448730558,0.0,1.0
2008-09-02,18.05,18.05,18.05,18.05,0,7.27052689944354,7.27052689944354,7.27052689944354,7.27052689944354,0,0.0,1.0
2008-09-03,18.05,18.05,18.05,18.05,0,7.27052689944354,7.27052689944354,7.27052689944354,7.27052689944354,0,0.0,1.0
2008-09-04,18.05,18.05,18.05,18.05,0,7.27052689944354,7.27052689944354,7.27052689944354,7.27052689944354,0,0.0,1.0
2008-09-05,18.3,18.3,17.1,17.5,2400,7.37122671799538,7.37122671799538,6.88786758894651,7.04898729862947,5958.30269238336,0.0,1.0
2008-09-08,18.29,18.3,18.29,18.3,200,7.36719872525331,7.37122671799538,7.36719872525331,7.37122671799538,496.525224365279,0.0,1.0
2008-09-09,18.54,18.54,18.3,18.3,1100,7.46789854380516,7.46789854380516,7.37122671799538,7.37122671799538,2730.88873400904,0.0,1.0
2008-09-10,18.3,18.4,18.3,18.4,400,7.39476509918224,7.43517365163679,7.39476509918224,7.43517365163679,989.889455827271,0.058437,1.0
2008-09-11,17.8,18.16,17.66,17.76,2100,7.1927223369095,7.33819312574588,7.13615036347314,7.17655891592769,5196.91964309317,0.0,1.0
2008-09-12,17.8,17.8,17.8,17.8,0,7.1927223369095,7.1927223369095,7.1927223369095,7.1927223369095,0,0.0,1.0
2008-09-15,16.95,18.79,16.95,18.79,1800,6.84924964104585,7.59276700620953,6.84924964104585,7.59276700620953,4454.50255122271,0.0,1.0
2008-09-16,16.8,16.95,16.68,16.95,3400,6.78863681236403,6.84924964104585,6.74014654941857,6.84924964104585,8414.06037453179,0.0,1.0
2008-09-17,16.38,16.8,16.33,16.45,6000,6.61892089205493,6.78863681236403,6.59871661582765,6.64720687877311,14848.341837409,0.0,1.0
2008-09-18,15.85,16.35,15.85,16.35,2600,6.40475556404582,6.60679832631856,6.40475556404582,6.60679832631856,6434.28146287726,0.0,1.0
2008-09-19,15.9,15.9,15.9,15.9,100,6.4249598402731,6.4249598402731,6.4249598402731,6.4249598402731,247.472363956817,0.0,1.0
2008-09-22,15.91,15.91,15.91,15.91,300,6.42900069551855,6.42900069551855,6.42900069551855,6.42900069551855,742.417091870453,0.0,1.0
2008-09-23,16.6,16.6,16.49,16.49,2200,6.70781970745493,6.70781970745493,6.66337029975493,6.66337029975493,5444.39200704999,0.0,1.0
2008-09-24,16.1,16.3,16.02,16.3,1600,6.50577694518219,6.58659405009129,6.47345010321855,6.58659405009129,3959.55782330908,0.0,1.0
2008-09-25,15.85,15.86,15.85,15.86,2600,6.40475556404582,6.40879641929128,6.40475556404582,6.40879641929128,6434.28146287726,0.0,1.0
2008-09-26,15.85,15.85,15.85,15.85,0,6.40475556404582,6.40475556404582,6.40475556404582,6.40475556404582,0,0.0,1.0
2008-09-29,15.55,16.5,14.05,16.5,18400,6.28352990668218,6.66741115500038,5.67740161986396,6.66741115500038,45534.9149680544,0.0,1.0
2008-09-30,15.55,15.55,15.55,15.55,0,6.28352990668218,6.28352990668218,6.28352990668218,6.28352990668218,0,0.0,1.0
2008-10-01,15.55,15.55,15.55,15.55,0,6.28352990668218,6.28352990668218,6.28352990668218,6.28352990668218,0,0.0,1.0
2008-10-02,15.55,15.55,15.55,15.55,0,6.28352990668218,6.28352990668218,6.28352990668218,6.28352990668218,0,0.0,1.0
2008-10-03,15.65,17.0,15.39,15.72,6800,6.32393845913673,6.86945391727312,6.2188762227549,6.35222444585491,16828.1207490636,0.0,1.0
2008-10-06,15.0,15.4,14.62,15.4,1700,6.06128286818217,6.22291707800036,5.90773036885488,6.22291707800036,4207.0301872659,0.0,1.0
2008-10-07,14.09,14.5,13.72,14.5,1200,5.69356504084578,5.85924010590943,5.54405339676395,5.85924010590943,2969.66836748181,0.0,1.0
2008-10-08,14.09,14.09,14.09,14.09,0,5.69356504084578,5.69356504084578,5.69356504084578,5.69356504084578,0,0.0,1.0
2008-10-09,12.85,14.42,12.85,13.75,6400,5.20905801111974,5.84549544905421,5.20905801111974,5.57389475898026,15787.8833033617,0.040979,1.0
2008-10-10,11.3,12.75,11.3,12.75,2800,4.58072805647105,5.16852059469079,4.58072805647105,5.16852059469079,6907.19894522077,0.0,1.0
2008-10-13,13.03,13.14,11.3,11.4,7300,5.28202536069184,5.32661651876369,4.58072805647105,4.6212654729,18008.054392897,0.0,1.0
2008-10-14,13.12,13.12,12.93,12.93,2100,5.3185090354779,5.3185090354779,5.2414879442629,5.2414879442629,5180.39920891556,0.0,1.0
2008-10-15,13.0,13.22,12.25,13.02,3900,5.26986413576316,5.35904645190684,4.96583351254605,5.27797161904895,9620.74138798606,0.0,1.0
2008-10-16,12.21,12.6,11.92,12.57,5400,4.94961854597448,5.10771447004737,4.83206003833053,5.09555324511869,13321.0265372115,0.0,1.0
2008-10-17,14.81,14.85,11.57,12.11,12800,6.00359137312711,6.01980633969869,4.69017908082921,4.90908112954553,31575.7666067235,0.0,1.0
2008-10-20,15.5,16.59,14.91,14.91,8500,6.28329954648684,6.72515738556237,6.04412878955605,6.04412878955605,20968.2825122773,0.0,1.0
2008-10-21,14.24,15.6,14.22,15.6,12700,5.77252809948211,6.32383696291579,5.76442061619632,6.32383696291579,31329.0809301084,0.0,1.0
2008-10-22,13.95,14.53,13.78,14.14,15500,5.65496959183816,5.89008660712605,5.58605598390895,5.73199068305316,38236.2798753292,0.0,1.0
2008-10-23,14.18,15.07,13.7,13.85,7300,5.74820564962474,6.10898865584237,5.55362605076579,5.61443217540921,18008.054392897,0.0,1.0
2008-10-24,12.75,13.75,12.75,13.75,600,5.16852059469079,5.57389475898026,5.16852059469079,5.57389475898026,1480.11405969016,0.0,1.0
2008-10-27,11.91,12.75,11.91,12.75,1200,4.82800629668763,5.16852059469079,4.82800629668763,5.16852059469079,2960.22811938033,0.0,1.0
2008-10-28,11.12,11.81,11.12,11.81,1000,4.57262057318526,4.85635332457895,4.57262057318526,4.85635332457895,2431.86589003467,0.16,1.0
2008-10-29,11.15,11.15,11.15,11.15,100,4.5849567797676,4.5849567797676,4.5849567797676,4.5849567797676,243.186589003466,0.0,1.0
2008-10-30,10.0,11.05,10.0,11.05,3800,4.11206886077811,4.54383609115982,4.11206886077811,4.54383609115982,9241.09038213174,0.0,1.0
2008-10-31,13.06,13.06,10.11,10.11,9200,5.37036193217622,5.37036193217622,4.15730161824667,4.15730161824667,22373.1661883189,0.0,1.0
2008-11-03,10.56,12.96,10.56,12.96,9800,4.34234471698169,5.32924124356844,4.34234471698169,5.32924124356844,23832.2857223397,0.0,1.0
2008-11-04,11.6,11.6,10.66,10.66,7900,4.76999987850261,4.76999987850261,4.38346540558947,4.38346540558947,19211.7405312739,0.0,1.0
2008-11-05,11.9,11.9,11.6,11.6,1100,4.89336194432596,4.89336194432596,4.76999987850261,4.76999987850261,2675.05247903813,0.0,1.0
2008-11-06,12.0,12.0,11.69,11.8,700,4.93448263293374,4.93448263293374,4.80700849824962,4.85224125571818,1702.30612302426,0.0,1.0
2008-11-07,11.51,12.0,11.51,12.0,500,4.73299125875561,4.93448263293374,4.73299125875561,4.93448263293374,1215.93294501733,0.0,1.0
2008-11-10,12.5,12.5,11.61,11.61,500,5.14008607597264,5.14008607597264,4.77411194736339,4.77411194736339,1215.93294501733,0.0,1.0
2008-11-11,13.1,13.1,12.6,12.6,200,5.38681020761933,5.38681020761933,5.18120676458042,5.18120676458042,486.373178006933,0.0,1.0
2008-11-12,12.7,12.7,12.7,12.7,100,5.22643952204898,5.22643952204898,5.22643952204898,5.22643952204898,242.995254157673,0.01,1.0
2008-11-13,12.7,12.7,12.7,12.7,0,5.22643952204898,5.22643952204898,5.22643952204898,5.22643952204898,0,0.0,1.0
2008-11-14,12.2,12.2,12.2,12.2,400,5.02067418653524,5.02067418653524,5.02067418653524,5.02067418653524,971.981016630693,0.0,1.0
2008-11-17,12.2,12.2,12.2,12.2,0,5.03274573916769,5.03274573916769,5.03274573916769,5.03274573916769,0,0.0293333,1.0
2008-11-18,11.44,12.07,11.44,12.07,1200,4.7192304308261,4.97911812063558,4.7192304308261,4.97911812063558,2908.94886385044,0.0,1.0
2008-11-19,11.44,11.44,11.44,11.44,0,4.7192304308261,4.7192304308261,4.7192304308261,4.7192304308261,0,0.0,1.0
2008-11-20,11.44,11.44,11.44,11.44,0,4.7192304308261,4.7192304308261,4.7192304308261,4.7192304308261,0,0.0,1.0
2008-11-21,10.84,11.34,10.84,11.34,500,4.47171834529326,4.67797841657063,4.47171834529326,4.67797841657063,1212.06202660435,0.0,1.0
2008-11-24,12.7,12.99,10.8,11.0,21800,5.23900581044506,5.35863665178593,4.45521753959107,4.53772156810202,52845.9043599496,0.0,1.0
2008-11-25,12.0,12.25,11.7,12.25,700,5.0162449334655,5.12075003624604,4.89083881012887,5.12075003624604,1674.55937886127,0.16,1.0
2008-11-26,12.04,12.04,12.0,12.0,1200,5.03296574991039,5.03296574991039,5.0162449334655,5.0162449334655,2870.67322090504,0.0,1.0
2008-11-28,11.5,11.94,10.75,11.94,2600,4.80723472790444,4.99116370879818,4.49371941956285,4.99116370879818,6219.79197862759,0.0,1.0
2008-12-01,12.4,13.01,11.66,13.0,5400,5.18345309791435,5.43844554869885,4.87411799368398,5.43426534458763,12918.0294940727,0.0,1.0
2008-12-02,13.0,13.0,12.4,12.4,300,5.43426534458763,5.43426534458763,5.18345309791435,5.18345309791435,717.668305226259,0.0,1.0
2008-12-03,12.0,12.0,12.0,12.0,1000,5.0162449334655,5.0162449334655,5.0162449334655,5.0162449334655,2392.22768408753,0.0,1.0
2008-12-04,10.77,11.9,10.61,11.9,2300,4.50207982778529,4.97444289235329,4.43519656200575,4.97444289235329,5502.12367340132,0.0,1.0
2008-12-05,9.4,10.67,9.31,10.67,2100,3.92939186454798,4.46027778667308,3.89177002754699,4.46027778667308,5023.67813658382,0.0,1.0
2008-12-08,9.4,9.4,9.4,9.4,100,3.92939186454798,3.92939186454798,3.92939186454798,3.92939186454798,239.222768408753,0.0,1.0
2008-12-09,9.0,9.3,9.0,9.3,1000,3.76218370009913,3.88758982343577,3.76218370009913,3.88758982343577,2392.22768408753,0.0,1.0
2008-12-10,9.36,9.36,9.2,9.2,1400,3.92364408389505,3.92364408389505,3.85657324485411,3.85657324485411,3339.75246475249,0.02625,1.0
2008-12-11,9.25,9.25,9.25,9.25,4400,3.8775328820544,3.8775328820544,3.8775328820544,3.8775328820544,10496.3648892221,0.0,1.0
2008-12-12,9.25,9.25,9.25,9.25,0,3.8775328820544,3.8775328820544,3.8775328820544,3.8775328820544,0,0.0,1.0
2008-12-15,8.5,9.15,8.15,9.15,2800,3.56313832404999,3.83561360765381,3.41642086364793,3.83561360765381,6679.50492950497,0.0,1.0
2008-12-16,8.3,8.5,8.3,8.5,500,3.47929977524881,3.56313832404999,3.47929977524881,3.56313832404999,1192.7687374116,0.0,1.0
2008-12-17,8.25,8.25,8.0,8.2,800,3.45834013804852,3.45834013804852,3.35354195204705,3.43738050084823,1908.42997985856,0.0,1.0
2008-12-18,8.15,8.15,8.15,8.15,100,3.41642086364793,3.41642086364793,3.41642086364793,3.41642086364793,238.553747482321,0.0,1.0
2008-12-19,7.65,8.0,7.6,8.0,1000,3.20682449164499,3.35354195204705,3.1858648544447,3.35354195204705,2385.53747482321,0.0,1.0
2008-12-22,7.03,7.4,6.99,7.4,1200,2.94692499036135,3.10202630564352,2.93015728060111,3.10202630564352,2862.64496978784,0.0,1.0
2008-12-23,6.5,6.93,6.5,6.93,700,2.72475283603823,2.90500571596076,2.72475283603823,2.90500571596076,1669.87623237624,0.0,1.0
2008-12-24,6.6,6.6,6.6,6.6,500,2.76667211043882,2.76667211043882,2.76667211043882,2.76667211043882,1192.7687374116,0.0,1.0
2008-12-26,6.15,6.5,5.84,6.5,700,2.57803537563617,2.72475283603823,2.44808562499435,2.72475283603823,1669.87623237624,0.0,1.0
2008-12-29,6.5,6.5,6.15,6.15,3700,2.72475283603823,2.72475283603823,2.57803537563617,2.57803537563617,8826.48865684585,0.0,1.0
2008-12-30,6.0,6.93,5.67,6.6,9100,2.51515646403529,2.90500571596076,2.37682285851335,2.76667211043882,21708.3910208911,0.0,1.0
2008-12-31,8.8,9.63,6.02,6.02,40600,3.68889614725176,4.03682612477664,2.5235403189154,2.5235403189154,96852.821477822,0.0,1.0
2009-01-02,9.25,9.25,9.24,9.25,2900,3.8775328820544,3.8775328820544,3.87334095461434,3.8775328820544,6918.0586769873,0.0,1.0
2009-01-05,9.25,9.25,9.25,9.25,0,3.8775328820544,3.8775328820544,3.8775328820544,3.8775328820544,0,0.0,1.0
2009-01-06,8.5,9.2,6.77,9.2,2600,3.56313832404999,3.85657324485411,2.83793487691982,3.85657324485411,6202.39743454033,0.0,1.0
2009-01-07,8.4,8.5,8.4,8.5,3200,3.5212190496494,3.56313832404999,3.5212190496494,3.56313832404999,7633.71991943426,0.0,1.0
2009-01-08,8.3,8.94,8.3,8.4,2400,3.47929977524881,3.74758313141258,3.47929977524881,3.5212190496494,5725.2899395757,0.0,1.0
2009-01-09,7.9,8.21,7.9,8.21,500,3.31162267764646,3.44157242828829,3.31162267764646,3.44157242828829,1192.7687374116,0.0,1.0
2009-01-12,7.75,7.8,7.75,7.78,1500,3.25704923188257,3.27806245273342,3.25704923188257,3.26965716439308,3569.1815420551,0.019813,1.0
2009-01-13,7.55,7.75,7.55,7.75,1200,3.17299634847915,3.25704923188257,3.17299634847915,3.25704923188257,2855.34523364408,0.0,1.0
2009-01-14,7.35,7.46,7.35,7.46,400,3.08894346507573,3.13517255094761,3.08894346507573,3.13517255094761,951.781744548025,0.0,1.0
2009-01-15,7.35,7.35,7.35,7.35,0,3.08894346507573,3.08894346507573,3.08894346507573,3.08894346507573,0,0.0,1.0
2009-01-16,7.4,7.4,7.4,7.4,500,3.10995668592658,3.10995668592658,3.10995668592658,3.10995668592658,1189.72718068503,0.0,1.0
2009-01-20,7.3,7.3,7.3,7.3,100,3.06793024422487,3.06793024422487,3.06793024422487,3.06793024422487,237.945436137007,0.0,1.0
2009-01-21,7.3,7.3,7.3,7.3,0,3.06793024422487,3.06793024422487,3.06793024422487,3.06793024422487,0,0.0,1.0
2009-01-22,7.0,7.0,7.0,7.0,200,2.94185091911974,2.94185091911974,2.94185091911974,2.94185091911974,475.890872274013,0.0,1.0
2009-01-23,6.6,6.6,6.51,6.51,1600,2.7737451523129,2.7737451523129,2.73592135478136,2.73592135478136,3807.1269781921,0.0,1.0
2009-01-26,6.9,6.9,6.6,6.6,300,2.89982447741803,2.89982447741803,2.7737451523129,2.7737451523129,713.836308411019,0.0,1.0
2009-01-27,7.2,7.2,7.0,7.0,2000,3.02590380252316,3.02590380252316,2.94185091911974,2.94185091911974,4758.90872274013,0.0,1.0
2009-01-28,7.24,7.76,7.2,7.2,4000,3.0931461092459,3.31530577455085,3.07605690422244,3.07605690422244,9362.63563930395,0.12,1.0
2009-01-29,7.9,8.0,7.25,7.25,1600,3.37511799213295,3.4178410046916,3.09741841050176,3.09741841050176,3745.05425572159,0.0,1.0
2009-01-30,7.9,7.9,7.9,7.9,0,3.37511799213295,3.37511799213295,3.37511799213295,3.37511799213295,0,0.0,1.0
2009-02-02,8.5,8.8,8.1,8.1,2700,3.63145606748482,3.75962510516076,3.46056401725024,3.46056401725024,6319.77905653018,0.0,1.0
2009-02-03,8.25,8.65,8.25,8.65,3700,3.52464853608821,3.69554058632279,3.52464853608821,3.69554058632279,8660.43796635616,0.0,1.0
2009-02-04,8.25,8.25,8.25,8.25,0,3.52464853608821,3.52464853608821,3.52464853608821,3.52464853608821,0,0.0,1.0
2009-02-05,8.25,8.25,8.25,8.25,0,3.52464853608821,3.52464853608821,3.52464853608821,3.52464853608821,0,0.0,1.0
2009-02-06,8.25,8.25,8.25,8.25,0,3.52464853608821,3.52464853608821,3.52464853608821,3.52464853608821,0,0.0,1.0
2009-02-09,10.0,10.4,8.35,8.35,12000,4.2723012558645,4.44319330609908,3.56737154864686,3.56737154864686,28087.9069179119,0.0,1.0
2009-02-10,10.3,10.5,10.3,10.5,500,4.40047029354043,4.48591631865772,4.40047029354043,4.48591631865772,1170.329454913,0.0,1.0
2009-02-11,10.71,10.71,10.1,10.37,1400,4.58473110069583,4.58473110069583,4.32360262530606,4.43918408162612,3270.42081000658,0.0212917,1.0
2009-02-12,10.81,10.81,10.72,10.73,1000,4.62753904748104,4.62753904748104,4.58901189537435,4.59329269005287,2336.01486429041,0.0,1.0
2009-02-13,10.21,10.81,10.21,10.81,900,4.37069136676979,4.62753904748104,4.37069136676979,4.62753904748104,2102.41337786137,0.0,1.0
2009-02-17,10.4,10.5,10.4,10.5,300,4.45202646566168,4.49483441244689,4.45202646566168,4.49483441244689,700.804459287124,0.0,1.0
2009-02-18,10.0,10.0,10.0,10.0,300,4.28079467852085,4.28079467852085,4.28079467852085,4.28079467852085,700.804459287123,0.0,1.0
2009-02-19,9.0,9.5,9.0,9.5,500,3.85271521066876,4.06675494459481,3.85271521066876,4.06675494459481,1168.00743214521,0.0,1.0
2009-02-20,8.51,8.9,8.51,8.9,300,3.64295627142124,3.80990726388355,3.64295627142124,3.80990726388355,700.804459287124,0.0,1.0
2009-02-23,8.6,8.8,8.6,8.8,200,3.68148342352793,3.76709931709835,3.68148342352793,3.76709931709835,467.202972858082,0.0,1.0
2009-02-24,8.35,8.8,8.35,8.6,1000,3.62583309270716,3.82123727135605,3.62583309270716,3.73439096973432,2302.91902205725,0.12,1.0
2009-02-25,8.25,8.25,8.25,8.25,100,3.58240994189629,3.58240994189629,3.58240994189629,3.58240994189629,230.291902205726,0.0,1.0
2009-02-26,8.5,8.8,8.35,8.35,2500,3.69096781892345,3.82123727135605,3.62583309270716,3.62583309270716,5757.29755514314,0.0,1.0
2009-02-27,7.9,7.9,7.25,7.25,4700,3.43042891405827,3.43042891405827,3.14817843378765,3.14817843378765,10823.7194036691,0.0,1.0
2009-03-02,6.4,7.75,6.15,7.75,11400,2.77908165189531,3.36529418784197,2.67052377486815,3.36529418784197,26253.2768514527,0.0,1.0
2009-03-03,7.0,7.23,6.59,6.8,4500,3.03962055676049,3.13949380362548,2.86158563843595,2.95277425513876,10363.1355992577,0.0,1.0
2009-03-04,6.75,6.9,6.75,6.9,2100,2.93106267973333,2.99619740594963,2.93106267973333,2.99619740594963,4836.12994632024,0.0,1.0
2009-03-05,6.75,6.75,6.75,6.75,0,2.93106267973333,2.93106267973333,2.93106267973333,2.93106267973333,0,0.0,1.0
2009-03-06,6.62,6.65,6.61,6.65,1100,2.87461258367921,2.88763952892247,2.87027026859812,2.88763952892247,2533.21092426298,0.0,1.0
2009-03-09,6.02,6.7,6.0,6.7,3100,2.61407367881402,2.9093511043279,2.60538904865185,2.9093511043279,7139.0489683775,0.0,1.0
2009-03-10,6.5,6.5,5.8,5.92,2200,2.82250480270617,2.82250480270617,2.51854274703012,2.57065052800316,5066.42184852596,0.0,1.0
2009-03-11,9.05,9.37,6.57,6.57,38400,3.94105802812477,4.08041035619106,2.86107748561102,2.86107748561102,88179.3664340833,0.0259375,1.0
2009-03-12,9.1,9.25,8.95,8.95,3200,3.96283182938513,4.02815323316621,3.89751042560406,3.89751042560406,7348.28053617361,0.0,1.0
2009-03-13,10.0,10.0,9.35,9.35,1400,4.35476025207157,4.35476025207157,4.07170083568692,4.07170083568692,3214.87273457595,0.0,1.0
2009-03-16,9.9,10.44,9.9,10.1,2100,4.31121264955086,4.54636970316272,4.31121264955086,4.39830785459229,4822.30910186393,0.0,1.0
2009-03-17,9.9,9.9,9.9,9.9,0,4.31121264955086,4.31121264955086,4.31121264955086,4.31121264955086,0,0.0,1.0
2009-03-18,9.9,9.9,9.9,9.9,0,4.31121264955086,4.31121264955086,4.31121264955086,4.31121264955086,0,0.0,1.0
2009-03-19,10.0,10.0,10.0,10.0,200,4.35476025207157,4.35476025207157,4.35476025207157,4.35476025207157,459.267533510851,0.0,1.0
2009-03-20,9.76,9.9,9.76,9.9,1100,4.25024600602186,4.31121264955086,4.25024600602186,4.31121264955086,2525.97143430967,0.0,1.0
2009-03-23,9.35,9.86,9.25,9.86,1900,4.07170083568692,4.29379360854257,4.02815323316621,4.29379360854257,4363.04156835308,0.0,1.0
2009-03-24,9.25,9.25,9.25,9.25,200,4.02815323316621,4.02815323316621,4.02815323316621,4.02815323316621,459.26753351085,0.0,1.0
2009-03-25,9.45,9.5,9.35,9.35,1000,4.11524843820764,4.137022239468,4.07170083568692,4.07170083568692,2296.33766755425,0.0,1.0
2009-03-26,9.75,9.75,9.55,9.55,600,4.24589124576978,4.24589124576978,4.15879604072835,4.15879604072835,1377.80260053255,0.0,1.0
2009-03-27,9.65,9.65,9.65,9.65,100,4.20234364324907,4.20234364324907,4.20234364324907,4.20234364324907,229.633766755425,0.0,1.0
2009-03-30,9.55,9.55,9.55,9.55,100,4.15879604072835,4.15879604072835,4.15879604072835,4.15879604072835,229.633766755425,0.0,1.0
2009-03-31,9.45,9.55,9.45,9.55,2700,4.11524843820764,4.15879604072835,4.11524843820764,4.15879604072835,6200.11170239647,0.0,1.0
2009-04-01,9.45,9.45,9.45,9.45,0,4.11524843820764,4.11524843820764,4.11524843820764,4.11524843820764,0,0.0,1.0
2009-04-02,9.5,9.5,8.51,9.35,3800,4.137022239468,4.137022239468,3.70590097451291,4.07170083568692,8726.08313670614,0.0,1.0
2009-04-03,9.5,9.5,9.5,9.5,0,4.137022239468,4.137022239468,4.137022239468,4.137022239468,0,0.0,1.0
2009-04-06,9.95,9.95,9.55,9.55,500,4.33298645081122,4.33298645081122,4.15879604072835,4.15879604072835,1148.16883377712,0.0,1.0
2009-04-07,9.95,9.95,9.95,9.95,0,4.33298645081122,4.33298645081122,4.33298645081122,4.33298645081122,0,0.0,1.0
2009-04-08,10.51,10.51,10.05,10.05,1500,4.57685302492722,4.57685302492722,4.37653405333193,4.37653405333193,3444.50650133138,0.0,1.0
2009-04-09,10.4,10.4,10.4,10.4,1000,4.53932043500468,4.53932043500468,4.53932043500468,4.53932043500468,2291.0918382851,0.0238125,1.0
2009-04-13,10.4,10.4,10.4,10.4,0,4.53932043500468,4.53932043500468,4.53932043500468,4.53932043500468,0,0.0,1.0
2009-04-14,11.1,11.1,10.5,10.5,600,4.84485161813,4.84485161813,4.58296774687973,4.58296774687973,1374.65510297106,0.0,1.0
2009-04-15,10.75,11.35,10.75,11.35,1600,4.69208602656734,4.95396989781761,4.69208602656734,4.95396989781761,3665.74694125616,0.0,1.0
2009-04-16,10.85,10.85,10.85,10.85,100,4.73573333844238,4.73573333844238,4.73573333844238,4.73573333844238,229.10918382851,0.0,1.0
2009-04-17,10.1,10.95,9.58,10.95,3500,4.40837849937955,4.77938065031743,4.18141247762931,4.77938065031743,8018.82143399785,0.0,1.0
2009-04-20,9.75,10.2,9.57,10.2,2600,4.25561290781689,4.45202581125459,4.17704774644181,4.45202581125459,5956.83877954126,0.0,1.0
2009-04-21,8.96,9.25,7.95,9.25,800,3.91079914400403,4.03737634844166,3.46996129406608,4.03737634844166,1832.87347062808,0.0,1.0
2009-04-22,9.65,9.65,9.15,9.15,1300,4.21196559594184,4.21196559594184,3.99372903656662,3.99372903656662,2978.41938977063,0.0,1.0
2009-04-23,9.7,9.7,9.66,9.66,1100,4.23378925187937,4.23378925187937,4.21633032712935,4.21633032712935,2520.20102211361,0.0,1.0
2009-04-24,10.5,11.43,9.7,9.7,4200,4.58296774687973,4.98888774731765,4.23378925187937,4.23378925187937,9622.58572079742,0.0,1.0
2009-04-27,10.85,10.85,10.0,10.8,3300,4.77938065031743,4.77938065031743,4.40495912471652,4.75735585469385,7491.55646299525,0.1,1.0
2009-04-28,10.21,10.96,10.21,10.96,1300,4.49746326633557,4.82783520068931,4.49746326633557,4.82783520068931,2951.2192126951,0.0,1.0
2009-04-29,10.21,10.21,10.21,10.21,0,4.49746326633557,4.49746326633557,4.49746326633557,4.49746326633557,0,0.0,1.0
2009-04-30,10.21,10.21,10.21,10.21,0,4.49746326633557,4.49746326633557,4.49746326633557,4.49746326633557,0,0.0,1.0
2009-05-01,9.77,10.31,7.95,10.31,8600,4.30364506484804,4.54151285758274,3.50194250414964,4.54151285758274,19523.4501762907,0.0,1.0
2009-05-04,9.7,9.75,9.67,9.75,2400,4.27281035097503,4.29483514659861,4.25959547360088,4.29483514659861,5448.40470036018,0.0,1.0
2009-05-05,9.35,9.72,9.35,9.66,3000,4.11863678160995,4.28162026922446,4.11863678160995,4.25519051447616,6810.50587545023,0.0,1.0
2009-05-06,9.45,9.45,9.45,9.45,100,4.16268637285712,4.16268637285712,4.16268637285712,4.16268637285712,227.016862515007,0.0,1.0
2009-05-07,9.76,9.76,9.55,9.55,3300,4.29924010572333,4.29924010572333,4.20673596410428,4.20673596410428,7491.55646299525,0.0,1.0
2009-05-08,9.76,9.76,9.76,9.76,0,4.29924010572333,4.29924010572333,4.29924010572333,4.29924010572333,0,0.0,1.0
2009-05-11,9.76,9.76,9.76,9.76,0,4.29924010572333,4.29924010572333,4.29924010572333,4.29924010572333,0,0.0,1.0
2009-05-12,9.76,9.76,9.76,9.76,0,4.30917879474847,4.30917879474847,4.30917879474847,4.30917879474847,0,0.0225625,1.0
2009-05-13,9.76,9.76,9.76,9.76,300,4.30917879474847,4.30917879474847,4.30917879474847,4.30917879474847,679.47981261959,0.0,1.0
2009-05-14,9.76,9.76,9.76,9.76,0,4.30917879474847,4.30917879474847,4.30917879474847,4.30917879474847,0,0.0,1.0
2009-05-15,9.76,9.76,9.76,9.76,0,4.30917879474847,4.30917879474847,4.30917879474847,4.30917879474847,0,0.0,1.0
2009-05-18,10.69,10.69,9.98,9.98,800,4.71978702006774,4.71978702006774,4.40631192331862,4.40631192331862,1811.94616698557,0.0,1.0
2009-05-19,10.59,10.59,10.59,10.59,100,4.6756355979904,4.6756355979904,4.6756355979904,4.6756355979904,226.493270873197,0.0,1.0
2009-05-20,10.59,10.59,10.59,10.59,0,4.6756355979904,4.6756355979904,4.6756355979904,4.6756355979904,0,0.0,1.0
2009-05-21,10.0,10.49,9.67,9.67,2700,4.41514220773409,4.63148417591306,4.26944251487886,4.26944251487886,6115.31831357631,0.0,1.0
2009-05-22,10.2,10.2,10.2,10.2,300,4.50344505188877,4.50344505188877,4.50344505188877,4.50344505188877,679.47981261959,0.0,1.0
2009-05-26,10.2,10.2,10.2,10.2,0,4.54318133175838,4.54318133175838,4.54318133175838,4.54318133175838,0,0.09,1.0
2009-05-27,10.2,10.2,10.2,10.2,0,4.54318133175838,4.54318133175838,4.54318133175838,4.54318133175838,0,0.0,1.0
2009-05-28,10.15,10.2,10.15,10.2,700,4.52091083503407,4.54318133175838,4.52091083503407,4.54318133175838,1571.58596116096,0.0,1.0
2009-05-29,10.2,10.2,10.2,10.2,1700,4.54318133175838,4.54318133175838,4.54318133175838,4.54318133175838,3816.70876281946,0.0,1.0
2009-06-01,10.52,10.52,10.3,10.3,700,4.68571251079393,4.68571251079393,4.58772232520699,4.58772232520699,1571.58596116096,0.0,1.0
2009-06-02,11.79,12.88,11.0,11.0,2700,5.2513831275913,5.73687995618117,4.89950927934727,4.89950927934727,6061.83156447797,0.0,1.0
2009-06-03,11.69,11.89,11.69,11.89,300,5.20684213414269,5.29592412103991,5.20684213414269,5.29592412103991,673.536840497552,0.0,1.0
2009-06-04,11.79,11.79,11.4,11.59,1700,5.2513831275913,5.2513831275913,5.07767325314171,5.16230114069408,3816.70876281946,0.0,1.0
2009-06-05,11.7,11.7,11.7,11.7,200,5.21129623348755,5.21129623348755,5.21129623348755,5.21129623348755,449.024560331702,0.0,1.0
2009-06-08,11.56,12.49,11.4,11.8,4100,5.14893884265949,5.56317008173158,5.07767325314171,5.25583722693616,9205.00348679989,0.0,1.0
2009-06-09,11.5,11.51,11.5,11.5,500,5.12221424659033,5.12666834593519,5.12221424659033,5.12221424659033,1122.56140082925,0.0,1.0
2009-06-10,11.58,11.58,11.57,11.57,300,5.16798938188541,5.16798938188541,5.16352652404268,5.16352652404268,672.215003416396,0.0227708,1.0
2009-06-11,12.0,12.0,11.99,11.99,8300,5.35542941128022,5.35542941128022,5.35096655343749,5.35096655343749,18597.9484278536,0.0,1.0
2009-06-12,12.1,12.1,12.1,12.1,200,5.40005798970755,5.40005798970755,5.40005798970755,5.40005798970755,448.143335610931,0.0,1.0
2009-06-15,12.0,12.0,12.0,12.0,200,5.35542941128022,5.35542941128022,5.35542941128022,5.35542941128022,448.143335610931,0.0,1.0
2009-06-16,12.0,12.0,12.0,12.0,0,5.35542941128022,5.35542941128022,5.35542941128022,5.35542941128022,0,0.0,1.0
2009-06-17,12.4,12.4,11.9,11.9,500,5.53394372498956,5.53394372498956,5.31080083285288,5.31080083285288,1120.35833902733,0.0,1.0
2009-06-18,11.51,12.43,11.28,12.3,4000,5.13674937698628,5.54733229851776,5.03410364660341,5.48931514656222,8962.86671221861,0.0,1.0
2009-06-19,12.0,12.0,11.61,11.61,1300,5.35542941128022,5.35542941128022,5.18137795541361,5.18137795541361,2912.93168147105,0.0,1.0
2009-06-22,12.0,12.0,12.0,12.0,0,5.35542941128022,5.35542941128022,5.35542941128022,5.35542941128022,0,0.0,1.0
2009-06-23,12.0,12.0,12.0,12.0,3600,5.35542941128022,5.35542941128022,5.35542941128022,5.35542941128022,8066.58004099675,0.0,1.0
2009-06-24,12.0,12.0,12.0,12.0,0,5.35542941128022,5.35542941128022,5.35542941128022,5.35542941128022,0,0.0,1.0
2009-06-25,12.0,12.0,12.0,12.0,1000,5.35542941128022,5.35542941128022,5.35542941128022,5.35542941128022,2240.71667805465,0.0,1.0
2009-06-26,12.0,12.0,12.0,12.0,0,5.35542941128022,5.35542941128022,5.35542941128022,5.35542941128022,0,0.0,1.0
2009-06-29,12.0,12.0,12.0,12.0,0,5.35542941128022,5.35542941128022,5.35542941128022,5.35542941128022,0,0.0,1.0
2009-06-30,12.0,12.0,12.0,12.0,0,5.35542941128022,5.35542941128022,5.35542941128022,5.35542941128022,0,0.0,1.0
2009-07-01,12.0,12.1,12.0,12.1,200,5.35542941128022,5.40005798970755,5.35542941128022,5.40005798970755,448.143335610931,0.0,1.0
2009-07-02,12.0,12.0,10.93,10.93,1600,5.35542941128022,5.35542941128022,4.87790362210773,4.87790362210773,3585.14668488745,0.0,1.0
2009-07-06,12.0,12.0,12.0,12.0,0,5.35542941128022,5.35542941128022,5.35542941128022,5.35542941128022,0,0.0,1.0
2009-07-07,12.0,12.0,12.0,12.0,100,5.35542941128022,5.35542941128022,5.35542941128022,5.35542941128022,224.071667805465,0.0,1.0
2009-07-08,12.06,12.06,12.0,12.0,1200,5.38220655833662,5.38220655833662,5.35542941128022,5.35542941128022,2688.86001366558,0.0,1.0
2009-07-09,12.06,12.06,12.06,12.06,0,5.38220655833662,5.38220655833662,5.38220655833662,5.38220655833662,0,0.0,1.0
2009-07-10,11.48,11.9,11.39,11.9,2100,5.13323487643512,5.32103615240226,5.09299174587074,5.32103615240226,4696.45371394778,0.022125,1.0
2009-07-13,12.0,12.0,11.97,11.97,1600,5.36575074191825,5.36575074191825,5.35233636506345,5.35233636506345,3578.25044872212,0.0,1.0
2009-07-14,12.1,12.1,12.1,12.1,400,5.41046533143423,5.41046533143423,5.41046533143423,5.41046533143423,894.56261218053,0.0,1.0
2009-07-15,12.15,12.52,12.11,12.2,2100,5.43282262619223,5.59826660740137,5.41493679038583,5.45517992095022,4696.45371394777,0.0,1.0
2009-07-16,12.4,12.4,12.15,12.15,1700,5.54460909998219,5.54460909998219,5.43282262619223,5.43282262619223,3801.89110176725,0.0,1.0
2009-07-17,12.11,12.4,12.11,12.25,3700,5.41493679038583,5.54460909998219,5.41493679038583,5.47753721570821,8274.7041626699,0.0,1.0
2009-07-20,12.21,12.21,12.21,12.21,200,5.45965137990182,5.45965137990182,5.45965137990182,5.45965137990182,447.281306090264,0.0,1.0
2009-07-21,12.5,12.5,12.25,12.3,2100,5.58932368949818,5.58932368949818,5.47753721570821,5.4998945104662,4696.45371394777,0.0,1.0
2009-07-22,12.11,12.2,12.11,12.2,2200,5.41493679038583,5.45517992095022,5.41493679038583,5.45517992095022,4920.09436699291,0.0,1.0
2009-07-23,12.25,12.25,12.2,12.25,1200,5.47753721570821,5.47753721570821,5.45517992095022,5.47753721570821,2683.68783654159,0.0,1.0
2009-07-24,13.49,13.49,12.01,12.28,10400,6.03199812570643,6.03199812570643,5.37022220086985,5.49095159256301,23258.6279166938,0.0,1.0
2009-07-27,13.25,13.39,13.15,13.39,500,5.92468311086807,5.98728353619045,5.87996852135208,5.98728353619045,1118.20326522566,0.0,1.0
2009-07-28,12.65,13.15,12.65,13.15,1200,5.69663870433654,5.92180228948818,5.69663870433654,5.92180228948818,2664.72928824577,0.09,1.0
2009-07-29,12.65,12.65,12.65,12.65,0,5.69663870433654,5.69663870433654,5.69663870433654,5.69663870433654,0,0.0,1.0
2009-07-30,12.65,12.65,12.65,12.65,100,5.69663870433654,5.69663870433654,5.69663870433654,5.69663870433654,222.060774020481,0.0,1.0
2009-07-31,12.55,12.8,12.55,12.8,4200,5.65160598730621,5.76418777988203,5.65160598730621,5.76418777988203,9326.55250886019,0.0,1.0
2009-08-03,12.55,12.55,12.55,12.55,1500,5.65160598730621,5.65160598730621,5.65160598730621,5.65160598730621,3330.91161030721,0.0,1.0
2009-08-04,12.5,12.5,12.36,12.36,1200,5.62908962879105,5.62908962879105,5.56604382494859,5.56604382494859,2664.72928824577,0.0,1.0
2009-08-05,12.5,12.5,12.5,12.5,0,5.62908962879105,5.62908962879105,5.62908962879105,5.62908962879105,0,0.0,1.0
2009-08-06,12.85,12.85,12.8,12.8,1400,5.7867041383972,5.7867041383972,5.76418777988203,5.76418777988203,3108.85083628673,0.0,1.0
2009-08-07,13.24,13.24,13.0,13.0,1100,5.96233173481548,5.96233173481548,5.85425321394269,5.85425321394269,2442.66851422529,0.0,1.0
2009-08-10,12.96,13.2,12.96,13.2,2800,5.83624012713056,5.94431864800335,5.83624012713056,5.94431864800335,6217.70167257346,0.0,1.0
2009-08-11,12.96,12.96,12.96,12.96,0,5.83624012713056,5.83624012713056,5.83624012713056,5.83624012713056,0,0.0,1.0
2009-08-12,13.98,13.98,12.5,13.21,634700,6.30007711254294,6.30007711254294,5.63311615928375,5.95307715713106,1408412.28472178,0.01,1.0
2009-08-13,13.88,13.88,13.88,13.88,200,6.25501218326867,6.25501218326867,6.25501218326867,6.25501218326867,443.804091609195,0.0,1.0
2009-08-14,14.0,14.0,13.88,13.88,2500,6.3090900983978,6.3090900983978,6.25501218326867,6.25501218326867,5547.55114511493,0.0,1.0
2009-08-17,13.9,14.0,13.9,14.0,1000,6.26402516912353,6.3090900983978,6.26402516912353,6.3090900983978,2219.02045804597,0.0,1.0
2009-08-18,14.45,14.45,14.45,14.45,200,6.51188228013201,6.51188228013201,6.51188228013201,6.51188228013201,443.804091609195,0.0,1.0
2009-08-19,14.45,14.45,14.45,14.45,0,6.51188228013201,6.51188228013201,6.51188228013201,6.51188228013201,0,0.0,1.0
2009-08-20,14.45,14.45,14.45,14.45,0,6.51188228013201,6.51188228013201,6.51188228013201,6.51188228013201,0,0.0,1.0
2009-08-21,14.0,14.0,13.5,13.64,2500,6.3090900983978,6.3090900983978,6.08376545202645,6.14685635301042,5547.55114511493,0.0,1.0
2009-08-24,14.0,14.0,14.0,14.0,0,6.3090900983978,6.3090900983978,6.3090900983978,6.3090900983978,0,0.0,1.0
2009-08-25,14.06,14.06,14.06,14.06,100,6.33612905596236,6.33612905596236,6.33612905596236,6.33612905596236,221.902045804597,0.0,1.0
2009-08-26,13.65,13.96,13.65,13.96,1300,6.19192128228469,6.33254367038054,6.19192128228469,6.33254367038054,2865.83100640654,0.09,1.0
2009-08-27,14.96,15.66,14.0,14.0,1800,6.78616427714132,7.10369870187387,6.35068849465097,6.35068849465097,3968.07370117828,0.0,1.0
2009-08-28,14.41,14.86,14.41,14.86,400,6.53667294342289,6.74080221646524,6.53667294342289,6.74080221646524,881.794155817396,0.0,1.0
2009-08-31,14.41,14.41,14.41,14.41,0,6.53667294342289,6.53667294342289,6.53667294342289,6.53667294342289,0,0.0,1.0
2009-09-01,14.31,14.31,14.31,14.31,100,6.49131088274681,6.49131088274681,6.49131088274681,6.49131088274681,220.448538954349,0.0,1.0
2009-09-02,13.86,14.21,13.86,14.21,800,6.28718160970446,6.44594882207073,6.28718160970446,6.44594882207073,1763.58831163479,0.0,1.0
2009-09-03,14.25,14.25,13.96,13.96,200,6.46409364634116,6.46409364634116,6.33254367038054,6.33254367038054,440.897077908698,0.0,1.0
2009-09-04,14.7,14.7,14.7,14.7,100,6.66822291938352,6.66822291938352,6.66822291938352,6.66822291938352,220.448538954349,0.0,1.0
2009-09-08,14.6,14.6,14.6,14.6,100,6.62286085870744,6.62286085870744,6.62286085870744,6.62286085870744,220.448538954349,0.0,1.0
2009-09-09,14.48,14.5,14.01,14.5,1200,6.56842638589614,6.57749879803136,6.35522470071858,6.57749879803136,2645.38246745219,0.0,1.0
2009-09-10,14.37,14.66,14.33,14.33,400,6.52881020135972,6.66056767932732,6.51063675612281,6.51063675612281,880.405437242286,0.0226667,1.0
2009-09-11,14.55,14.55,14.35,14.35,8900,6.61059070492582,6.61059070492582,6.51972347874127,6.51972347874127,19589.0209786408,0.0,1.0
2009-09-14,14.51,14.51,14.47,14.47,300,6.59241725968891,6.59241725968891,6.574243814452,6.574243814452,660.304077931714,0.0,1.0
2009-09-15,15.0,15.0,14.61,14.61,1900,6.81504196384105,6.81504196384105,6.63785087278118,6.63785087278118,4181.92582690085,0.0,1.0
2009-09-16,15.12,15.12,15.1,15.1,4900,6.86956229955177,6.86956229955177,6.86047557693332,6.86047557693332,10784.966606218,0.0,1.0
2009-09-17,15.12,15.12,15.12,15.12,0,6.86956229955177,6.86956229955177,6.86956229955177,6.86956229955177,0,0.0,1.0
2009-09-18,15.12,15.12,15.12,15.12,0,6.86956229955177,6.86956229955177,6.86956229955177,6.86956229955177,0,0.0,1.0
2009-09-21,15.3,15.41,15.2,15.2,900,6.95134280311787,7.00131977751937,6.90590919002559,6.90590919002559,1980.91223379514,0.0,1.0
2009-09-22,15.3,15.3,15.3,15.3,0,6.95134280311787,6.95134280311787,6.95134280311787,6.95134280311787,0,0.0,1.0
2009-09-23,14.41,15.2,14.39,15.2,2200,6.54698364659663,6.90590919002559,6.53789692397818,6.90590919002559,4842.22990483257,0.0,1.0
2009-09-24,13.82,14.31,13.81,14.31,700,6.27892532935222,6.50155003350436,6.27438196804299,6.50155003350436,1540.709515174,0.0,1.0
2009-09-25,13.42,13.72,13.42,13.72,700,6.09719087698312,6.23349171625994,6.09719087698312,6.23349171625994,1540.709515174,0.0,1.0
2009-09-28,13.17,13.17,13.17,13.17,300,5.98360684425244,5.98360684425244,5.98360684425244,5.98360684425244,660.304077931714,0.0,1.0
2009-09-29,13.19,13.27,13.19,13.27,3300,5.99269356687089,6.02904045734471,5.99269356687089,6.02904045734471,7263.34485724886,0.0,1.0
2009-09-30,13.21,13.21,13.21,13.21,600,6.00178028948935,6.00178028948935,6.00178028948935,6.00178028948935,1320.60815586343,0.0,1.0
2009-10-01,13.04,13.74,12.95,13.15,2700,5.92454314723248,6.2425784388784,5.88365289544944,5.97452012163398,5942.73670138543,0.0,1.0
2009-10-02,13.0,13.09,12.91,13.09,5300,5.90636970199557,5.94725995377862,5.86547945021253,5.94725995377862,11665.3720434603,0.0,1.0
2009-10-05,13.4,13.4,12.92,12.99,2300,6.08810415436467,6.08810415436467,5.87002281152175,5.90182634068635,5062.33126414314,0.0,1.0
2009-10-06,14.79,15.0,13.5,13.5,5000,6.71963137634727,6.81504196384105,6.13353776745694,6.13353776745694,11005.0679655286,0.0,1.0
2009-10-07,15.06,15.06,14.31,14.69,1200,6.84230213169641,6.84230213169641,6.50155003350436,6.674197763255,2641.21631172686,0.0,1.0
2009-10-08,15.04,15.06,14.22,14.79,2700,6.83321540907796,6.84230213169641,6.46065978172131,6.71963137634727,5942.73670138542,0.0,1.0
2009-10-09,15.25,15.75,15.07,15.07,1600,6.93844156521141,7.16593145259539,6.85654520575318,6.85654520575318,3516.63983484979,0.0216042,1.0
2009-10-12,15.25,15.25,15.25,15.25,0,6.93844156521141,6.93844156521141,6.93844156521141,6.93844156521141,0,0.0,1.0
2009-10-13,15.7,16.7,15.29,15.29,2600,7.14318246385699,7.59816223862495,6.95664075620213,6.95664075620213,5714.53973163092,0.0,1.0
2009-10-14,15.7,15.7,15.7,15.7,0,7.14318246385699,7.14318246385699,7.14318246385699,7.14318246385699,0,0.0,1.0
2009-10-15,15.46,15.46,15.36,15.36,600,7.03398731791268,7.03398731791268,6.98848934043589,6.98848934043589,1318.73993806867,0.0,1.0
2009-10-16,15.8,16.0,15.46,15.46,1200,7.18868044133379,7.27967639628738,7.03398731791268,7.03398731791268,2637.47987613734,0.0,1.0
2009-10-19,15.53,16.0,15.53,15.9,1100,7.06583590214644,7.27967639628738,7.06583590214644,7.23417841881059,2417.68988645923,0.0,1.0
2009-10-20,15.53,15.53,15.53,15.53,0,7.06583590214644,7.06583590214644,7.06583590214644,7.06583590214644,0,0.0,1.0
2009-10-21,15.53,15.53,15.53,15.53,0,7.06583590214644,7.06583590214644,7.06583590214644,7.06583590214644,0,0.0,1.0
2009-10-22,16.05,16.05,15.63,15.63,200,7.30242538502578,7.30242538502578,7.11133387962324,7.11133387962324,439.579979356224,0.0,1.0
2009-10-23,15.95,15.95,15.95,15.95,200,7.25692740754898,7.25692740754898,7.25692740754898,7.25692740754898,439.579979356224,0.0,1.0
2009-10-26,15.95,15.95,15.95,15.95,0,7.25692740754898,7.25692740754898,7.25692740754898,7.25692740754898,0,0.0,1.0
2009-10-27,15.8,15.8,15.8,15.8,3000,7.22962862106291,7.22962862106291,7.22962862106291,7.22962862106291,6556.35337365797,0.09,1.0
2009-10-28,15.82,15.82,15.82,15.82,100,7.23878004969716,7.23878004969716,7.23878004969716,7.23878004969716,218.545112455266,0.0,1.0
2009-10-29,15.5,15.74,15.5,15.74,600,7.09235719154905,7.20217433516014,7.09235719154905,7.20217433516014,1311.27067473159,0.0,1.0
2009-10-30,14.67,14.67,14.67,14.67,400,6.7125729032274,6.7125729032274,6.7125729032274,6.7125729032274,874.180449821062,0.0,1.0
2009-11-02,15.11,15.68,15.11,15.68,200,6.91390433318105,7.17472004925737,6.91390433318105,7.17472004925737,437.090224910531,0.0,1.0
2009-11-03,15.27,15.58,15.27,15.58,200,6.9871157622551,7.12896290608608,6.9871157622551,7.12896290608608,437.090224910531,0.0,1.0
2009-11-04,15.7,15.7,15.68,15.68,800,7.18387147789162,7.18387147789162,7.17472004925737,7.17472004925737,1748.36089964213,0.0,1.0
2009-11-05,15.6,15.6,14.95,15.6,9800,7.13811433472034,7.13811433472034,6.84069290410699,7.13811433472034,21417.421020616,0.0,1.0
2009-11-06,15.6,15.64,15.31,15.64,400,7.13811433472034,7.15641719198885,7.00541861952362,7.15641719198885,874.180449821062,0.0,1.0
2009-11-09,15.6,15.72,15.6,15.61,3400,7.13811433472034,7.19302290652588,7.13811433472034,7.14269004903747,7430.53382347903,0.0,1.0
2009-11-10,15.6,15.62,15.21,15.47,1700,7.14737063872674,7.15653393441742,6.96868637275858,7.08780921673736,3710.45540248132,0.0202292,1.0
2009-11-11,15.27,15.5,15.25,15.5,1200,7.00075790767594,7.10620481787669,6.99158861113674,7.10620481787669,2617.43088986248,0.01,1.0
2009-11-12,15.73,15.73,15.47,15.49,6300,7.21165172807744,7.21165172807744,7.0924508730679,7.10162016960709,13741.512171778,0.0,1.0
2009-11-13,15.6,15.64,15.38,15.64,1200,7.15205130057267,7.17038989365106,7.05118903864152,7.17038989365106,2617.43088986248,0.0,1.0
2009-11-16,15.61,15.63,15.33,15.5,1500,7.15663594884227,7.16580524538146,7.02826579729353,7.10620481787669,3271.78861232809,0.0,1.0
2009-11-17,15.6,15.72,15.31,15.61,1600,7.15205130057267,7.20706707980784,7.01909650075433,7.15663594884227,3489.90785314997,0.0,1.0
2009-11-18,15.6,15.63,15.3,15.62,1900,7.15205130057267,7.16580524538146,7.01451185248473,7.16122059711186,4144.26557561559,0.0,1.0
2009-11-19,15.32,15.56,15.32,15.56,400,7.02368114902393,7.13371270749428,7.02368114902393,7.13371270749428,872.476963287492,0.0,1.0
2009-11-20,15.6,15.6,15.49,15.49,1000,7.15205130057267,7.15205130057267,7.10162016960709,7.10162016960709,2181.19240821873,0.0,1.0
2009-11-23,15.6,15.75,14.94,15.75,15700,7.15205130057267,7.22082102461664,6.84946451477921,7.22082102461664,34244.7208090341,0.0,1.0
2009-11-24,15.6,15.6,15.3,15.58,4200,7.15205130057267,7.15205130057267,7.01451185248473,7.14288200403347,9161.00811451867,0.0,1.0
2009-11-25,15.64,15.68,15.59,15.62,2500,7.21165172807744,7.23009585014414,7.18859657549407,7.20242966704409,5421.78151057548,0.09,1.0
2009-11-27,15.64,15.64,15.64,15.64,100,7.21165172807744,7.21165172807744,7.21165172807744,7.21165172807744,216.871260423019,0.0,1.0
2009-11-30,15.74,15.74,15.57,15.57,900,7.25776203324418,7.25776203324418,7.17937451446073,7.17937451446073,1951.84134380717,0.0,1.0
2009-12-01,15.74,15.74,15.74,15.74,100,7.25776203324418,7.25776203324418,7.25776203324418,7.25776203324418,216.871260423019,0.0,1.0
2009-12-02,15.74,15.74,15.74,15.74,0,7.25776203324418,7.25776203324418,7.25776203324418,7.25776203324418,0,0.0,1.0
2009-12-03,15.49,15.64,15.49,15.64,600,7.14248627032734,7.21165172807744,7.14248627032734,7.21165172807744,1301.22756253812,0.0,1.0
2009-12-04,15.31,15.39,15.29,15.39,5700,7.05948772102721,7.0963759651606,7.05026565999387,7.0963759651606,12361.6618441121,0.0,1.0
2009-12-07,15.31,15.31,15.31,15.31,0,7.05948772102721,7.05948772102721,7.05948772102721,7.05948772102721,0,0.0,1.0
2009-12-08,15.31,15.31,15.31,15.31,0,7.05948772102721,7.05948772102721,7.05948772102721,7.05948772102721,0,0.0,1.0
2009-12-09,15.31,15.31,15.31,15.31,0,7.05948772102721,7.05948772102721,7.05948772102721,7.05948772102721,0,0.0,1.0
2009-12-10,15.27,15.27,15.27,15.27,400,7.05032329787532,7.05032329787532,7.05032329787532,7.05032329787532,866.343250080561,0.020125,1.0
2009-12-11,15.3,15.3,15.25,15.26,3400,7.06417462066094,7.06417462066094,7.04108908268492,7.04570619028012,7363.91762568475,0.0,1.0
2009-12-14,15.32,15.32,15.32,15.32,100,7.07340883585134,7.07340883585134,7.07340883585134,7.07340883585134,216.58581252014,0.0,1.0
2009-12-15,15.5,15.5,15.48,15.48,1400,7.156516772565,7.156516772565,7.14728255737459,7.14728255737459,3032.20137528196,0.0,1.0
2009-12-16,15.49,15.49,15.49,15.49,1000,7.1518996649698,7.1518996649698,7.1518996649698,7.1518996649698,2165.8581252014,0.0,1.0
2009-12-17,15.35,15.74,15.35,15.68,1000,7.08726015863695,7.26732735484988,7.08726015863695,7.23962470927866,2165.8581252014,0.0,1.0
2009-12-18,15.66,15.66,15.0,15.5,3600,7.23039049408825,7.23039049408825,6.92566139280484,7.156516772565,7797.08925072504,0.0,1.0
2009-12-21,15.66,15.66,15.66,15.66,0,7.23039049408825,7.23039049408825,7.23039049408825,7.23039049408825,0,0.0,1.0
2009-12-22,15.63,15.63,15.63,15.63,100,7.21653917130264,7.21653917130264,7.21653917130264,7.21653917130264,216.58581252014,0.0,1.0
2009-12-23,15.6,15.7,15.02,15.55,1700,7.20268784851703,7.24885892446906,6.93489560799524,7.17960231054102,3681.95881284238,0.0,1.0
2009-12-24,15.87,15.88,15.7,15.73,9500,7.32734975358752,7.33196686118272,7.24885892446906,7.26271024725467,20575.6521894133,0.0,1.0
2009-12-28,15.92,15.92,15.78,15.78,500,7.39660636751557,7.39660636751557,7.33156083413289,7.33156083413289,1076.16920578047,0.1,1.0
2009-12-29,16.16,16.16,15.87,15.87,4000,7.50811299617158,7.50811299617158,7.3733758198789,7.3733758198789,8609.35364624377,0.0,1.0
2009-12-30,16.4,16.4,16.25,16.25,1200,7.61961962482759,7.61961962482759,7.54992798191758,7.54992798191758,2582.80609387313,0.0,1.0
2009-12-31,16.76,16.76,16.55,16.55,200,7.78687956781161,7.78687956781161,7.6893112677376,7.6893112677376,430.467682312189,0.0,1.0
2010-01-04,16.97,17.11,16.85,16.85,300,7.88444786788562,7.9494934012683,7.82869455355762,7.82869455355762,645.701523468283,0.0,1.0
2010-01-05,16.91,17.21,16.91,17.11,1000,7.85657121072162,7.99595449654164,7.85657121072162,7.9494934012683,2152.33841156094,0.0,1.0
2010-01-06,17.13,17.13,17.13,17.13,100,7.95878562032297,7.95878562032297,7.95878562032297,7.95878562032297,215.233841156094,0.0,1.0
2010-01-07,17.18,17.18,17.18,17.18,100,7.98201616795964,7.98201616795964,7.98201616795964,7.98201616795964,215.233841156094,0.0,1.0
2010-01-08,17.21,17.37,17.21,17.37,600,7.99595449654164,8.07029224897898,7.99595449654164,8.07029224897898,1291.40304693657,0.0,1.0
2010-01-11,17.13,17.43,17.13,17.21,2000,7.95878562032297,8.09816890614298,7.95878562032297,7.99595449654164,4304.67682312188,0.0,1.0
2010-01-12,17.05,17.08,17.02,17.08,4300,7.93072507014387,7.944679425106,7.91677071518174,7.944679425106,9244.42586920618,0.0196042,1.0
2010-01-13,17.02,17.05,16.84,17.04,4700,7.91677071518174,7.93072507014387,7.83304458540896,7.92607361848983,10104.3724616905,0.0,1.0
2010-01-14,17.03,17.05,16.86,17.04,3800,7.92142216683579,7.93072507014387,7.84234748871705,7.92607361848983,8169.4926286008,0.0,1.0
2010-01-15,16.98,17.03,16.95,16.95,500,7.89816490856557,7.92142216683579,7.88421055360344,7.88421055360344,1074.93324060537,0.0,1.0
2010-01-19,16.96,16.96,16.96,16.96,200,7.88886200525748,7.88886200525748,7.88886200525748,7.88886200525748,429.973296242148,0.0,1.0
2010-01-20,16.92,16.92,16.92,16.92,100,7.87025619864131,7.87025619864131,7.87025619864131,7.87025619864131,214.986648121074,0.0,1.0
2010-01-21,17.05,17.05,16.84,16.84,1400,7.93072507014387,7.93072507014387,7.83304458540896,7.83304458540896,3009.81307369504,0.0,1.0
2010-01-22,17.01,17.01,16.95,16.95,500,7.9121192635277,7.9121192635277,7.88421055360344,7.88421055360344,1074.93324060537,0.0,1.0
2010-01-25,16.67,17.03,16.54,16.97,4400,7.75396990729023,7.92142216683579,7.69350103578766,7.89351345691153,9459.41251732725,0.0,1.0
2010-01-26,16.96,16.96,16.67,16.67,1000,7.88886200525748,7.88886200525748,7.75396990729023,7.75396990729023,2149.86648121074,0.0,1.0
2010-01-27,16.65,16.91,16.65,16.7,3700,7.74466700398214,7.86560474698727,7.74466700398214,7.76792426225236,7954.50598047973,0.0,1.0
2010-01-28,16.81,16.81,16.81,16.81,100,7.81909023044683,7.81909023044683,7.81909023044683,7.81909023044683,214.986648121074,0.0,1.0
2010-01-29,16.92,16.92,16.81,16.81,300,7.87025619864131,7.87025619864131,7.81909023044683,7.81909023044683,644.959944363222,0.0,1.0
2010-02-01,16.97,16.99,16.64,16.64,500,7.89351345691153,7.90281636021961,7.7400155523281,7.7400155523281,1074.93324060537,0.0,1.0
2010-02-02,16.95,16.95,16.59,16.78,1500,7.88421055360344,7.88421055360344,7.71675829405788,7.8051358754847,3224.79972181611,0.0,1.0
2010-02-03,16.62,16.78,16.57,16.57,1300,7.73071264902001,7.8051358754847,7.70745539074979,7.70745539074979,2794.82642557396,0.0,1.0
2010-02-04,16.52,16.7,16.52,16.7,800,7.68419813247958,7.76792426225236,7.68419813247958,7.76792426225236,1719.89318496859,0.0,1.0
2010-02-05,16.21,16.59,16.17,16.52,6400,7.54000313120423,7.71675829405788,7.52139732458806,7.68419813247958,13759.1454797487,0.0,1.0
2010-02-08,16.4,16.44,16.35,16.35,1400,7.62838071263106,7.64698651924723,7.60512345436084,7.60512345436084,3009.81307369503,0.0,1.0
2010-02-09,16.47,16.47,16.46,16.46,1000,7.66094087420936,7.66094087420936,7.65628942255532,7.65628942255532,2149.86648121074,0.0,1.0
2010-02-10,16.26,16.26,16.26,16.26,200,7.57257296780198,7.57257296780198,7.57257296780198,7.57257296780198,429.44452484344,0.0200208,1.0
2010-02-11,16.4,16.4,16.23,16.32,3300,7.6377734730598,7.6377734730598,7.55860143096101,7.6005160414839,7085.83465991677,0.0,1.0
2010-02-12,16.35,16.4,16.35,16.38,1500,7.61448757832487,7.6377734730598,7.61448757832487,7.62845911516583,3220.8339363258,0.0,1.0
2010-02-16,16.43,16.43,16.43,16.43,200,7.65174500990077,7.65174500990077,7.65174500990077,7.65174500990077,429.44452484344,0.0,1.0
2010-02-17,16.34,16.34,16.34,16.34,700,7.60983039937788,7.60983039937788,7.60983039937788,7.60983039937788,1503.05583695204,0.0,1.0
2010-02-18,16.22,16.22,16.22,16.22,200,7.55394425201403,7.55394425201403,7.55394425201403,7.55394425201403,429.44452484344,0.0,1.0
2010-02-19,16.28,16.28,16.28,16.28,200,7.58188732569595,7.58188732569595,7.58188732569595,7.58188732569595,429.44452484344,0.0,1.0
2010-02-22,16.22,16.4,16.15,16.17,8000,7.55394425201403,7.6377734730598,7.52134399938511,7.53065835727909,17177.7809937376,0.0,1.0
2010-02-23,16.25,16.25,16.25,16.25,1500,7.56791578885499,7.56791578885499,7.56791578885499,7.56791578885499,3220.8339363258,0.0,1.0
2010-02-24,16.4,16.4,16.25,16.25,1600,7.68434526252968,7.68434526252968,7.61406161683581,7.61406161683581,3414.73464602784,0.1,1.0
2010-02-25,16.4,16.4,16.4,16.4,0,7.68434526252968,7.68434526252968,7.68434526252968,7.68434526252968,0,0.0,1.0
2010-02-26,16.27,16.33,16.27,16.3,900,7.623432769595,7.65154622787254,7.623432769595,7.63748949873377,1920.78823839066,0.0,1.0
2010-03-01,16.31,16.36,16.29,16.32,2800,7.64217507511336,7.66560295701132,7.63280392235418,7.64686065149295,5975.78563054872,0.0,1.0
2010-03-02,16.31,16.61,16.31,16.6,1300,7.64217507511336,7.7827423665011,7.64217507511336,7.77805679012151,2774.47189989762,0.0,1.0
2010-03-03,16.53,16.53,16.3,16.33,3600,7.74525775546437,7.74525775546437,7.63748949873377,7.65154622787254,7683.15295356264,0.0,1.0
2010-03-04,16.83,16.85,16.69,16.69,1300,7.8858250468521,7.89519619961129,7.82022697753783,7.82022697753783,2774.47189989762,0.0,1.0
2010-03-05,16.83,16.83,16.83,16.83,0,7.8858250468521,7.8858250468521,7.8858250468521,7.8858250468521,0,0.0,1.0
2010-03-08,16.71,16.71,16.71,16.71,600,7.82959813029701,7.82959813029701,7.82959813029701,7.82959813029701,1280.52549226044,0.0,1.0
2010-03-09,16.71,16.71,16.71,16.71,0,7.82959813029701,7.82959813029701,7.82959813029701,7.82959813029701,0,0.0,1.0
2010-03-10,17.02,17.05,17.01,17.01,600,7.98462239275787,7.99869634527154,7.97993107525331,7.97993107525331,1278.95841502316,0.0208542,1.0
2010-03-11,17.02,17.02,17.02,17.02,0,7.98462239275787,7.98462239275787,7.98462239275787,7.98462239275787,0,0.0,1.0
2010-03-12,17.05,17.05,17.05,17.05,1200,7.99869634527154,7.99869634527154,7.99869634527154,7.99869634527154,2557.91683004631,0.0,1.0
2010-03-15,17.05,17.05,17.05,17.05,0,7.99869634527154,7.99869634527154,7.99869634527154,7.99869634527154,0,0.0,1.0
2010-03-16,17.06,17.14,16.98,17.14,800,8.0033876627761,8.04091820281256,7.96585712273963,8.04091820281256,1705.27788669754,0.0,1.0
2010-03-17,17.86,17.86,17.09,17.16,1400,8.37869306314075,8.37869306314075,8.01746161528977,8.05030083782168,2984.2363017207,0.0,1.0
2010-03-18,17.22,17.57,17.21,17.57,1500,8.07844874284903,8.24264485550856,8.07375742534447,8.24264485550856,3197.39603755789,0.0,1.0
2010-03-19,16.6,17.35,16.6,16.6,4700,7.78758705756643,8.13943587040828,7.78758705756643,7.78758705756643,10018.507584348,0.0,1.0
2010-03-22,16.6,16.6,16.6,16.6,0,7.78758705756643,7.78758705756643,7.78758705756643,7.78758705756643,0,0.0,1.0
2010-03-23,16.6,16.7,16.28,16.49,9000,7.78758705756643,7.83450023261201,7.63746489742057,7.73598256501629,19184.3762253473,0.0,1.0
2010-03-24,16.42,16.6,16.41,16.42,1600,7.70314334248438,7.78758705756643,7.69845202497982,7.70314334248438,3410.55577339508,0.0,1.0
2010-03-25,16.4,16.4,16.4,16.4,100,7.69376070747526,7.69376070747526,7.69376070747526,7.69376070747526,213.159735837193,0.0,1.0
2010-03-26,16.28,16.61,16.28,16.61,1300,7.63746489742057,7.79227837507098,7.63746489742057,7.79227837507098,2771.0765658835,0.0,1.0
2010-03-29,16.34,16.6,16.34,16.59,1000,7.66561280244792,7.78758705756643,7.66561280244792,7.78289574006187,2131.59735837193,0.0,1.0
2010-03-30,16.45,16.59,16.45,16.55,1200,7.71721729499806,7.78289574006187,7.71721729499806,7.76413047004364,2557.91683004631,0.0,1.0
2010-03-31,16.32,16.45,16.32,16.45,1400,7.6562301674388,7.71721729499806,7.6562301674388,7.71721729499806,2984.2363017207,0.0,1.0
2010-04-01,16.68,16.7,16.38,16.38,4000,7.82511759760289,7.83450023261201,7.68437807246615,7.68437807246615,8526.38943348771,0.0,1.0
2010-04-05,16.75,16.75,16.73,16.75,1900,7.8579568201348,7.8579568201348,7.84857418512568,7.8579568201348,4050.03498090666,0.0,1.0
2010-04-06,17.06,17.06,16.89,16.9,3900,8.0033876627761,8.0033876627761,7.92363526519861,7.92832658270317,8313.22969765051,0.0,1.0
2010-04-07,17.13,17.58,17.11,17.38,4800,8.03622688530801,8.24733617301312,8.02684425029889,8.15350982292196,10231.6673201852,0.0,1.0
2010-04-08,17.11,17.11,17.06,17.11,600,8.02684425029889,8.02684425029889,8.0033876627761,8.02684425029889,1278.95841502316,0.0,1.0
2010-04-09,17.18,17.18,17.11,17.11,500,8.0596834728308,8.0596834728308,8.02684425029889,8.02684425029889,1065.79867918596,0.0,1.0
2010-04-12,17.18,17.18,17.18,17.18,0,8.07011189633803,8.07011189633803,8.07011189633803,8.07011189633803,0,0.0222292,1.0
2010-04-13,17.35,17.35,17.35,17.35,100,8.14996748553346,8.14996748553346,8.14996748553346,8.14996748553346,212.884284885762,0.0,1.0
2010-04-14,17.09,17.29,17.08,17.13,3500,8.02783540794045,8.12178315993507,8.02313802034072,8.04662495833937,7450.94997100166,0.0,1.0
2010-04-15,17.1,17.1,16.94,17.08,5600,8.03253279554018,8.03253279554018,7.95737459394448,8.02313802034072,11921.5199536027,0.0,1.0
2010-04-16,16.71,17.01,16.47,17.01,6300,7.84933467915067,7.9902563071426,7.73659737675712,7.9902563071426,13411.709947803,0.0,1.0
2010-04-19,16.3,16.58,16.28,16.5,2200,7.65674178756169,7.78826864035416,7.64734701236223,7.75068953955631,4683.45426748676,0.0,1.0
2010-04-20,16.29,16.61,16.28,16.44,2900,7.65204439996196,7.80236080315336,7.64734701236223,7.72250521395793,6173.64426168709,0.0,1.0
2010-04-21,16.28,16.4,16.27,16.35,9100,7.64734701236223,7.703715663559,7.6426496247625,7.68022872556035,19372.4699246043,0.0,1.0
2010-04-22,16.28,16.3,16.28,16.3,600,7.64734701236223,7.65674178756169,7.64734701236223,7.65674178756169,1277.30570931457,0.0,1.0
2010-04-23,16.3,16.3,16.19,16.25,5000,7.65674178756169,7.65674178756169,7.60507052396465,7.63325484956304,10644.2142442881,0.0,1.0
2010-04-26,16.28,16.5,16.28,16.5,1900,7.64734701236223,7.75068953955631,7.64734701236223,7.75068953955631,4044.80141282947,0.0,1.0
2010-04-27,16.0,16.25,16.0,16.2,1300,7.56279403556707,7.68096269237281,7.56279403556707,7.65732896101166,2750.30628920736,0.1,1.0
2010-04-28,16.0,16.12,16.0,16.1,5000,7.56279403556707,7.61951499083382,7.56279403556707,7.61006149828937,10578.101112336,0.0,1.0
2010-04-29,16.02,16.02,15.94,16.0,300,7.57224752811153,7.57224752811153,7.53443355793369,7.56279403556707,634.686066740159,0.0,1.0
2010-04-30,15.9,15.92,15.9,15.92,400,7.51552657284478,7.52498006538924,7.51552657284478,7.52498006538924,846.248088986879,0.0,1.0
2010-05-03,16.1,16.17,16.0,16.0,2300,7.61006149828937,7.64314872219497,7.56279403556707,7.56279403556707,4865.92651167455,0.0,1.0
2010-05-04,16.01,16.03,15.95,16.0,1000,7.5675207818393,7.57697427438376,7.53916030420592,7.56279403556707,2115.6202224672,0.0,1.0
2010-05-05,16.0,16.04,15.85,15.85,2100,7.5675207818393,7.5864395837939,7.49657527450956,7.49657527450956,4440.02745002485,0.01,1.0
2010-05-06,14.96,16.1,14.87,16.1,4000,7.07563193101975,7.6148177867258,7.0330646266219,7.6148177867258,8457.19514290447,0.0,1.0
2010-05-07,15.16,15.16,14.95,15.06,3800,7.17022594079274,7.17022594079274,7.0709022305311,7.12292893590624,8034.33538575925,0.0,1.0
2010-05-10,15.16,15.16,15.16,15.16,0,7.17022594079274,7.17022594079274,7.17022594079274,7.17022594079274,0,0.0,1.0
2010-05-11,15.4,15.41,15.26,15.26,1300,7.28373875252033,7.28846845300898,7.21752294567923,7.21752294567923,2748.58842144395,0.0,1.0
2010-05-12,15.07,15.13,15.01,15.01,2800,7.13807381524694,7.16649348538064,7.10965414511324,7.10965414511324,5911.39866190081,0.0220208,1.0
2010-05-13,15.23,15.23,15.23,15.23,700,7.21385960227013,7.21385960227013,7.21385960227013,7.21385960227013,1477.8496654752,0.0,1.0
2010-05-14,15.23,15.23,15.23,15.23,0,7.21385960227013,7.21385960227013,7.21385960227013,7.21385960227013,0,0.0,1.0
2010-05-17,15.23,15.23,15.23,15.23,0,7.21385960227013,7.21385960227013,7.21385960227013,7.21385960227013,0,0.0,1.0
2010-05-18,15.23,15.23,15.21,15.21,200,7.21385960227013,7.21385960227013,7.20438637889223,7.20438637889223,422.242761564344,0.0,1.0
2010-05-19,14.8,15.14,14.8,15.13,2600,7.0101852996453,7.17123009706958,7.0101852996453,7.16649348538064,5489.15590033647,0.0,1.0
2010-05-20,14.8,14.8,14.8,14.8,200,7.0101852996453,7.0101852996453,7.0101852996453,7.0101852996453,422.242761564344,0.0,1.0
2010-05-21,14.92,14.92,14.7,14.7,3900,7.0670246399127,7.0670246399127,6.9628191827558,6.9628191827558,8233.7338505047,0.0,1.0
2010-05-24,14.62,14.82,14.6,14.82,2600,6.92492628924421,7.0196585230232,6.91545306586631,7.0196585230232,5489.15590033647,0.0,1.0
2010-05-25,14.1,14.35,14.06,14.35,3200,6.67862248141883,6.79703777364257,6.65967603466304,6.79703777364257,6755.88418502951,0.0,1.0
2010-05-26,14.25,14.37,14.23,14.37,1600,6.79703777364257,6.85427598647325,6.78749807150413,6.85427598647325,3354.40242636482,0.1,1.0
2010-05-27,15.14,15.14,14.22,14.22,2100,7.22155451880341,7.22155451880341,6.7827282204349,6.7827282204349,4402.65318460383,0.0,1.0
2010-05-28,14.93,14.93,14.25,14.51,3300,7.12138764634973,7.12138764634973,6.79703777364257,6.92105390144237,6918.45500437745,0.0,1.0
2010-06-01,14.93,14.93,14.93,14.93,0,7.12138764634973,7.12138764634973,7.12138764634973,7.12138764634973,0,0.0,1.0
2010-06-02,15.06,15.06,15.0,15.03,400,7.18339571024962,7.18339571024962,7.15477660383429,7.16908615704195,838.600606591206,0.0,1.0
2010-06-03,14.9,15.0,14.89,15.0,2100,7.10707809314206,7.15477660383429,7.10230824207284,7.15477660383429,4402.65318460383,0.0,1.0
2010-06-04,14.75,15.04,14.75,14.97,5900,7.03553032710372,7.17385600811118,7.03553032710372,7.14046705062662,12369.3589472203,0.0,1.0
2010-06-07,14.89,14.89,14.71,14.89,1200,7.10230824207284,7.10230824207284,7.01645092282682,7.10230824207284,2515.80181977362,0.0,1.0
2010-06-08,14.91,14.96,14.71,14.89,15600,7.11184794421128,7.1356971995574,7.01645092282682,7.10230824207284,32705.423657057,0.0,1.0
2010-06-09,14.9,15.1,14.8,14.99,9000,7.10707809314206,7.20247511452652,7.05937958244983,7.15000675276506,18868.5136483021,0.0,1.0
2010-06-10,14.99,15.21,14.8,14.98,11300,7.16051034640758,7.26560122540756,7.06975004181669,7.15573348827122,23655.7161159583,0.0220208,1.0
2010-06-11,14.91,15.09,14.91,15.09,3100,7.12229548131668,7.2082789277712,7.12229548131668,7.2082789277712,6489.62123535139,0.0,1.0
2010-06-14,14.9,15.09,14.8,15.09,4800,7.11751862318031,7.2082789277712,7.06975004181669,7.2082789277712,10048.4457837699,0.0,1.0
2010-06-15,14.99,15.14,14.81,14.99,18900,7.16051034640758,7.23216321845302,7.07452689995305,7.16051034640758,39565.755273594,0.0,1.0
2010-06-16,14.84,15.15,14.74,15.0,13000,7.08885747436214,7.23694007658938,7.04108889299851,7.16528720454394,27214.5406643768,0.0,1.0
2010-06-17,14.47,14.85,14.47,14.83,15900,6.91211372331672,7.0936343324985,6.91211372331672,7.08408061622578,33285.4766587378,0.0,1.0
2010-06-18,15.15,15.15,14.4,14.44,9400,7.23694007658938,7.23694007658938,6.87867571636218,6.89778314890763,19678.2063265494,0.0,1.0
2010-06-21,15.27,15.35,15.09,15.09,10800,7.29426237422573,7.33247723931663,7.2082789277712,7.2082789277712,22609.0030134823,0.0,1.0
2010-06-22,14.83,15.24,14.76,15.19,5600,7.08408061622578,7.27993179981664,7.05064260927124,7.25604750913483,11723.1867477315,0.0,1.0
2010-06-23,14.69,14.81,14.5,14.81,1800,7.0172046023167,7.07452689995305,6.92644429772581,7.07452689995305,3768.16716891371,0.0,1.0
2010-06-24,14.68,14.71,14.68,14.71,200,7.01242774418034,7.02675831858942,7.01242774418034,7.02675831858942,418.685240990412,0.0,1.0
2010-06-25,14.67,14.67,14.67,14.67,500,7.00765088604397,7.00765088604397,7.00765088604397,7.00765088604397,1046.71310247603,0.0,1.0
2010-06-28,14.38,14.59,14.31,14.59,1200,6.86912200008946,6.96943602095307,6.83568399313492,6.96943602095307,2512.11144594248,0.0,1.0
2010-06-29,14.15,14.35,14.15,14.35,1400,6.75925426295312,6.85479142568037,6.75925426295312,6.85479142568037,2930.79668693289,0.0,1.0
2010-06-30,14.32,14.32,14.32,14.32,300,6.84046085127128,6.84046085127128,6.84046085127128,6.84046085127128,628.027861485619,0.0,1.0
2010-07-01,14.2,14.35,14.06,14.35,1400,6.78313855363493,6.85479142568037,6.71626253972585,6.85479142568037,2930.79668693289,0.0,1.0
2010-07-02,14.26,14.26,14.09,14.09,1400,6.81179970245311,6.81179970245311,6.73059311413494,6.73059311413494,2930.79668693289,0.0,1.0
2010-07-06,14.22,14.22,14.19,14.19,600,6.79269226990766,6.79269226990766,6.77836169549857,6.77836169549857,1256.05572297124,0.0,1.0
2010-07-07,14.21,14.21,14.15,14.15,2400,6.78791541177129,6.78791541177129,6.75925426295312,6.75925426295312,5024.22289188495,0.0,1.0
2010-07-08,14.15,14.15,14.11,14.11,1100,6.75925426295312,6.75925426295312,6.74014683040767,6.74014683040767,2302.76882544727,0.0,1.0
2010-07-09,14.02,14.34,14.0,14.11,3000,6.6971551071804,6.85001456754401,6.68760139090768,6.74014683040767,6280.27861485619,0.0,1.0
2010-07-12,14.2,14.2,14.03,14.03,3400,6.79275198063436,6.79275198063436,6.71143030199296,6.71143030199296,7107.57585992286,0.020125,1.0
2010-07-13,14.32,14.32,14.07,14.07,800,6.85015551849888,6.85015551849888,6.73056481461447,6.73056481461447,1672.37079057008,0.0,1.0
2010-07-14,14.32,14.32,14.32,14.32,0,6.85015551849888,6.85015551849888,6.85015551849888,6.85015551849888,0,0.0,1.0
2010-07-15,14.3,14.3,13.9,14.15,3000,6.84058826218812,6.84058826218812,6.64924313597307,6.76883383985748,6271.39046463782,0.0,1.0
2010-07-16,14.3,14.3,14.3,14.3,3100,6.84058826218812,6.84058826218812,6.84058826218812,6.84058826218812,6480.43681345908,0.0,1.0
2010-07-19,14.21,14.3,14.21,14.3,600,6.79753560878974,6.84058826218812,6.79753560878974,6.84058826218812,1254.27809292756,0.0,1.0
2010-07-20,14.14,14.15,14.01,14.11,900,6.7640502117021,6.76883383985748,6.70186304568221,6.74969932723597,1881.41713939135,0.0,1.0
2010-07-21,14.28,14.28,14.08,14.08,2300,6.83102100587737,6.83102100587737,6.73534844276984,6.73534844276984,4808.066022889,0.0,1.0
2010-07-22,14.28,14.28,14.28,14.28,300,6.83102100587737,6.83102100587737,6.83102100587737,6.83102100587737,627.139046463782,0.0,1.0
2010-07-23,14.37,14.37,14.18,14.18,2400,6.87407365927576,6.87407365927576,6.78318472432361,6.78318472432361,5017.11237171025,0.0,1.0
2010-07-26,14.37,14.37,14.37,14.37,100,6.87407365927576,6.87407365927576,6.87407365927576,6.87407365927576,209.046348821261,0.0,1.0
2010-07-27,14.36,14.36,14.31,14.31,1600,6.86929003112038,6.86929003112038,6.8453718903435,6.8453718903435,3344.74158114017,0.0,1.0
2010-07-28,14.3,14.36,14.27,14.36,4100,6.88842454374189,6.917327024345,6.87397330344033,6.917327024345,8511.38016068785,0.1,1.0
2010-07-29,14.34,14.34,14.34,14.34,600,6.90769286414396,6.90769286414396,6.90769286414396,6.90769286414396,1245.56782839335,0.0,1.0
2010-07-30,14.34,14.34,14.34,14.34,0,6.90769286414396,6.90769286414396,6.90769286414396,6.90769286414396,0,0.0,1.0
2010-08-02,14.34,14.34,14.34,14.34,0,6.90769286414396,6.90769286414396,6.90769286414396,6.90769286414396,0,0.0,1.0
2010-08-03,14.44,14.44,14.37,14.37,600,6.95586366514915,6.95586366514915,6.92214410444552,6.92214410444552,1245.56782839334,0.0,1.0
2010-08-04,14.42,14.63,14.03,14.54,9100,6.94622950494811,7.04738818705901,6.75836338102788,7.00403446615434,18891.1120639657,0.0,1.0
2010-08-05,14.4,14.42,14.37,14.41,2300,6.93659534474707,6.94622950494811,6.92214410444552,6.94141242484759,4774.67667550783,0.0,1.0
2010-08-06,14.4,14.4,14.4,14.4,0,6.93659534474707,6.93659534474707,6.93659534474707,6.93659534474707,0,0.0,1.0
2010-08-09,14.55,14.55,14.44,14.45,600,7.00885154625486,7.00885154625486,6.95586366514915,6.96068074524967,1245.56782839334,0.0,1.0
2010-08-10,14.63,14.63,14.55,14.55,900,7.04738818705901,7.04738818705901,7.00885154625486,7.00885154625486,1868.35174259002,0.0,1.0
2010-08-11,14.65,14.65,14.57,14.57,900,7.06757979720395,7.06757979720395,7.02898550479601,7.02898550479601,1865.56082539262,0.0219167,1.0
2010-08-12,14.68,14.68,14.68,14.68,100,7.08205265685692,7.08205265685692,7.08205265685692,7.08205265685692,207.284536154736,0.0,1.0
2010-08-13,15.0,15.0,14.72,14.72,6200,7.23642982648868,7.23642982648868,7.1013498030609,7.1013498030609,12851.6412415936,0.0,1.0
2010-08-16,14.75,14.94,14.7,14.94,9600,7.11582266271387,7.20748410718273,7.09170122995891,7.20748410718273,19899.3154708546,0.0,1.0
2010-08-17,14.66,14.7,14.65,14.7,3600,7.07240408375494,7.09170122995891,7.06757979720395,7.09170122995891,7462.24330157048,0.0,1.0
2010-08-18,14.74,14.75,14.67,14.75,3200,7.12547123581586,7.13030534113188,7.09163249860371,7.13030534113188,6619.63236380945,0.03,1.0
2010-08-19,14.62,14.69,14.62,14.66,5500,7.0674619720236,7.10130070923575,7.0674619720236,7.08679839328768,11377.4931252975,0.0,1.0
2010-08-20,14.6,14.6,14.57,14.6,4800,7.05779376139155,7.05779376139155,7.04329144544349,7.05779376139155,9929.44854571419,0.0,1.0
2010-08-23,14.53,14.75,14.53,14.62,6000,7.0239550241794,7.13030534113188,7.0239550241794,7.0674619720236,12411.8106821427,0.0,1.0
2010-08-24,14.59,14.59,14.59,14.59,200,7.05295965607553,7.05295965607553,7.05295965607553,7.05295965607553,413.727022738091,0.0,1.0
2010-08-25,14.57,14.57,14.57,14.57,100,7.04329144544349,7.04329144544349,7.04329144544349,7.04329144544349,206.863511369045,0.0,1.0
2010-08-26,14.59,14.59,14.5,14.58,500,7.05295965607553,7.05295965607553,7.00945270823134,7.04812555075951,1034.31755684523,0.0,1.0
2010-08-27,14.7,14.7,14.54,14.56,2000,7.10613481455177,7.10613481455177,7.02878912949542,7.03845734012747,4137.27022738091,0.0,1.0
2010-08-30,14.7,14.7,14.7,14.7,0,7.10613481455177,7.10613481455177,7.10613481455177,7.10613481455177,0,0.0,1.0
2010-08-31,14.7,14.78,14.7,14.72,1000,7.10613481455177,7.14480765707994,7.10613481455177,7.11580302518381,2068.63511369046,0.0,1.0
2010-09-01,14.7,14.7,14.7,14.7,0,7.10613481455177,7.10613481455177,7.10613481455177,7.10613481455177,0,0.0,1.0
2010-09-02,14.85,14.85,14.76,14.76,400,7.17864639429209,7.17864639429209,7.1351394464479,7.1351394464479,827.454045476183,0.0,1.0
2010-09-03,14.85,14.85,14.85,14.85,0,7.17864639429209,7.17864639429209,7.17864639429209,7.17864639429209,0,0.0,1.0
2010-09-07,14.85,14.89,14.8,14.8,1700,7.17864639429209,7.19798281555618,7.15447586771199,7.15447586771199,3516.67969327378,0.0,1.0
2010-09-08,15.02,15.02,15.0,15.0,600,7.26566028998048,7.26566028998048,7.25598564245721,7.25598564245721,1240.35526577368,0.01,1.0
2010-09-09,15.1,15.1,15.1,15.1,600,7.30435888007359,7.30435888007359,7.30435888007359,7.30435888007359,1240.35526577368,0.0,1.0
2010-09-10,15.44,15.7,15.24,15.24,1600,7.47942970533795,7.60537865115323,7.38254590086467,7.38254590086467,3302.92562043456,0.0219167,1.0
2010-09-13,15.44,15.44,15.44,15.44,0,7.47942970533795,7.47942970533795,7.47942970533795,7.47942970533795,0,0.0,1.0
2010-09-14,15.44,15.45,15.44,15.44,1000,7.47942970533795,7.48427389556162,7.47942970533795,7.47942970533795,2064.3285127716,0.0,1.0
2010-09-15,15.49,15.49,15.49,15.49,600,7.50365065645628,7.50365065645628,7.50365065645628,7.50365065645628,1238.59710766296,0.0,1.0
2010-09-16,15.49,15.49,15.49,15.49,0,7.50365065645628,7.50365065645628,7.50365065645628,7.50365065645628,0,0.0,1.0
2010-09-17,15.79,16.8,15.77,16.8,3400,7.64897636316621,8.13823957575632,7.63928798271888,8.13823957575632,7018.71694342343,0.0,1.0
2010-09-20,15.9,15.9,15.9,15.9,300,7.70226245562652,7.70226245562652,7.70226245562652,7.70226245562652,619.298553831479,0.0,1.0
2010-09-21,16.0,16.0,15.83,15.83,900,7.75070435786317,7.75070435786317,7.66835312406087,7.66835312406087,1857.89566149444,0.0,1.0
2010-09-22,15.81,15.9,15.81,15.81,400,7.65866474361354,7.70226245562652,7.65866474361354,7.65866474361354,825.731405108639,0.0,1.0
2010-09-23,15.8,15.85,15.7,15.75,800,7.65382055338988,7.6780415045082,7.60537865115323,7.62959960227155,1651.46281021728,0.0,1.0
2010-09-24,15.45,15.68,15.38,15.68,3400,7.48427389556162,7.5956902707059,7.45036456399597,7.5956902707059,7018.71694342343,0.0,1.0
2010-09-27,15.65,15.7,15.58,15.59,1400,7.63444379249522,7.65883498672044,7.6002961205799,7.60517435942495,2869.88817987473,0.11,1.0
2010-09-28,15.8,15.8,15.7,15.7,200,7.70761737517089,7.70761737517089,7.65883498672044,7.65883498672044,409.984025696389,0.0,1.0
2010-09-29,15.86,16.04,15.78,15.8,3000,7.73688680824116,7.82469510745197,7.6978608974808,7.70761737517089,6149.76038544584,0.0,1.0
2010-09-30,15.9,16.05,15.9,15.93,2700,7.75639976362134,7.82957334629701,7.75639976362134,7.77103448015647,5534.78434690126,0.0,1.0
2010-10-01,15.75,15.85,15.75,15.85,2200,7.68322618094567,7.73200856939611,7.68322618094567,7.73200856939611,4509.82428266028,0.0,1.0
2010-10-04,15.77,15.86,15.69,15.77,1700,7.69298265863576,7.73688680824116,7.6539567478754,7.69298265863576,3484.86421841931,0.0,1.0
2010-10-05,15.77,15.99,15.73,15.73,6600,7.69298265863576,7.80030391322674,7.67346970325558,7.67346970325558,13529.4728479808,0.0,1.0
2010-10-06,15.92,16.06,15.83,15.83,2900,7.76615624131143,7.83445158514206,7.72225209170603,7.72225209170603,5944.76837259765,0.0,1.0
2010-10-07,16.0,16.0,15.77,15.78,1100,7.80518215207179,7.80518215207179,7.69298265863576,7.6978608974808,2254.91214133014,0.0,1.0
2010-10-08,16.04,16.15,16.04,16.15,200,7.82469510745197,7.87835573474746,7.82469510745197,7.87835573474746,409.984025696389,0.0,1.0
2010-10-11,16.04,16.04,16.04,16.04,0,7.82469510745197,7.82469510745197,7.82469510745197,7.82469510745197,0,0.0,1.0
2010-10-12,15.97,16.01,15.91,15.91,2300,7.80113726276864,7.82067674244997,7.77182804324666,7.77182804324666,4708.4160632964,0.0217083,1.0
2010-10-13,16.04,16.25,15.91,15.91,5800,7.83533135221096,7.93791362053791,7.77182804324666,7.77182804324666,11873.3970291822,0.0,1.0
2010-10-14,16.05,16.07,16.04,16.04,1000,7.84021622213129,7.84998596197195,7.83533135221096,7.83533135221096,2047.13741882452,0.0,1.0
2010-10-15,16.2,16.26,16.08,16.08,3000,7.91348927093625,7.94279849045824,7.85487083189228,7.85487083189228,6141.41225647357,0.0,1.0
2010-10-18,16.27,16.27,16.15,16.18,2500,7.94768336037857,7.94768336037857,7.8890649213346,7.90371953109559,5117.84354706131,0.0,1.0
2010-10-19,16.27,16.27,16.27,16.27,0,7.94768336037857,7.94768336037857,7.94768336037857,7.94768336037857,0,0.0,1.0
2010-10-20,16.27,16.27,16.27,16.27,0,7.94768336037857,7.94768336037857,7.94768336037857,7.94768336037857,0,0.0,1.0
2010-10-21,16.3,16.3,16.15,16.15,2200,7.96233797013957,7.96233797013957,7.8890649213346,7.8890649213346,4503.70232141395,0.0,1.0
2010-10-22,16.53,16.53,16.2,16.3,1100,8.07468997830718,8.07468997830718,7.91348927093625,7.96233797013957,2251.85116070697,0.0,1.0
2010-10-25,16.11,16.3,16.05,16.3,2000,7.86952544165328,7.96233797013957,7.84021622213129,7.96233797013957,4094.27483764904,0.0,1.0
2010-10-26,16.44,16.59,16.27,16.37,8300,8.08445971814784,8.15822303674408,8.00086129040544,8.05003683613626,16878.3078594226,0.11,1.0
2010-10-27,16.44,16.44,16.44,16.44,0,8.08445971814784,8.08445971814784,8.08445971814784,8.08445971814784,0,0.0,1.0
2010-10-28,16.5,16.5,16.45,16.45,2400,8.11396504558634,8.11396504558634,8.08937727272092,8.08937727272092,4880.47456176075,0.0,1.0
2010-10-29,16.1,16.42,16.04,16.35,3400,7.91726286266303,8.07462460900168,7.88775753522454,8.0402017269901,6914.00562916106,0.0,1.0
2010-11-01,16.01,16.26,16.0,16.26,1600,7.87300487150529,7.99594373583235,7.8680873169322,7.99594373583235,3253.6497078405,0.0,1.0
2010-11-02,16.01,16.01,16.01,16.01,0,7.87300487150529,7.87300487150529,7.87300487150529,7.87300487150529,0,0.0,1.0
2010-11-03,16.01,16.01,16.01,16.01,0,7.87300487150529,7.87300487150529,7.87300487150529,7.87300487150529,0,0.0,1.0
2010-11-04,16.13,16.15,16.13,16.13,1500,7.93201552638228,7.94185063552844,7.93201552638228,7.93201552638228,3050.29660110047,0.0,1.0
2010-11-05,16.13,16.25,16.13,16.25,1200,7.93201552638228,7.99102618125927,7.93201552638228,7.99102618125927,2440.23728088037,0.0,1.0
2010-11-08,16.15,16.15,16.15,16.15,200,7.94185063552844,7.94185063552844,7.94185063552844,7.94185063552844,406.706213480063,0.0,1.0
2010-11-09,16.14,16.17,16.14,16.15,1100,7.94745458236884,7.96222680278216,7.94745458236884,7.95237865583995,2233.92280081558,0.0213958,1.0
2010-11-10,16.14,16.14,16.14,16.14,300,7.95237865583995,7.95237865583995,7.95237865583995,7.95237865583995,608.874427331777,0.01,1.0
2010-11-11,16.14,16.14,16.14,16.14,0,7.95237865583995,7.95237865583995,7.95237865583995,7.95237865583995,0,0.0,1.0
2010-11-12,16.14,16.14,16.14,16.14,0,7.95237865583995,7.95237865583995,7.95237865583995,7.95237865583995,0,0.0,1.0
2010-11-15,16.1,16.1,16.1,16.1,200,7.93267015855162,7.93267015855162,7.93267015855162,7.93267015855162,405.916284887852,0.0,1.0
2010-11-16,16.12,16.12,16.12,16.12,1100,7.94252440719578,7.94252440719578,7.94252440719578,7.94252440719578,2232.53956688319,0.0,1.0
2010-11-17,16.04,16.1,16.04,16.1,600,7.90310741261913,7.93267015855162,7.90310741261913,7.93267015855162,1217.74885466356,0.0,1.0
2010-11-18,16.04,16.04,16.04,16.04,0,7.90310741261913,7.90310741261913,7.90310741261913,7.90310741261913,0,0.0,1.0
2010-11-19,16.04,16.04,16.04,16.04,0,7.90310741261913,7.90310741261913,7.90310741261913,7.90310741261913,0,0.0,1.0
2010-11-22,16.04,16.04,16.04,16.04,0,7.90310741261913,7.90310741261913,7.90310741261913,7.90310741261913,0,0.0,1.0
2010-11-23,15.9,16.0,15.9,16.0,900,7.83412767210999,7.8833989153308,7.83412767210999,7.8833989153308,1826.62328199533,0.0,1.0
2010-11-24,15.99,16.0,15.89,15.89,1300,7.87847179100872,7.8833989153308,7.8292005477879,7.8292005477879,2638.45585177104,0.0,1.0
2010-11-26,15.91,15.91,15.91,15.91,700,7.83905479643207,7.83905479643207,7.83905479643207,7.83905479643207,1420.70699710748,0.0,1.0
2010-11-29,15.77,15.77,15.67,15.76,1800,7.77007505592292,7.77007505592292,7.7208038127021,7.76514793160084,3653.24656399067,0.0,1.0
2010-11-30,15.53,15.75,15.45,15.6,9200,7.65182407219296,7.76022080727876,7.61240707761631,7.68631394244753,18672.1491048412,0.0,1.0
2010-12-01,15.64,15.64,15.55,15.55,1100,7.70602243973586,7.70602243973586,7.66167832083712,7.66167832083712,2232.53956688319,0.0,1.0
2010-12-02,15.91,16.03,15.69,15.69,1300,7.83905479643207,7.89818028829705,7.73065806134627,7.73065806134627,2638.45585177104,0.0,1.0
2010-12-03,15.91,15.91,15.91,15.91,0,7.83905479643207,7.83905479643207,7.83905479643207,7.83905479643207,0,0.0,1.0
2010-12-06,15.8,15.8,15.8,15.8,400,7.78485642888917,7.78485642888917,7.78485642888917,7.78485642888917,811.832569775704,0.0,1.0
2010-12-07,15.75,15.75,15.74,15.74,700,7.76022080727876,7.76022080727876,7.75529368295668,7.75529368295668,1420.70699710748,0.0,1.0
2010-12-08,15.67,15.67,15.67,15.67,500,7.7208038127021,7.7208038127021,7.7208038127021,7.7208038127021,1014.79071221963,0.0,1.0
2010-12-09,15.6,15.6,15.6,15.6,2500,7.68631394244753,7.68631394244753,7.68631394244753,7.68631394244753,5073.95356109815,0.0,1.0
2010-12-10,15.6,15.6,15.55,15.55,200,7.69695860037544,7.69695860037544,7.67228886127168,7.67228886127168,405.354915102157,0.0216042,1.0
2010-12-13,15.45,15.53,15.45,15.53,500,7.62294938306414,7.66242096563017,7.62294938306414,7.66242096563017,1013.38728775539,0.0,1.0
2010-12-14,15.46,15.46,15.46,15.46,200,7.6278833308849,7.6278833308849,7.6278833308849,7.6278833308849,405.354915102156,0.0,1.0
2010-12-15,15.59,15.59,15.58,15.58,300,7.69202465255469,7.69202465255469,7.68709070473394,7.68709070473394,608.032372653235,0.0,1.0
2010-12-16,15.5,15.5,15.29,15.31,1000,7.64761912216791,7.64761912216791,7.54400621793208,7.55387411357359,2026.77457551078,0.0,1.0
2010-12-17,15.38,15.47,15.38,15.47,1000,7.58841174831887,7.63281727870565,7.58841174831887,7.63281727870565,2026.77457551078,0.0,1.0
2010-12-20,15.38,15.38,15.38,15.38,0,7.58841174831887,7.58841174831887,7.58841174831887,7.58841174831887,0,0.0,1.0
2010-12-21,15.5,15.5,15.3,15.3,700,7.64761912216791,7.64761912216791,7.54894016575284,7.54894016575284,1418.74220285755,0.0,1.0
2010-12-22,15.28,15.5,15.28,15.46,2400,7.53907227011133,7.64761912216791,7.53907227011133,7.6278833308849,4864.25898122588,0.0,1.0
2010-12-23,15.09,15.18,13.41,15.18,8200,7.44532726151701,7.4897327919038,6.61642402763043,7.4897327919038,16619.5515191884,0.0,1.0
2010-12-27,14.91,14.91,14.91,14.91,1200,7.35651620074345,7.35651620074345,7.35651620074345,7.35651620074345,2432.12949061294,0.0,1.0
2010-12-28,15.03,15.03,15.03,15.03,300,7.47493094844154,7.47493094844154,7.47493094844154,7.47493094844154,603.216274652021,0.12,1.0
2010-12-29,14.96,15.0,14.82,14.82,2000,7.5644510795606,7.58467688458616,7.49366076197113,7.49366076197113,3955.34318158853,0.25,1.0
2010-12-30,15.02,15.09,14.85,14.97,2400,7.59478978709894,7.63018494589368,7.5088301157403,7.56950753081699,4746.41181790624,0.0,1.0
2010-12-31,15.02,15.02,15.02,15.02,0,7.59478978709894,7.59478978709894,7.59478978709894,7.59478978709894,0,0.0,1.0
2011-01-03,15.1,15.11,14.93,15.06,2300,7.63524139715007,7.64029784840646,7.54928172579142,7.6150155921245,4548.64465882681,0.0,1.0
2011-01-04,15.08,15.51,14.91,15.21,4600,7.62512849463729,7.84255589866209,7.53916882327864,7.69086236097037,9097.28931765361,0.0,1.0
2011-01-05,15.2,15.2,15.18,15.18,400,7.68580590971397,7.68580590971397,7.67569300720119,7.67569300720119,791.068636317706,0.0,1.0
2011-01-06,15.49,15.49,15.47,15.47,300,7.83244299614931,7.83244299614931,7.82233009363653,7.82233009363653,593.301477238279,0.0,1.0
2011-01-07,15.49,15.49,15.49,15.49,400,7.83244299614931,7.83244299614931,7.83244299614931,7.83244299614931,791.068636317706,0.0,1.0
2011-01-10,15.45,15.45,15.21,15.21,1100,7.81221719112374,7.81221719112374,7.69086236097037,7.69086236097037,2175.43874987369,0.0,1.0
2011-01-11,15.45,15.45,15.45,15.45,0,7.81221719112374,7.81221719112374,7.81221719112374,7.81221719112374,0,0.0,1.0
2011-01-12,15.33,15.33,15.32,15.32,600,7.76251647212797,7.76251647212797,7.75745286060016,7.75745286060016,1184.92502180527,0.0217083,1.0
2011-01-13,15.26,15.92,15.26,15.42,1400,7.72707119143332,8.06126955226857,7.72707119143332,7.80808897587823,2764.82505087896,0.0,1.0
2011-01-14,15.36,15.36,15.36,15.36,100,7.77770730671139,7.77770730671139,7.77770730671139,7.77770730671139,197.487503634212,0.0,1.0
2011-01-18,16.0,16.4,15.46,15.46,3400,8.10177844449103,8.3043229056033,7.82834342198946,7.82834342198946,6714.5751235632,0.0,1.0
2011-01-19,15.89,15.96,15.45,15.96,2400,8.04607871768515,8.0815239983798,7.82327981046165,8.0815239983798,4739.70008722108,0.0,1.0
2011-01-20,16.0,16.54,16.0,16.04,1900,8.10177844449103,8.3752134669926,8.10177844449103,8.12203289060225,3752.26256905002,0.0,1.0
2011-01-21,15.65,16.1,15.65,16.1,3900,7.92455204101779,8.1524145597691,7.92455204101779,8.1524145597691,7702.01264173425,0.0,1.0
2011-01-24,15.99,16.68,15.75,15.75,5300,8.09671483296322,8.4461040283819,7.97518815629586,7.97518815629586,10466.8376926132,0.0,1.0
2011-01-25,15.8,15.8,15.67,15.67,1200,8.00050621393489,8.00050621393489,7.9346792640734,7.9346792640734,2369.85004361054,0.0,1.0
2011-01-26,16.48,16.48,16.08,16.08,600,8.39040430157602,8.39040430157602,8.18675371173194,8.18675371173194,1178.48909833137,0.09,1.0
2011-01-27,16.74,16.93,16.31,16.58,13800,8.52277718497467,8.61951121515061,8.30385280089229,8.44131694903704,27105.2492616216,0.0,1.0
2011-01-28,16.5,16.88,16.5,16.88,4300,8.40058683106822,8.5940548914201,8.40058683106822,8.5940548914201,8445.83853804151,0.0,1.0
2011-01-31,16.6,16.6,16.6,16.6,100,8.45149947852924,8.45149947852924,8.45149947852924,8.45149947852924,196.414849721896,0.0,1.0
2011-02-01,16.61,16.7,16.61,16.69,700,8.45659074327535,8.50241212599026,8.45659074327535,8.49732086124416,1374.90394805327,0.0,1.0
2011-02-02,16.8,16.88,16.78,16.78,3900,8.55332477345128,8.5940548914201,8.54314224395908,8.54314224395908,7660.17913915393,0.0,1.0
2011-02-03,16.8,16.8,16.8,16.8,0,8.55332477345128,8.55332477345128,8.55332477345128,8.55332477345128,0,0.0,1.0
2011-02-04,16.7,16.9,16.7,16.78,2500,8.50241212599026,8.6042374209123,8.50241212599026,8.54314224395908,4910.37124304739,0.0,1.0
2011-02-07,16.91,16.91,16.7,16.8,2700,8.6093286856584,8.6093286856584,8.50241212599026,8.55332477345128,5303.20094249118,0.0,1.0
2011-02-08,16.89,16.92,16.81,16.81,1100,8.5991461561662,8.61441995040451,8.55841603819738,8.55841603819738,2160.56334694085,0.0,1.0
2011-02-09,16.93,16.93,16.93,16.93,300,8.61951121515061,8.61951121515061,8.61951121515061,8.61951121515061,589.244549165687,0.0,1.0
2011-02-10,16.68,16.91,16.65,16.91,5400,8.50338796870415,8.62064092031098,8.48809410545108,8.62064092031098,10592.4838818952,0.0219167,1.0
2011-02-11,16.95,17.0,16.8,16.8,7200,8.64103273798173,8.66652251007018,8.56456342171641,8.56456342171641,14123.3118425269,0.0,1.0
2011-02-14,17.03,17.03,16.95,16.95,3400,8.68181637332324,8.68181637332324,8.64103273798173,8.64103273798173,6669.34170341548,0.0,1.0
2011-02-15,17.01,17.01,16.85,16.97,4700,8.67162046448786,8.67162046448786,8.59005319380485,8.65122864681711,9219.38411942728,0.0,1.0
2011-02-16,17.14,17.14,17.04,17.04,3800,8.73789387191781,8.73789387191781,8.68691432774093,8.68691432774093,7453.97013911142,0.0,1.0
2011-02-17,17.16,17.16,17.0,17.14,5300,8.74808978075319,8.74808978075319,8.66652251007018,8.73789387191781,10396.3267729712,0.0,1.0
2011-02-18,17.06,17.17,17.0,17.09,2300,8.6971102365763,8.75318773517088,8.66652251007018,8.71240409982937,4511.61350525165,0.0,1.0
2011-02-22,17.05,17.1,17.05,17.1,4000,8.69201228215862,8.71750205424706,8.69201228215862,8.71750205424706,7846.28435695938,0.0,1.0
2011-02-23,17.05,17.05,17.0,17.01,1100,8.73789387191781,8.73789387191781,8.71226954971277,8.71739441415378,2146.39823679658,0.09,1.0
2011-02-24,17.05,17.05,17.05,17.05,0,8.73789387191781,8.73789387191781,8.73789387191781,8.73789387191781,0,0.0,1.0
2011-02-25,17.14,17.14,17.0,17.0,1000,8.78401765188688,8.78401765188688,8.71226954971277,8.71226954971277,1951.27112436052,0.0,1.0
2011-02-28,17.14,17.14,17.14,17.14,0,8.78401765188688,8.78401765188688,8.78401765188688,8.78401765188688,0,0.0,1.0
2011-03-01,17.1,17.1,17.1,17.1,2200,8.76351819412285,8.76351819412285,8.76351819412285,8.76351819412285,4292.79647359315,0.0,1.0
2011-03-02,17.01,17.15,17.01,17.15,700,8.71739441415378,8.78914251632789,8.71739441415378,8.78914251632789,1365.88978705237,0.0,1.0
2011-03-03,17.5,17.98,17.01,17.01,5400,8.96851277176315,9.21450626493151,8.71739441415378,8.71739441415378,10536.8640715468,0.0,1.0
2011-03-04,17.42,17.9,17.4,17.9,1900,8.92751385623509,9.17350734940345,8.91726412735307,9.17350734940345,3707.415136285,0.0,1.0
2011-03-07,17.62,17.65,17.62,17.65,1500,9.03001114505524,9.04538573837826,9.03001114505524,9.04538573837826,2926.90668654079,0.0,1.0
2011-03-08,17.51,17.88,17.5,17.87,2500,8.97363763620416,9.16325762052143,8.96851277176315,9.15813275608043,4878.17781090131,0.0,1.0
2011-03-09,17.51,17.51,17.51,17.51,0,8.97363763620416,8.97363763620416,8.97363763620416,8.97363763620416,0,0.0,1.0
2011-03-10,17.51,17.51,17.51,17.51,0,8.98465609475232,8.98465609475232,8.98465609475232,8.98465609475232,0,0.0215,1.0
2011-03-11,17.06,17.25,17.05,17.05,8100,8.75375402492716,8.85124600996445,8.74862286781994,8.74862286781994,15785.913061585,0.0,1.0
2011-03-14,17.41,17.41,17.41,17.41,100,8.93334452368006,8.93334452368006,8.93334452368006,8.93334452368006,194.887815575124,0.0,1.0
2011-03-15,17.49,17.8,17.38,17.71,2500,8.97439378053787,9.13345965086187,8.91795105235839,9.08727923689684,4872.19538937809,0.0,1.0
2011-03-16,17.7,17.7,17.41,17.68,2300,9.08214807978961,9.08214807978961,8.93334452368006,9.07188576557516,4482.41975822784,0.0,1.0
2011-03-17,17.72,17.75,17.6,17.6,600,9.09241039400406,9.10780386532574,9.03083650871736,9.03083650871736,1169.32689345074,0.0,1.0
2011-03-18,17.8,17.8,17.65,17.65,2100,9.13345965086187,9.13345965086187,9.05649229425348,9.05649229425348,4092.64412707759,0.0,1.0
2011-03-21,17.28,17.28,17.24,17.25,600,8.86663948128613,8.86663948128613,8.84611485285722,8.85124600996445,1169.32689345074,0.0,1.0
2011-03-22,17.54,17.54,17.46,17.46,200,9.000049566074,9.000049566074,8.95900030921619,8.95900030921619,389.775631150247,0.0,1.0
2011-03-23,17.44,17.44,17.44,17.44,100,8.94873799500174,8.94873799500174,8.94873799500174,8.94873799500174,194.887815575124,0.0,1.0
2011-03-24,17.44,17.44,17.44,17.44,0,8.94873799500174,8.94873799500174,8.94873799500174,8.94873799500174,0,0.0,1.0
2011-03-25,17.36,17.36,17.36,17.36,1900,8.90768873814394,8.90768873814394,8.90768873814394,8.90768873814394,3702.86849592735,0.0,1.0
2011-03-28,17.7,17.7,17.33,17.37,1600,9.12832849375464,9.12832849375464,8.93751032750102,8.95813931844735,3102.42998149944,0.09,1.0
2011-03-29,17.85,17.86,17.52,17.52,2000,9.20568720980341,9.21084445754,9.03549803449612,9.03549803449612,3878.0374768743,0.0,1.0
2011-03-30,17.6,17.9,16.97,17.7,2800,9.0767560163888,9.23147344848633,8.75184940898397,9.12832849375464,5429.25246762401,0.0,1.0
2011-03-31,17.51,17.85,17.51,17.85,300,9.03034078675954,9.20568720980341,9.03034078675954,9.20568720980341,581.705621531144,0.0,1.0
2011-04-01,17.13,17.5,17.13,17.5,2000,8.83436537276932,9.02518353902295,8.83436537276932,9.02518353902295,3878.0374768743,0.0,1.0
2011-04-04,17.37,17.38,17.37,17.38,200,8.95813931844735,8.96329656618394,8.95813931844735,8.96329656618394,387.80374768743,0.0,1.0
2011-04-05,17.25,17.45,16.97,17.12,2500,8.89625234560834,8.99939730034003,8.75184940898397,8.82920812503274,4847.54684609287,0.0,1.0
2011-04-06,17.24,17.3,17.04,17.28,3600,8.89109509787176,8.92203858429126,8.78795014314006,8.91172408881809,6980.46745837373,0.0,1.0
2011-04-07,17.11,17.74,17.11,17.3,2100,8.82405087729616,9.14895748470098,8.82405087729616,8.92203858429126,4071.93935071801,0.0,1.0
2011-04-08,17.37,17.37,17.37,17.37,500,8.95813931844735,8.95813931844735,8.95813931844735,8.95813931844735,969.509369218574,0.0,1.0
2011-04-11,17.09,18.2,17.07,17.17,8600,8.81373638182299,9.38619088058387,8.80342188634982,8.85499436371567,16675.5611505595,0.0,1.0
2011-04-12,17.37,17.59,17.23,17.24,3600,8.96879764762712,9.08239209106281,8.89651027453168,8.90167365832421,6972.17201868125,0.0206667,1.0
2011-04-13,17.67,18.39,17.35,17.38,3100,9.12369916140307,9.49546279446533,8.95847088004206,8.97396103141965,6003.8147938644,0.0,1.0
2011-04-14,17.67,17.67,17.67,17.67,0,9.12369916140307,9.12369916140307,9.12369916140307,9.12369916140307,0,0.0,1.0
2011-04-15,17.33,17.49,17.31,17.45,1800,8.948144112457,9.0307582531375,8.93781734487193,9.01010471796737,3486.08600934062,0.0,1.0
2011-04-18,17.33,17.33,17.33,17.33,0,8.948144112457,8.948144112457,8.948144112457,8.948144112457,0,0.0,1.0
2011-04-19,17.25,17.5,17.04,17.5,4700,8.90683704211675,9.03592163693003,8.79840598247358,9.03592163693003,9102.55791327829,0.0,1.0
2011-04-20,17.45,17.45,17.12,17.12,700,9.01010471796737,9.01010471796737,8.83971305281384,8.83971305281384,1355.70011474358,0.0,1.0
2011-04-21,17.45,17.45,17.45,17.45,0,9.01010471796737,9.01010471796737,9.01010471796737,9.01010471796737,0,0.0,1.0
2011-04-25,17.47,17.49,17.47,17.49,800,9.02043148555244,9.0307582531375,9.02043148555244,9.0307582531375,1549.37155970694,0.0,1.0
2011-04-26,17.7,18.0,17.5,17.5,600,9.18565976691344,9.3413489155052,9.08186700118561,9.08186700118561,1156.1499412653,0.09,1.0
2011-04-27,17.7,17.7,17.7,17.7,0,9.22198723491818,9.22198723491818,9.22198723491818,9.22198723491818,0,0.07,1.0
2011-04-28,18.0,18.0,17.7,17.7,1700,9.37829210330663,9.37829210330663,9.22198723491818,9.22198723491818,3262.85422366093,0.0,1.0
2011-04-29,18.14,18.14,17.45,18.0,1400,9.45123437522124,9.45123437522124,9.09173317792781,9.37829210330663,2687.05641948547,0.0,1.0
2011-05-02,17.41,17.85,17.31,17.78,4800,9.07089252880936,9.30013966911241,9.01879090601321,9.2636685331551,9212.76486680733,0.0,1.0
2011-05-03,17.45,17.84,17.41,17.66,4700,9.09173317792781,9.29492950683279,9.07089252880936,9.20114658579973,9020.83226541552,0.0,1.0
2011-05-04,17.46,17.9,17.46,17.7,1900,9.09694334020743,9.32619048051048,9.09694334020743,9.22198723491818,3646.71942644457,0.0,1.0
2011-05-05,17.41,17.87,17.38,17.87,3500,9.07089252880936,9.31055999367164,9.05526204197051,9.31055999367164,6717.64104871368,0.0,1.0
2011-05-06,17.46,17.68,17.46,17.68,300,9.09694334020743,9.21156691035896,9.09694334020743,9.21156691035896,575.797804175459,0.0,1.0
2011-05-09,17.78,18.3,17.7,17.7,3100,9.2636685331551,9.53459697169507,9.22198723491818,9.22198723491818,5949.91064314641,0.0,1.0
2011-05-10,17.78,17.78,17.78,17.78,0,9.2636685331551,9.2636685331551,9.2636685331551,9.2636685331551,0,0.0,1.0
2011-05-11,17.55,17.77,17.55,17.77,4300,9.15415743474045,9.26891040543235,9.15415743474045,9.26891040543235,8243.79529607027,0.0198125,1.0
2011-05-12,17.9,17.9,17.66,17.66,800,9.33671897902302,9.33671897902302,9.2115339200864,9.2115339200864,1533.72935740842,0.0,1.0
2011-05-13,17.83,17.83,17.83,17.83,100,9.30020667016651,9.30020667016651,9.30020667016651,9.30020667016651,191.716169676053,0.0,1.0
2011-05-16,17.8,17.97,17.8,17.9,2200,9.28455853779943,9.37323128787954,9.28455853779943,9.33671897902302,4217.75573287316,0.0,1.0
2011-05-17,17.39,17.77,17.39,17.77,3100,9.0707007287827,9.26891040543235,9.0707007287827,9.26891040543235,5943.20125995764,0.0,1.0
2011-05-18,17.78,17.97,17.56,17.56,2400,9.27412644955471,9.37323128787954,9.15937347886281,9.15937347886281,4601.18807222527,0.0,1.0
2011-05-19,17.56,17.72,17.56,17.72,1000,9.15937347886281,9.24283018482056,9.15937347886281,9.24283018482056,1917.16169676053,0.0,1.0
2011-05-20,17.59,17.59,17.59,17.59,200,9.17502161122989,9.17502161122989,9.17502161122989,9.17502161122989,383.432339352105,0.0,1.0
2011-05-23,17.5,17.54,17.5,17.54,4300,9.12807721412866,9.14894139061809,9.12807721412866,9.14894139061809,8243.79529607026,0.0,1.0
2011-05-24,17.5,17.5,17.41,17.5,2700,9.12807721412866,9.12807721412866,9.08113281702742,9.12807721412866,5176.33658125342,0.0,1.0
2011-05-25,17.21,17.21,17.21,17.21,200,8.97681193458024,8.97681193458024,8.97681193458024,8.97681193458024,383.432339352105,0.0,1.0
2011-05-26,17.44,17.44,17.44,17.44,300,9.16980556710753,9.16980556710753,9.16980556710753,9.16980556710753,570.568259240676,0.14,1.0
2011-05-27,17.44,17.5,17.44,17.44,3400,9.16980556710753,9.20135306332464,9.16980556710753,9.16980556710753,6466.44027139433,0.0,1.0
2011-05-31,17.28,17.58,17.08,17.08,1000,9.08567891052856,9.24341639161412,8.98052058980485,8.98052058980485,1901.89419746892,0.0,1.0
2011-06-01,17.17,17.39,17.14,17.14,500,9.02784183413052,9.1435159869266,9.01206808602196,9.01206808602196,950.94709873446,0.0,1.0
2011-06-02,17.18,17.3,17.08,17.25,1300,9.03309975016671,9.09619474260093,8.98052058980485,9.06990516242,2472.46245670959,0.0,1.0
2011-06-03,17.11,17.44,17.04,17.44,900,8.99629433791341,9.16980556710753,8.95948892566011,9.16980556710753,1711.70477772203,0.0,1.0
2011-06-06,17.05,17.13,16.96,17.13,3300,8.96474684169629,9.00681016998578,8.91742559737062,9.00681016998578,6276.25085164744,0.0,1.0
2011-06-07,17.04,17.04,16.63,16.95,1800,8.95948892566011,8.95948892566011,8.7439143681765,8.91216768133444,3423.40955544405,0.0,1.0
2011-06-08,17.0,17.0,17.0,17.0,100,8.93845726151537,8.93845726151537,8.93845726151537,8.93845726151537,190.189419746892,0.0,1.0
2011-06-09,16.97,17.0,16.97,16.99,900,8.92268351340681,8.93845726151537,8.92268351340681,8.93319934547918,1711.70477772203,0.0,1.0
2011-06-10,16.55,16.62,16.35,16.62,1200,8.71198346472203,8.74883173315288,8.60670269777675,8.74883173315288,2279.61865175942,0.0192708,1.0
2011-06-13,16.56,16.56,16.55,16.55,2700,8.79094403993099,8.79094403993099,8.78563549884408,8.78563549884408,5086.1431715303,0.14,1.0
2011-06-14,16.56,16.56,16.56,16.56,0,8.79094403993099,8.79094403993099,8.79094403993099,8.79094403993099,0,0.0,1.0
2011-06-15,16.56,16.56,16.56,16.56,0,8.79094403993099,8.79094403993099,8.79094403993099,8.79094403993099,0,0.0,1.0
2011-06-16,16.57,16.91,16.57,16.91,1400,8.79625258101791,8.97674297797301,8.79625258101791,8.97674297797301,2637.25942227497,0.0,1.0
2011-06-17,16.57,16.57,16.57,16.57,0,8.79625258101791,8.79625258101791,8.79625258101791,8.79625258101791,0,0.0,1.0
2011-06-20,16.46,16.55,16.25,16.5,1900,8.73785862906185,8.78563549884408,8.62637926623663,8.7590927934095,3579.13778737317,0.0,1.0
2011-06-21,16.51,16.51,16.51,16.51,400,8.76440133449642,8.76440133449642,8.76440133449642,8.76440133449642,753.502692078563,0.0,1.0
2011-06-22,16.5,16.5,16.5,16.5,400,8.7590927934095,8.7590927934095,8.7590927934095,8.7590927934095,753.502692078563,0.0,1.0
2011-06-23,16.5,16.5,16.5,16.5,0,8.7590927934095,8.7590927934095,8.7590927934095,8.7590927934095,0,0.0,1.0
2011-06-24,16.5,16.5,16.5,16.5,0,8.7590927934095,8.7590927934095,8.7590927934095,8.7590927934095,0,0.0,1.0
2011-06-27,16.5,16.5,16.5,16.5,0,8.7590927934095,8.7590927934095,8.7590927934095,8.7590927934095,0,0.0,1.0
2011-06-28,16.75,16.76,16.54,16.54,1600,8.92896610819078,8.93429683422552,8.81702086146122,8.81702086146122,3001.46732278619,0.07,1.0
2011-06-29,16.64,16.67,16.63,16.63,300,9.00359627267715,9.0198287178803,8.99818545760944,8.99818545760944,554.445118241143,0.25,1.0
2011-06-30,16.85,16.85,16.74,16.8,2500,9.11722338909916,9.11722338909916,9.0577044233543,9.09016931376059,4620.37598534286,0.0,1.0
2011-07-01,16.75,16.75,16.68,16.68,200,9.06311523842201,9.06311523842201,9.02523953294801,9.02523953294801,369.630078827429,0.0,1.0
2011-07-05,16.98,17.58,16.8,16.8,1700,9.18756398497945,9.51221288904233,9.09016931376059,9.09016931376059,3141.85567003314,0.0,1.0
2011-07-06,16.99,16.99,16.74,16.8,1700,9.19297480004716,9.19297480004716,9.0577044233543,9.09016931376059,3141.85567003315,0.0,1.0
2011-07-07,16.98,16.99,16.9,16.98,2600,9.18756398497945,9.19297480004716,9.14427746443773,9.18756398497945,4805.19102475657,0.0,1.0
2011-07-08,16.81,16.81,16.81,16.81,400,9.0955801288283,9.0955801288283,9.0955801288283,9.0955801288283,739.260157654858,0.0,1.0
2011-07-11,16.81,16.81,16.81,16.81,300,9.0955801288283,9.0955801288283,9.0955801288283,9.0955801288283,554.445118241143,0.0,1.0
2011-07-12,17.0,17.25,16.82,16.99,11800,9.20910579246779,9.34453381882761,9.11159761348872,9.20368867141339,21782.7880926368,0.0198125,1.0
2011-07-13,16.86,17.0,16.86,17.0,700,9.13326609770629,9.20910579246779,9.13326609770629,9.20910579246779,1292.199293631,0.0,1.0
2011-07-14,16.75,16.88,16.75,16.82,5500,9.07367776610797,9.14410033981507,9.07367776610797,9.11159761348872,10152.9944499578,0.0,1.0
2011-07-15,16.84,16.86,16.84,16.86,400,9.1224318555975,9.13326609770629,9.1224318555975,9.13326609770629,738.39959636057,0.0,1.0
2011-07-18,16.72,16.73,16.72,16.73,700,9.05742640294479,9.06284352399918,9.05742640294479,9.06284352399918,1292.199293631,0.0,1.0
2011-07-19,16.68,16.68,16.68,16.68,100,9.03575791872722,9.03575791872722,9.03575791872722,9.03575791872722,184.599899090142,0.0,1.0
2011-07-20,16.84,16.84,16.8,16.8,1300,9.1224318555975,9.1224318555975,9.10076337137993,9.10076337137993,2399.79868817185,0.0,1.0
2011-07-21,16.74,16.76,16.54,16.76,4600,9.06826064505357,9.07909488716236,8.95991822396572,9.07909488716236,8491.59535814656,0.0,1.0
2011-07-22,16.7,16.79,16.7,16.79,3400,9.046592160836,9.09534625032554,9.046592160836,9.09534625032554,6276.39656906485,0.0,1.0
2011-07-25,16.46,16.71,16.46,16.71,1200,8.91658125553057,9.0520092818904,8.91658125553057,9.0520092818904,2215.19878908171,0.0,1.0
2011-07-26,16.46,16.46,16.46,16.46,800,8.91658125553057,8.91658125553057,8.91658125553057,8.91658125553057,1476.79919272114,0.0,1.0
2011-07-27,16.45,16.45,16.45,16.45,100,8.98700382923768,8.98700382923768,8.98700382923768,8.98700382923768,183.042094034529,0.14,1.0
2011-07-28,16.44,16.52,16.44,16.52,1100,8.98154060502538,9.0252463987238,8.98154060502538,9.0252463987238,2013.46303437982,0.0,1.0
2011-07-29,16.52,16.52,16.52,16.52,100,9.0252463987238,9.0252463987238,9.0252463987238,9.0252463987238,183.042094034529,0.0,1.0
2011-08-01,16.76,16.76,16.65,16.65,600,9.15636377981906,9.15636377981906,9.09626831348373,9.09626831348373,1098.25256420718,0.0,1.0
2011-08-02,16.44,16.54,16.44,16.54,1300,8.98154060502538,9.0361728471484,8.98154060502538,9.0361728471484,2379.54722244888,0.0,1.0
2011-08-03,16.51,16.51,16.51,16.51,500,9.0197831745115,9.0197831745115,9.0197831745115,9.0197831745115,915.210470172647,0.0,1.0
2011-08-04,16.45,16.59,16.45,16.59,1400,8.98700382923768,9.06348896820992,8.98700382923768,9.06348896820992,2562.58931648341,0.0,1.0
2011-08-05,16.85,16.85,16.4,16.4,500,9.20553279772978,9.20553279772978,8.95968770817617,8.95968770817617,915.210470172648,0.0,1.0
2011-08-08,15.15,16.6,13.2,16.6,7500,8.27678468163835,9.06895219242222,7.21145596023935,9.06895219242222,13728.1570525897,0.0,1.0
2011-08-09,15.53,15.53,15.14,15.14,4700,8.48438720170585,8.48438720170585,8.27132145742605,8.27132145742605,8602.97841962288,0.0,1.0
2011-08-10,15.3,15.3,15.3,15.3,100,8.36931804173423,8.36931804173423,8.36931804173423,8.36931804173423,182.810593691211,0.019375,1.0
2011-08-11,15.75,15.75,15.24,15.24,1900,8.61547445472641,8.61547445472641,8.3364971866686,8.3364971866686,3473.40128013302,0.0,1.0
2011-08-12,15.18,15.51,15.18,15.51,300,8.30367633160298,8.48419103446391,8.30367633160298,8.48419103446391,548.431781073634,0.0,1.0
2011-08-15,15.3,15.33,14.84,15.18,4400,8.36931804173423,8.38572846926704,8.11769148623111,8.30367633160298,8043.66612241329,0.0,1.0
2011-08-16,15.49,15.49,15.49,15.49,100,8.47325074944204,8.47325074944204,8.47325074944204,8.47325074944204,182.810593691211,0.0,1.0
2011-08-17,15.64,15.89,15.64,15.89,600,8.5553028871061,8.69205644987953,8.5553028871061,8.69205644987953,1096.86356214727,0.0,1.0
2011-08-18,15.23,15.45,15.0,15.45,3000,8.33102704415766,8.45137017939829,8.2052137664061,8.45137017939829,5484.31781073634,0.0,1.0
2011-08-19,15.23,15.23,15.23,15.23,0,8.33102704415766,8.33102704415766,8.33102704415766,8.33102704415766,0,0.0,1.0
2011-08-22,15.15,15.15,14.85,15.08,4300,8.28726590407016,8.28726590407016,8.12316162874204,8.2489749064936,7860.85552872209,0.0,1.0
2011-08-23,15.07,15.07,14.78,14.86,1200,8.25991519151548,8.25991519151548,8.10096526414059,8.14481351996815,2189.36872603435,0.03,1.0
2011-08-24,15.14,15.14,14.84,14.85,3800,8.29828241536459,8.29828241536459,8.13385145601126,8.1393324879897,6933.00096577543,0.0,1.0
2011-08-25,15.06,15.07,15.06,15.07,500,8.25443415953703,8.25991519151548,8.25443415953703,8.25991519151548,912.236969180979,0.0,1.0
2011-08-26,15.05,15.05,15.05,15.05,100,8.24895312755859,8.24895312755859,8.24895312755859,8.24895312755859,182.447393836196,0.0,1.0
2011-08-29,15.15,15.15,15.12,15.12,600,8.38049789504125,8.38049789504125,8.36390284970453,8.36390284970453,1084.66109219818,0.14,1.0
2011-08-30,15.1,15.12,15.09,15.1,1900,8.35283948614672,8.36390284970453,8.34730780436782,8.35283948614672,3434.76012529424,0.0,1.0
2011-08-31,15.2,15.2,15.2,15.2,300,8.40815630393577,8.40815630393577,8.40815630393577,8.40815630393577,542.330546099091,0.0,1.0
2011-09-01,15.07,15.08,15.07,15.08,500,8.33624444081001,8.34177612258891,8.33624444081001,8.34177612258891,903.884243498484,0.0,1.0
2011-09-02,14.8,14.84,14.8,14.84,3500,8.18688903277957,8.20901575989519,8.18688903277957,8.20901575989519,6327.18970448939,0.0,1.0
2011-09-06,14.8,14.8,14.8,14.8,0,8.18688903277957,8.18688903277957,8.18688903277957,8.18688903277957,0,0.0,1.0
2011-09-07,14.87,14.99,14.87,14.99,700,8.22561080523191,8.29199098657877,8.22561080523191,8.29199098657877,1265.43794089788,0.0,1.0
2011-09-08,14.73,14.74,14.6,14.61,5000,8.14816726032723,8.15369894210614,8.07625539720147,8.08178707898037,9038.84243498485,0.0,1.0
2011-09-09,14.51,14.52,14.24,14.44,4600,8.02647026119132,8.03200194297023,7.87711485316088,7.98774848873899,8315.73504018606,0.0,1.0
2011-09-12,14.24,14.28,14.24,14.28,900,7.88790163262975,7.9100586596877,7.88790163262975,7.9100586596877,1624.76671197119,0.0195,1.0
2011-09-13,14.23,14.25,14.11,14.11,800,7.88236237586526,7.89344088939424,7.81589129469142,7.81589129469142,1444.23707730772,0.0,1.0
2011-09-14,14.25,14.3,14.1,14.11,3100,7.89344088939424,7.92113717321667,7.81035203792693,7.81589129469142,5596.41867456742,0.0,1.0
2011-09-15,14.6,14.6,14.08,14.09,3100,8.08731487615129,8.08731487615129,7.79927352439796,7.80481278116244,5596.41867456742,0.0,1.0
2011-09-16,14.4,14.4,14.4,14.4,300,7.97652974086155,7.97652974086155,7.97652974086155,7.97652974086155,541.588903990395,0.0,1.0
2011-09-19,14.4,14.4,14.4,14.4,0,7.97652974086155,7.97652974086155,7.97652974086155,7.97652974086155,0,0.0,1.0
2011-09-20,14.4,14.4,14.4,14.4,0,7.97652974086155,7.97652974086155,7.97652974086155,7.97652974086155,0,0.0,1.0
2011-09-21,14.4,14.4,14.24,14.4,2200,7.97652974086155,7.97652974086155,7.88790163262975,7.97652974086155,3971.65196259623,0.0,1.0
2011-09-22,14.35,14.35,14.35,14.35,300,7.94883345703911,7.94883345703911,7.94883345703911,7.94883345703911,541.588903990396,0.0,1.0
2011-09-23,14.25,14.25,14.0,14.15,1700,7.89344088939424,7.89344088939424,7.75495947028206,7.83804832174937,3069.00378927891,0.0,1.0
2011-09-26,14.25,14.25,14.25,14.25,0,7.89344088939424,7.89344088939424,7.89344088939424,7.89344088939424,0,0.0,1.0
2011-09-27,14.25,14.25,14.05,14.05,1500,7.89344088939424,7.89344088939424,7.78265575410449,7.78265575410449,2707.94451995198,0.0,1.0
2011-09-28,14.22,14.22,13.81,14.01,2200,7.87682311910078,7.87682311910078,7.6497135917568,7.76049872704654,3971.65196259623,0.0,1.0
2011-09-29,14.1,14.24,14.1,14.24,600,7.81035203792693,7.88790163262975,7.81035203792693,7.88790163262975,1083.17780798079,0.0,1.0
2011-09-30,14.1,14.1,14.1,14.1,0,7.81035203792693,7.81035203792693,7.81035203792693,7.81035203792693,0,0.0,1.0
2011-10-03,14.13,14.39,13.86,13.89,15700,7.82696980822039,7.97099048409706,7.67740987557924,7.6940276458727,28343.1526421641,0.0,1.0
2011-10-04,13.94,13.94,13.79,13.82,900,7.72172392969513,7.72172392969513,7.63863507822783,7.65525284852129,1624.76671197119,0.0,1.0
2011-10-05,13.78,13.78,13.52,13.77,4400,7.63309582146334,7.63309582146334,7.48907514558667,7.62755656469885,7943.30392519247,0.0,1.0
2011-10-06,13.94,13.94,13.94,13.94,200,7.72172392969513,7.72172392969513,7.72172392969513,7.72172392969513,361.059269326931,0.0,1.0
2011-10-07,13.94,13.94,13.94,13.94,0,7.72172392969513,7.72172392969513,7.72172392969513,7.72172392969513,0,0.0,1.0
2011-10-10,13.94,13.94,13.94,13.94,0,7.72172392969513,7.72172392969513,7.72172392969513,7.72172392969513,0,0.0,1.0
2011-10-11,13.94,13.94,13.94,13.94,400,7.72172392969513,7.72172392969513,7.72172392969513,7.72172392969513,722.118538653861,0.0,1.0
2011-10-12,13.94,13.94,13.94,13.94,0,7.73222541884695,7.73222541884695,7.73222541884695,7.73222541884695,0,0.0189583,1.0
2011-10-13,13.94,13.94,13.94,13.94,0,7.73222541884695,7.73222541884695,7.73222541884695,7.73222541884695,0,0.0,1.0
2011-10-14,13.9,13.9,13.9,13.9,100,7.71003825839115,7.71003825839115,7.71003825839115,7.71003825839115,180.28444910597,0.0,1.0
2011-10-17,13.9,13.9,13.9,13.9,0,7.71003825839115,7.71003825839115,7.71003825839115,7.71003825839115,0,0.0,1.0
2011-10-18,13.9,13.9,13.89,13.9,5200,7.71003825839115,7.71003825839115,7.7044914682772,7.71003825839115,9374.79135351043,0.0,1.0
2011-10-19,13.9,13.9,13.88,13.9,5500,7.71003825839115,7.71003825839115,7.69894467816325,7.71003825839115,9915.64470082834,0.0,1.0
2011-10-20,14.11,14.11,14.11,14.11,100,7.82652085078411,7.82652085078411,7.82652085078411,7.82652085078411,180.28444910597,0.0,1.0
2011-10-21,14.11,14.11,14.11,14.11,0,7.82652085078411,7.82652085078411,7.82652085078411,7.82652085078411,0,0.0,1.0
2011-10-24,14.11,14.11,14.11,14.11,0,7.82652085078411,7.82652085078411,7.82652085078411,7.82652085078411,0,0.0,1.0
2011-10-25,14.11,14.11,14.11,14.11,0,7.82652085078411,7.82652085078411,7.82652085078411,7.82652085078411,0,0.0,1.0
2011-10-26,14.11,14.11,14.11,14.11,0,7.82652085078411,7.82652085078411,7.82652085078411,7.82652085078411,0,0.0,1.0
2011-10-27,14.32,14.32,14.32,14.32,400,8.02065850477238,8.02065850477238,8.02065850477238,8.02065850477238,714.155826057396,0.14,1.0
2011-10-28,14.53,14.53,14.53,14.53,100,8.13827989345968,8.13827989345968,8.13827989345968,8.13827989345968,178.538956514349,0.0,1.0
2011-10-31,14.2,14.33,14.2,14.32,1000,7.95344628266535,8.0262595232813,7.95344628266535,8.02065850477238,1785.38956514349,0.0,1.0
2011-11-01,14.07,14.07,14.07,14.07,100,7.8806330420494,7.8806330420494,7.8806330420494,7.8806330420494,178.538956514349,0.0,1.0
2011-11-02,14.07,14.07,14.07,14.07,0,7.8806330420494,7.8806330420494,7.8806330420494,7.8806330420494,0,0.0,1.0
2011-11-03,14.42,14.42,14.13,14.26,900,8.07666868986157,8.07666868986157,7.91423915310291,7.98705239371886,1606.85060862914,0.0,1.0
2011-11-04,14.42,14.42,14.42,14.42,0,8.07666868986157,8.07666868986157,8.07666868986157,8.07666868986157,0,0.0,1.0
2011-11-07,14.2,14.2,14.2,14.2,1900,7.95344628266535,7.95344628266535,7.95344628266535,7.95344628266535,3392.24017377263,0.0,1.0
2011-11-08,14.2,14.2,14.2,14.2,0,7.95344628266535,7.95344628266535,7.95344628266535,7.95344628266535,0,0.0,1.0
2011-11-09,14.1,14.2,14.1,14.2,600,7.90811303910878,7.96419894718757,7.90811303910878,7.96419894718757,1069.7874395778,0.0190625,1.0
2011-11-10,14.31,14.31,14.31,14.31,200,8.02589344607423,8.02589344607423,8.02589344607423,8.02589344607423,356.5958131926,0.0,1.0
2011-11-11,14.31,14.31,14.31,14.31,0,8.02589344607423,8.02589344607423,8.02589344607423,8.02589344607423,0,0.0,1.0
2011-11-14,14.15,14.17,14.14,14.14,1100,7.93615599314818,7.94737317476393,7.9305474023403,7.9305474023403,1961.2769725593,0.0,1.0
2011-11-15,14.15,14.15,14.15,14.15,0,7.93615599314818,7.93615599314818,7.93615599314818,7.93615599314818,0,0.0,1.0
2011-11-16,14.15,14.15,14.15,14.15,0,7.93615599314818,7.93615599314818,7.93615599314818,7.93615599314818,0,0.0,1.0
2011-11-17,14.15,14.15,14.15,14.15,0,7.93615599314818,7.93615599314818,7.93615599314818,7.93615599314818,0,0.0,1.0
2011-11-18,14.02,14.02,13.94,14.0,700,7.86324431264575,7.86324431264575,7.81837558618273,7.85202713103,1248.0853461741,0.0,1.0
2011-11-21,13.8,13.99,13.75,13.8,2100,7.73985531487243,7.84641854022212,7.71181236083303,7.73985531487243,3744.2560385223,0.0,1.0
2011-11-22,13.8,13.8,13.8,13.8,500,7.73985531487243,7.73985531487243,7.73985531487243,7.73985531487243,891.4895329815,0.0,1.0
2011-11-23,14.04,14.04,14.04,14.04,300,7.87446149426151,7.87446149426151,7.87446149426151,7.87446149426151,534.8937197889,0.0,1.0
2011-11-25,14.1,14.1,13.61,13.9,6400,7.90811303910878,7.90811303910878,7.63329208952273,7.79594122295121,11411.0660221632,0.0,1.0
2011-11-28,14.1,14.1,14.1,14.1,0,7.98663331041908,7.98663331041908,7.98663331041908,7.98663331041908,0,0.14,1.0
2011-11-29,14.1,14.1,13.86,13.87,700,7.98663331041908,7.98663331041908,7.85069061577365,7.85635489471721,1235.8148441752,0.0,1.0
2011-11-30,13.86,13.86,13.86,13.86,500,7.85069061577365,7.85069061577365,7.85069061577365,7.85069061577365,882.72488869657,0.0,1.0
2011-12-01,13.9,13.9,13.66,13.66,1400,7.87334773154789,7.87334773154789,7.73740503690246,7.73740503690246,2471.6296883504,0.0,1.0
2011-12-02,13.96,13.96,13.71,13.71,300,7.90733340520925,7.90733340520925,7.76572643162026,7.76572643162026,529.634933217942,0.0,1.0
2011-12-05,14.03,14.03,13.79,14.02,1000,7.94698335781417,7.94698335781417,7.81104066316873,7.94131907887061,1765.44977739314,0.0,1.0
2011-12-06,14.25,14.25,13.77,13.87,2900,8.07159749457248,8.07159749457248,7.79971210528161,7.85635489471721,5119.8043544401,0.0,1.0
2011-12-07,13.94,14.15,13.93,14.03,800,7.89600484732213,8.01495470513688,7.89034056837857,7.94698335781417,1412.35982191451,0.0,1.0
2011-12-08,14.07,14.07,13.94,13.94,600,7.9696404735884,7.9696404735884,7.89600484732213,7.89600484732213,1059.26986643588,0.0,1.0
2011-12-09,14.05,14.25,13.85,14.05,1300,7.95831191570129,8.07159749457248,7.84502633683009,7.95831191570129,2295.08471061108,0.0,1.0
2011-12-12,13.86,14.03,13.86,13.99,1000,7.86142912572322,7.95785358108923,7.86142912572322,7.93516547394429,1763.03821841362,0.0189583,1.0
2011-12-13,13.8,13.9,13.74,13.79,2000,7.82739696500581,7.88411723286817,7.79336480428839,7.82172493821957,3526.07643682724,0.0,1.0
2011-12-14,13.57,13.76,13.38,13.76,5500,7.69694034892238,7.80470885786086,7.58917183998389,7.80470885786086,9696.71020127489,0.0,1.0
2011-12-15,13.6,13.6,13.6,13.6,300,7.71395642928108,7.71395642928108,7.71395642928108,7.71395642928108,528.911465524086,0.0,1.0
2011-12-16,13.67,13.96,13.37,13.53,4100,7.75366061678474,7.91814939358558,7.58349981319765,7.67425224177743,7228.45669549583,0.0,1.0
2011-12-19,13.35,13.53,13.21,13.5,8600,7.57215575962518,7.67425224177743,7.49274738461788,7.65723616141872,15162.1286783571,0.0,1.0
2011-12-20,13.45,13.51,13.25,13.31,2400,7.62887602748754,7.66290818820496,7.51543549176282,7.54946765248024,4231.29172419269,0.0,1.0
2011-12-21,13.25,13.25,13.25,13.25,2400,7.51543549176282,7.51543549176282,7.51543549176282,7.51543549176282,4231.29172419268,0.0,1.0
2011-12-22,13.44,13.44,13.32,13.32,800,7.62320400070131,7.62320400070131,7.55513967926647,7.55513967926647,1410.43057473089,0.0,1.0
2011-12-23,13.27,13.33,13.24,13.33,3900,7.52677954533529,7.56081170605271,7.50976346497658,7.56081170605271,6875.84905181311,0.0,1.0
2011-12-27,13.01,13.44,12.61,13.2,7000,7.45871522390046,7.70523694152361,7.22939269587892,7.56764342471069,12209.8776084356,0.14,1.0
2011-12-28,13.23,13.23,12.85,12.85,1800,7.5848426143123,7.5848426143123,7.36698621269184,7.36698621269184,3139.68281359773,0.0,1.0
2011-12-29,13.03,13.11,13.03,13.03,2800,7.613507930315,7.66025241492169,7.613507930315,7.613507930315,4792.00919391313,0.25,1.0
2011-12-30,13.0,13.01,12.99,13.01,4200,7.59597874858749,7.60182180916332,7.59013568801165,7.60182180916332,7188.01379086969,0.0,1.0
2012-01-03,13.1,13.1,12.87,12.92,1800,7.65440935434585,7.65440935434585,7.52001896110161,7.54923426398079,3080.57733894416,0.0,1.0
2012-01-04,13.06,13.06,13.06,13.06,300,7.63103711204251,7.63103711204251,7.63103711204251,7.63103711204251,513.429556490692,0.0,1.0
2012-01-05,13.25,13.25,12.94,13.05,3900,7.7420552629834,7.7420552629834,7.56092038513247,7.62519405146667,6674.584234379,0.0,1.0
2012-01-06,13.2,13.33,13.18,13.33,1100,7.71283996010422,7.78879974759009,7.70115383895254,7.78879974759009,1882.57504046587,0.0,1.0
2012-01-09,13.16,13.16,13.15,13.15,200,7.68946771780087,7.68946771780087,7.68362465722503,7.68362465722503,342.286370993795,0.0,1.0
2012-01-10,13.17,13.35,13.16,13.35,2000,7.69531077837671,7.80048586874176,7.68946771780087,7.80048586874176,3422.86370993795,0.0,1.0
2012-01-11,13.3,13.33,13.25,13.25,1800,7.78234801539407,7.79990218384985,7.75309106796778,7.75309106796778,3076.19242324359,0.0189583,1.0
2012-01-12,13.26,13.49,13.12,13.46,3200,7.75894245745303,7.89352441561399,7.67702300465941,7.87597024715821,5468.78653021082,0.0,1.0
2012-01-13,13.3,13.51,13.21,13.51,5000,7.78234801539407,7.9052271945845,7.72968551002674,7.9052271945845,8544.97895345441,0.0,1.0
2012-01-17,13.37,13.5,13.26,13.26,1100,7.82330774179088,7.89937580509924,7.75894245745303,7.75894245745303,1879.89536975997,0.0,1.0
2012-01-18,13.54,13.54,13.54,13.54,100,7.92278136304028,7.92278136304028,7.92278136304028,7.92278136304028,170.899579069088,0.0,1.0
2012-01-19,13.72,13.72,13.32,13.55,1400,8.02810637377494,8.02810637377494,7.79405079436459,7.92863275252554,2392.59410696723,0.0,1.0
2012-01-20,13.55,13.55,13.42,13.43,3500,7.92863275252554,7.92863275252554,7.85256468921717,7.85841607870243,5981.48526741808,0.0,1.0
2012-01-23,13.39,13.4,13.39,13.4,200,7.8350105207614,7.84086191024666,7.8350105207614,7.84086191024666,341.799158138176,0.0,1.0
2012-01-24,13.5,13.5,13.48,13.5,700,7.89937580509924,7.89937580509924,7.88767302612873,7.89937580509924,1196.29705348362,0.0,1.0
2012-01-25,13.65,13.74,13.59,13.74,2900,7.98714664737812,8.03980915274545,7.95203831046657,8.03980915274545,4956.08779300356,0.0,1.0
2012-01-26,13.5,13.7,13.28,13.65,3300,7.89937580509924,8.01640359480442,7.77064523642355,7.98714664737812,5639.68610927991,0.0,1.0
2012-01-27,13.57,13.57,13.41,13.42,1000,8.02225498428968,8.02225498428968,7.92766686362009,7.93357862116194,1691.54433841541,0.14,1.0
2012-01-30,13.36,13.4,13.36,13.4,1300,7.89810807591084,7.92175510607824,7.89810807591084,7.92175510607824,2199.00763994003,0.0,1.0
2012-01-31,13.51,13.51,13.29,13.32,1200,7.98678443903858,7.98678443903858,7.85672577311789,7.87446104574344,2029.85320609849,0.0,1.0
2012-02-01,13.54,13.54,13.4,13.5,6500,8.00451971166413,8.00451971166413,7.92175510607824,7.98087268149673,10995.0381997002,0.0,1.0
2012-02-02,13.41,13.44,13.24,13.24,8900,7.92766686362009,7.94540213624563,7.82716698540865,7.82716698540865,15054.7446118971,0.0,1.0
2012-02-03,13.37,13.39,13.23,13.39,6600,7.90401983345269,7.91584334853639,7.8212552278668,7.91584334853639,11164.1926335417,0.0,1.0
2012-02-06,13.33,13.33,13.3,13.31,2000,7.88037280328529,7.88037280328529,7.86263753065974,7.86854928820159,3383.08867683082,0.0,1.0
2012-02-07,13.56,13.56,13.35,13.44,3500,8.01634322674783,8.01634322674783,7.89219631836899,7.94540213624563,5920.40518445393,0.0,1.0
2012-02-08,13.65,13.65,13.47,13.47,1500,8.06954904462447,8.06954904462447,7.96313740887118,7.96313740887118,2537.31650762311,0.0,1.0
2012-02-09,13.85,13.85,13.85,13.85,300,8.18778419546146,8.18778419546146,8.18778419546146,8.18778419546146,507.463301524623,0.0,1.0
2012-02-10,13.48,13.86,13.48,13.86,1000,7.9802568537136,8.20521958401116,7.9802568537136,8.20521958401116,1689.16868806386,0.0189583,1.0
2012-02-13,13.7,13.75,13.65,13.75,3900,8.11049843441219,8.14009879366187,8.08089807516251,8.14009879366187,6587.75788344904,0.0,1.0
2012-02-14,13.77,13.77,13.77,13.77,200,8.15193893736174,8.15193893736174,8.15193893736174,8.15193893736174,337.833737612771,0.0,1.0
2012-02-15,13.85,13.85,13.85,13.85,300,8.19929951216122,8.19929951216122,8.19929951216122,8.19929951216122,506.750606419157,0.0,1.0
2012-02-16,13.51,13.51,13.51,13.51,1400,7.9980170692634,7.9980170692634,7.9980170692634,7.9980170692634,2364.8361632894,0.0,1.0
2012-02-17,13.91,13.94,13.6,13.61,8300,8.23481994326084,8.25258015881065,8.05129771591283,8.05721778776276,14020.10011093,0.0,1.0
2012-02-21,13.61,13.86,13.61,13.69,1800,8.05721778776276,8.20521958401116,8.05721778776276,8.10457836256225,3040.50363851494,0.0,1.0
2012-02-22,13.91,13.91,13.84,13.88,3400,8.23481994326084,8.23481994326084,8.19337944031129,8.21705972771103,5743.17353941711,0.0,1.0
2012-02-23,14.1,14.1,13.95,13.95,2500,8.34730130840962,8.34730130840962,8.25850023066058,8.25850023066058,4222.92172015964,0.0,1.0
2012-02-24,13.83,14.01,13.8,14.01,18700,8.18745936846135,8.2940206617602,8.16969915291155,8.2940206617602,31587.4544667941,0.0,1.0
2012-02-27,13.97,13.97,13.97,13.97,900,8.35322138025956,8.35322138025956,8.35322138025956,8.35322138025956,1505.16781821594,0.14,1.0
2012-02-28,13.95,13.95,13.8,13.8,800,8.34126258086047,8.34126258086047,8.25157158536735,8.25157158536735,1337.92694952528,0.0,1.0
2012-02-29,14.05,14.06,14.03,14.03,5500,8.40105657785589,8.40703597755543,8.38909777845681,8.38909777845681,9198.24777798629,0.0,1.0
2012-03-01,14.03,14.1,13.99,14.09,6800,8.38909777845681,8.4309535763536,8.36518017965864,8.42497417665406,11372.3790709649,0.0,1.0
2012-03-02,14.25,14.33,14.15,14.15,6800,8.52064457184672,8.56847976944306,8.46085057485131,8.46085057485131,11372.3790709649,0.0,1.0
2012-03-05,14.34,14.45,14.1,14.1,2200,8.5744591691426,8.64023256583755,8.4309535763536,8.4309535763536,3679.29911119451,0.0,1.0
2012-03-06,14.12,14.32,14.11,14.32,6100,8.44291237575268,8.56250036974351,8.43693297605314,8.56250036974351,10201.6929901302,0.0,1.0
2012-03-07,14.39,14.39,14.1,14.1,5300,8.6043561676403,8.6043561676403,8.4309535763536,8.4309535763536,8863.76604060497,0.0,1.0
2012-03-08,14.3,14.45,14.24,14.45,3700,8.55054157034443,8.64023256583755,8.51466517214718,8.64023256583755,6187.91214155441,0.0,1.0
2012-03-09,14.3,14.3,14.3,14.3,0,8.55054157034443,8.55054157034443,8.55054157034443,8.55054157034443,0,0.0,1.0
2012-03-12,14.53,14.53,14.38,14.42,5000,8.70048745496181,8.70048745496181,8.61066824517211,8.63462003444937,8350.10686195155,0.0207708,1.0
2012-03-13,14.73,14.73,14.42,14.42,3300,8.82024640134807,8.82024640134807,8.63462003444937,8.63462003444937,5511.07052888802,0.0,1.0
2012-03-14,14.89,15.05,14.73,14.73,5300,8.91605355845708,9.01186071556609,8.82024640134807,8.82024640134807,8851.11327366864,0.0,1.0
2012-03-15,15.03,15.04,14.54,14.97,3800,8.99988482092746,9.00587276824677,8.70647540228112,8.96395713701158,6346.08121508318,0.0,1.0
2012-03-16,15.09,15.1,15.0,15.0,2300,9.03581250484334,9.04180045216265,8.98192097896952,8.98192097896952,3841.04915649771,0.0,1.0
2012-03-19,15.53,15.53,15.06,15.06,2200,9.29928218689311,9.29928218689311,9.0178486628854,9.0178486628854,3674.04701925868,0.0,1.0
2012-03-20,15.65,15.65,15.62,15.62,1200,9.37113755472487,9.37113755472487,9.35317371276693,9.35317371276693,2004.02564686837,0.0,1.0
2012-03-21,15.05,15.34,15.05,15.33,1300,9.01186071556609,9.18551118782616,9.01186071556609,9.17952324050685,2171.0277841074,0.0,1.0
2012-03-22,14.85,15.19,14.81,15.17,2800,8.89210176917983,9.09569197803647,8.86814997990257,9.08371608339784,4676.05984269287,0.0,1.0
2012-03-23,14.95,14.95,14.89,14.89,700,8.95198124237296,8.95198124237296,8.91605355845708,8.91605355845708,1169.01496067322,0.0,1.0
2012-03-26,14.9,15.14,14.89,15.14,3600,8.92204150577639,9.0657522414399,8.91605355845708,9.0657522414399,6012.07694060512,0.0,1.0
2012-03-27,14.82,14.82,14.7,14.81,1000,8.87413792722189,8.87413792722189,8.80228255939013,8.86814997990257,1670.02137239031,0.0,1.0
2012-03-28,15.02,15.02,14.67,14.68,5700,8.99389687360815,8.99389687360815,8.78431871743219,8.7903066647515,9519.12182262477,0.0,1.0
2012-03-29,15.02,15.02,15.02,15.02,0,8.99389687360815,8.99389687360815,8.99389687360815,8.99389687360815,0,0.0,1.0
2012-03-30,15.02,15.02,15.02,15.02,0,8.99389687360815,8.99389687360815,8.99389687360815,8.99389687360815,0,0.0,1.0
2012-04-02,15.02,15.02,15.02,15.02,0,8.99389687360815,8.99389687360815,8.99389687360815,8.99389687360815,0,0.0,1.0
2012-04-03,14.81,14.99,14.65,14.69,2600,8.86814997990257,8.97593303165021,8.77234282279357,8.79629461207082,4342.05556821481,0.0,1.0
2012-04-04,14.81,14.81,14.81,14.81,0,8.86814997990257,8.86814997990257,8.86814997990257,8.86814997990257,0,0.0,1.0
2012-04-05,15.0,15.0,14.79,14.79,2800,8.98192097896952,8.98192097896952,8.85617408526395,8.85617408526395,4676.05984269287,0.0,1.0
2012-04-09,15.0,15.0,14.9,14.9,1700,8.98192097896952,8.98192097896952,8.92204150577639,8.92204150577639,2839.03633306353,0.0,1.0
2012-04-10,15.09,15.09,14.9,14.9,1000,9.03581250484334,9.03581250484334,8.92204150577639,8.92204150577639,1670.02137239031,0.0,1.0
2012-04-11,15.1,15.1,15.1,15.1,800,9.05422544285022,9.05422544285022,9.05422544285022,9.05422544285022,1334.18369978175,0.02075,1.0
2012-04-12,15.1,15.1,14.93,14.93,900,9.05422544285022,9.05422544285022,8.95229045442079,8.95229045442079,1500.95666225447,0.0,1.0
2012-04-13,15.1,15.1,15.1,15.1,200,9.05422544285022,9.05422544285022,9.05422544285022,9.05422544285022,333.545924945439,0.0,1.0
2012-04-16,15.1,15.1,15.1,15.1,0,9.05422544285022,9.05422544285022,9.05422544285022,9.05422544285022,0,0.0,1.0
2012-04-17,15.1,15.1,14.9,14.93,1100,9.05422544285022,9.05422544285022,8.93430192705089,8.95229045442079,1834.50258719991,0.0,1.0
2012-04-18,15.1,15.1,15.1,15.1,0,9.05422544285022,9.05422544285022,9.05422544285022,9.05422544285022,0,0.0,1.0
2012-04-19,15.1,15.1,15.1,15.1,0,9.05422544285022,9.05422544285022,9.05422544285022,9.05422544285022,0,0.0,1.0
2012-04-20,15.1,15.1,15.1,15.1,0,9.05422544285022,9.05422544285022,9.05422544285022,9.05422544285022,0,0.0,1.0
2012-04-23,15.1,15.1,15.1,15.1,0,9.05422544285022,9.05422544285022,9.05422544285022,9.05422544285022,0,0.0,1.0
2012-04-24,15.01,15.01,14.72,14.91,5000,9.00025986074052,9.00025986074052,8.82637076283148,8.94029810284085,8338.64812363596,0.0,1.0
2012-04-25,15.0,15.03,14.99,15.03,2200,8.99426368495056,9.01225221232046,8.98826750916059,9.01225221232046,3669.00517439982,0.0,1.0
2012-04-26,15.15,15.15,15.06,15.06,1100,9.1681527828596,9.1681527828596,9.11368850890202,9.11368850890202,1817.7053104041,0.14,1.0
2012-04-27,15.0,15.0,15.0,15.0,400,9.0773789929303,9.0773789929303,9.0773789929303,9.0773789929303,660.983749237854,0.0,1.0
2012-04-30,15.0,15.02,15.0,15.0,4400,9.0773789929303,9.08948216492087,9.0773789929303,9.0773789929303,7270.82124161639,0.0,1.0
2012-05-01,15.0,15.0,15.0,15.0,0,9.0773789929303,9.0773789929303,9.0773789929303,9.0773789929303,0,0.0,1.0
2012-05-02,15.0,15.01,15.0,15.01,500,9.0773789929303,9.08343057892558,9.0773789929303,9.08343057892558,826.229686547317,0.0,1.0
2012-05-03,15.0,15.0,15.0,15.0,0,9.0773789929303,9.0773789929303,9.0773789929303,9.0773789929303,0,0.0,1.0
2012-05-04,15.07,15.07,15.07,15.07,500,9.1197400948973,9.1197400948973,9.1197400948973,9.1197400948973,826.229686547317,0.0,1.0
2012-05-07,15.05,15.05,14.83,14.93,2200,9.10763692290673,9.10763692290673,8.97450203101042,9.03501789096329,3635.4106208082,0.0,1.0
2012-05-08,15.0,15.01,14.94,14.94,2400,9.0773789929303,9.08343057892558,9.04106947695857,9.04106947695857,3965.90249542712,0.0,1.0
2012-05-09,14.88,14.88,14.85,14.87,800,9.00475996098685,9.00475996098685,8.98660520300099,8.99870837499157,1321.96749847571,0.0,1.0
2012-05-10,15.14,15.14,15.14,15.14,200,9.28641087935612,9.28641087935612,9.28641087935612,9.28641087935612,326.06784680735,0.2054167,1.0
2012-05-11,14.9,15.32,14.9,15.1,1600,9.13920225247068,9.39681734952019,9.13920225247068,9.26187610820854,2608.5427744588,0.0,1.0
2012-05-14,14.9,14.9,14.9,14.9,0,9.13920225247068,9.13920225247068,9.13920225247068,9.13920225247068,0,0.0,1.0
2012-05-15,15.03,15.03,14.58,14.85,2800,9.21894025870029,9.21894025870029,8.9429240832901,9.10853378853622,4564.9498553029,0.0,1.0
2012-05-16,14.87,15.2,14.87,15.15,14200,9.12080117411,9.32321303607747,9.12080117411,9.29254457214301,23150.8171233219,0.0,1.0
2012-05-17,14.75,15.02,14.55,15.02,2100,9.04719686066729,9.2128065659134,8.92452300492942,9.2128065659134,3423.71239147718,0.0,1.0
2012-05-18,14.75,14.75,14.75,14.75,0,9.04719686066729,9.04719686066729,9.04719686066729,9.04719686066729,0,0.0,1.0
2012-05-21,14.75,14.75,14.75,14.75,0,9.04719686066729,9.04719686066729,9.04719686066729,9.04719686066729,0,0.0,1.0
2012-05-22,14.57,14.57,14.54,14.54,700,8.93679039050321,8.93679039050321,8.91838931214253,8.91838931214253,1141.23746382573,0.0,1.0
2012-05-23,14.84,14.84,14.84,14.84,100,9.10240009574932,9.10240009574932,9.10240009574932,9.10240009574932,163.033923403675,0.0,1.0
2012-05-24,14.45,14.55,14.05,14.55,13100,8.86318607706049,8.92452300492942,8.61783836558477,8.92452300492942,21357.4439658814,0.0,1.0
2012-05-25,14.45,14.48,14.45,14.48,2200,8.86318607706049,8.88158715542117,8.86318607706049,8.88158715542117,3586.74631488085,0.0,1.0
2012-05-29,14.45,14.45,14.45,14.45,0,8.949057776077,8.949057776077,8.949057776077,8.949057776077,0,0.14,1.0
2012-05-30,14.31,14.55,14.23,14.45,2600,8.86235410212193,9.01098897175919,8.81280914557617,8.949057776077,4198.20733535029,0.0,1.0
2012-05-31,14.24,14.55,14.23,14.55,2800,8.81900226514439,9.01098897175919,8.81280914557617,9.01098897175919,4521.14636114647,0.0,1.0
2012-06-01,14.47,14.47,13.95,13.95,400,8.96144401521344,8.96144401521344,8.63940179766603,8.63940179766603,645.878051592352,0.0,1.0
2012-06-04,14.49,14.49,14.49,14.49,300,8.97383025434988,8.97383025434988,8.97383025434988,8.97383025434988,484.408538694264,0.0,1.0
2012-06-05,14.05,14.1,13.96,14.02,2000,8.70133299334822,8.73229859118932,8.64559491723425,8.68275363464356,3229.39025796176,0.0,1.0
2012-06-06,14.08,14.1,14.08,14.1,200,8.71991235205288,8.73229859118932,8.71991235205288,8.73229859118932,322.939025796176,0.0,1.0
2012-06-07,14.03,14.17,13.95,14.17,5900,8.68894675421178,8.77565042816686,8.63940179766603,8.77565042816686,9526.7012609872,0.0,1.0
2012-06-08,14.2,14.2,14.14,14.14,900,8.79422978687151,8.79422978687151,8.7570710694622,8.7570710694622,1453.22561608279,0.0,1.0
2012-06-11,14.18,14.37,14.12,14.15,1500,8.78184354773508,8.89951281953124,8.74468483032576,8.76326418903042,2422.04269347132,0.0,1.0
2012-06-12,14.08,14.44,14.03,14.37,2500,8.73276307515694,8.95604394923765,8.70175184264573,8.91262822372196,4030.79754907554,0.02075,1.0
2012-06-13,14.0,14.22,14.0,14.22,2400,8.683145103139,8.81959452618833,8.683145103139,8.81959452618833,3869.56564711252,0.0,1.0
2012-06-14,14.12,14.12,14.0,14.0,1400,8.75757206116591,8.75757206116591,8.683145103139,8.683145103139,2257.2466274823,0.0,1.0
2012-06-15,14.1,14.1,14.02,14.02,1100,8.74516756816142,8.74516756816142,8.69554959614348,8.69554959614348,1773.55092159324,0.0,1.0
2012-06-18,14.27,14.27,14.11,14.11,1900,8.85060575869954,8.85060575869954,8.75136981466366,8.75136981466366,3063.40613729741,0.0,1.0
2012-06-19,14.43,14.44,14.25,14.44,700,8.94984170273541,8.95604394923765,8.83820126569505,8.95604394923765,1128.62331374115,0.0,1.0
2012-06-20,14.2,14.26,14.2,14.26,1100,8.80719003318384,8.8444035121973,8.80719003318384,8.8444035121973,1773.55092159324,0.0,1.0
2012-06-21,14.37,14.37,14.2,14.23,2600,8.91262822372196,8.91262822372196,8.80719003318384,8.82579677269057,4192.02945103857,0.0,1.0
2012-06-22,14.42,14.42,14.27,14.27,700,8.94363945623317,8.94363945623317,8.85060575869954,8.85060575869954,1128.62331374115,0.0,1.0
2012-06-25,14.0,14.2,13.95,14.2,25900,8.683145103139,8.80719003318384,8.65213387062779,8.80719003318384,41759.0626084227,0.0,1.0
2012-06-26,14.0,14.01,13.93,13.99,15400,8.683145103139,8.68934734964124,8.6397293776233,8.67694285663676,24829.7129023054,0.0,1.0
2012-06-27,14.07,14.07,14.0,14.0,7200,8.81339227968608,8.81339227968608,8.76954455690158,8.76954455690158,11494.3255429008,0.14,1.0
2012-06-28,14.07,14.07,14.07,14.07,0,8.81339227968608,8.81339227968608,8.81339227968608,8.81339227968608,0,0.0,1.0
2012-06-29,14.0,14.02,14.0,14.02,400,8.92614356684625,8.93889520051317,8.92614356684625,8.93889520051317,627.370594934154,0.25,1.0
2012-07-02,14.35,14.35,14.02,14.02,1000,9.1492971560174,9.1492971560174,8.93889520051317,8.93889520051317,1568.42648733538,0.0,1.0
2012-07-03,14.2,14.2,14.2,14.2,200,9.05365990351548,9.05365990351548,9.05365990351548,9.05365990351548,313.685297467077,0.0,1.0
2012-07-05,14.27,14.28,14.25,14.25,900,9.09829062134971,9.10466643818317,9.08553898768279,9.08553898768279,1411.58383860185,0.0,1.0
2012-07-06,14.23,14.41,14.21,14.28,600,9.07278735401586,9.18755205701817,9.06003572034894,9.10466643818317,941.055892401231,0.0,1.0
2012-07-09,14.18,14.18,14.18,14.18,500,9.04090826984856,9.04090826984856,9.04090826984856,9.04090826984856,784.213243667692,0.0,1.0
2012-07-10,14.41,14.41,14.21,14.33,1700,9.18755205701817,9.18755205701817,9.06003572034894,9.13654552235048,2666.32502847015,0.0,1.0
2012-07-11,14.22,14.49,14.18,14.48,2200,9.07950854884719,9.25190428078733,9.05396844041162,9.24551925367844,3445.56093886514,0.0205417,1.0
2012-07-12,14.36,15.0,14.3,14.32,13800,9.16889892837171,9.57754066334092,9.13058876571835,9.14335881993613,21613.0640710631,0.0,1.0
2012-07-13,14.2,14.32,13.98,14.32,18400,9.0667384946294,9.14335881993613,8.92626789823374,9.14335881993613,28817.4187614176,0.0,1.0
2012-07-16,14.1,14.11,14.1,14.11,5100,9.00288822354047,9.00927325064936,9.00288822354047,9.00927325064936,7987.43672191464,0.0,1.0
2012-07-17,14.24,14.25,14.24,14.25,1000,9.09227860306498,9.09866363017388,9.09227860306498,9.09866363017388,1566.16406312052,0.0,1.0
2012-07-18,14.15,14.17,14.15,14.15,2000,9.14335881993613,9.1562822953,9.14335881993613,9.14335881993613,3095.14266664181,0.17,1.0
2012-07-19,14.31,14.31,14.25,14.28,5300,9.24674662284707,9.24674662284707,9.20797619675547,9.22736140980127,8202.12806660079,0.0,1.0
2012-07-20,14.2,14.2,14.02,14.05,2500,9.1756675083458,9.1756675083458,9.059356230071,9.0787414431168,3868.92833330226,0.0,1.0
2012-07-23,14.17,14.17,14.13,14.13,400,9.1562822953,9.1562822953,9.13043534457227,9.13043534457227,619.028533328361,0.0,1.0
2012-07-24,14.0,14.16,14.0,14.1,6400,9.04643275470713,9.14982055761807,9.04643275470713,9.11105013152646,9904.45653325378,0.0,1.0
2012-07-25,14.3,14.3,13.97,13.97,1400,9.24028488516514,9.24028488516514,9.02704754166133,9.02704754166133,2166.59986664926,0.0,1.0
2012-07-26,14.01,14.24,14.0,14.24,800,9.05289449238906,9.20151445907354,9.04643275470713,9.20151445907354,1238.05706665672,0.0,1.0
2012-07-27,14.11,14.21,14.11,14.21,500,9.20797619675547,9.27323470984375,9.20797619675547,9.27323470984375,766.183561865191,0.14,1.0
2012-07-30,14.03,14.03,14.03,14.03,700,9.15576938628485,9.15576938628485,9.15576938628485,9.15576938628485,1072.65698661127,0.0,1.0
2012-07-31,14.0,14.0,13.93,13.93,1900,9.13619183235837,9.13619183235837,9.09051087319658,9.09051087319658,2911.49753508772,0.0,1.0
2012-08-01,14.06,14.06,13.94,13.94,5200,9.17534694021133,9.17534694021133,9.0970367245054,9.0970367245054,7968.30904339799,0.0,1.0
2012-08-02,14.06,14.06,14.06,14.06,0,9.17534694021133,9.17534694021133,9.17534694021133,9.17534694021133,0,0.0,1.0
2012-08-03,14.01,14.01,13.96,13.97,1000,9.1427176836672,9.1427176836672,9.11008842712306,9.11661427843189,1532.36712373038,0.0,1.0
2012-08-06,14.19,14.19,13.99,13.99,800,9.26018300722609,9.26018300722609,9.12966598104954,9.12966598104954,1225.89369898431,0.0,1.0
2012-08-07,14.19,14.19,14.19,14.19,0,9.26018300722609,9.26018300722609,9.26018300722609,9.26018300722609,0,0.0,1.0
2012-08-08,14.0,14.0,13.97,13.99,1100,9.13619183235837,9.13619183235837,9.11661427843189,9.12966598104954,1685.60383610342,0.0,1.0
2012-08-09,13.95,13.95,13.95,13.95,100,9.10356257581423,9.10356257581423,9.10356257581423,9.10356257581423,153.236712373038,0.0,1.0
2012-08-10,13.95,13.95,13.95,13.95,0,9.11703571790941,9.11703571790941,9.11703571790941,9.11703571790941,0,0.0206458,1.0
2012-08-13,13.95,14.01,13.95,14.01,300,9.11703571790941,9.15624877476063,9.11703571790941,9.15624877476063,459.030778148541,0.0,1.0
2012-08-14,14.03,14.03,13.82,13.82,1400,9.16931979371104,9.16931979371104,9.03207409473176,9.03207409473176,2142.14363135986,0.0,1.0
2012-08-15,14.08,14.2,14.08,14.17,3400,9.20199734108706,9.28042345478951,9.20199734108706,9.2608169263639,5202.3488190168,0.0,1.0
2012-08-16,14.08,14.08,14.08,14.08,0,9.20199734108706,9.20199734108706,9.20199734108706,9.20199734108706,0,0.0,1.0
2012-08-17,14.1,14.1,14.04,14.06,500,9.21506836003747,9.21506836003747,9.17585530318625,9.18892632213665,765.051296914235,0.0,1.0
2012-08-20,14.0,14.06,14.0,14.04,1000,9.14971326528543,9.18892632213665,9.14971326528543,9.17585530318625,1530.10259382847,0.0,1.0
2012-08-21,13.95,14.0,13.95,14.0,2200,9.11703571790941,9.14971326528543,9.11703571790941,9.14971326528543,3366.22570642264,0.0,1.0
2012-08-22,13.95,13.97,13.95,13.97,400,9.11703571790941,9.13010673685982,9.11703571790941,9.13010673685982,612.041037531388,0.0,1.0
2012-08-23,13.95,13.99,13.95,13.99,1800,9.11703571790941,9.14317775581023,9.11703571790941,9.14317775581023,2754.18466889125,0.0,1.0
2012-08-24,13.95,13.95,13.8,13.8,1000,9.11703571790941,9.11703571790941,9.01900307578135,9.01900307578135,1530.10259382847,0.0,1.0
2012-08-27,13.76,13.84,13.69,13.84,3100,8.99286103788054,9.04514511368217,8.94711247155411,9.04514511368217,4743.31804086826,0.0,1.0
2012-08-28,13.88,13.88,13.59,13.75,6700,9.07128715158298,9.07128715158298,8.88175737680207,8.98632552840533,10251.6873786508,0.0,1.0
2012-08-29,13.83,13.83,13.62,13.63,1000,9.13010673685982,9.13010673685982,8.99147171048668,8.99807337840921,1514.76870956677,0.14,1.0
2012-08-30,13.66,13.68,13.66,13.68,400,9.0178783821768,9.03108171802186,9.0178783821768,9.03108171802186,605.907483826707,0.0,1.0
2012-08-31,13.65,13.77,13.65,13.77,300,9.01127671425427,9.09049672932464,9.01127671425427,9.09049672932464,454.43061287003,0.0,1.0
2012-09-04,13.66,13.66,13.66,13.66,300,9.0178783821768,9.0178783821768,9.0178783821768,9.0178783821768,454.43061287003,0.0,1.0
2012-09-05,13.6,13.75,13.58,13.75,5600,8.97826837464162,9.07729339347958,8.96506503879655,9.07729339347958,8482.70477357389,0.0,1.0
2012-09-06,13.6,13.6,13.6,13.6,100,8.97826837464162,8.97826837464162,8.97826837464162,8.97826837464162,151.476870956677,0.0,1.0
2012-09-07,13.7,13.75,13.7,13.74,1400,9.04428505386692,9.07729339347958,9.04428505386692,9.07069172555705,2120.67619339347,0.0,1.0
2012-09-10,13.66,13.8,13.66,13.66,1700,9.0178783821768,9.11030173309223,9.0178783821768,9.0178783821768,2575.1068062635,0.0,1.0
2012-09-11,13.67,13.67,13.67,13.67,600,9.02448005009933,9.02448005009933,9.02448005009933,9.02448005009933,908.861225740061,0.0,1.0
2012-09-12,13.74,13.75,13.74,13.74,1000,9.08461022008815,9.09122201791937,9.08461022008815,9.08461022008815,1512.44793856072,0.0210833,1.0
2012-09-13,13.81,13.81,13.79,13.8,1400,9.13089280490665,9.13089280490665,9.11766920924422,9.12428100707544,2117.42711398501,0.0,1.0
2012-09-14,13.95,13.95,13.94,13.94,800,9.22345797454365,9.22345797454365,9.21684617671244,9.21684617671244,1209.95835084858,0.0,1.0
2012-09-17,13.95,13.95,13.95,13.95,0,9.22345797454365,9.22345797454365,9.22345797454365,9.22345797454365,0,0.0,1.0
2012-09-18,13.91,13.91,13.91,13.91,300,9.19701078321879,9.19701078321879,9.19701078321879,9.19701078321879,453.734381568217,0.0,1.0
2012-09-19,13.9,13.9,13.9,13.9,500,9.19039898538758,9.19039898538758,9.19039898538758,9.19039898538758,756.223969280361,0.0,1.0
2012-09-20,14.01,14.01,13.63,13.95,1300,9.26312876153093,9.26312876153093,9.0118804439448,9.22345797454365,1966.18232012894,0.0,1.0
2012-09-21,14.01,14.01,14.01,14.01,0,9.26312876153093,9.26312876153093,9.26312876153093,9.26312876153093,0,0.0,1.0
2012-09-24,14.01,14.01,14.01,14.01,0,9.26312876153093,9.26312876153093,9.26312876153093,9.26312876153093,0,0.0,1.0
2012-09-25,14.15,14.15,14.14,14.14,200,9.35569393116793,9.35569393116793,9.34908213333672,9.34908213333672,302.489587712144,0.0,1.0
2012-09-26,14.0,14.05,13.48,13.68,4300,9.25651696369972,9.28957595285579,8.91270347647659,9.04493943310087,6503.52613581111,0.0,1.0
2012-09-27,14.0,14.0,14.0,14.0,0,9.25651696369972,9.25651696369972,9.25651696369972,9.25651696369972,0,0.0,1.0
2012-09-28,14.0,14.0,14.0,14.0,600,9.25651696369972,9.25651696369972,9.25651696369972,9.25651696369972,907.468763136433,0.0,1.0
2012-10-01,14.0,14.0,14.0,14.0,0,9.25651696369972,9.25651696369972,9.25651696369972,9.25651696369972,0,0.0,1.0
2012-10-02,14.0,14.0,14.0,14.0,0,9.25651696369972,9.25651696369972,9.25651696369972,9.25651696369972,0,0.0,1.0
2012-10-03,13.95,14.0,13.9,14.0,3600,9.22345797454365,9.25651696369972,9.19039898538758,9.25651696369972,5444.8125788186,0.0,1.0
2012-10-04,14.0,14.0,14.0,14.0,300,9.25651696369972,9.25651696369972,9.25651696369972,9.25651696369972,453.734381568217,0.0,1.0
2012-10-05,14.06,14.06,14.0,14.0,5700,9.296187750687,9.296187750687,9.25651696369972,9.25651696369972,8620.95324979612,0.0,1.0
2012-10-08,14.06,14.06,14.06,14.06,0,9.296187750687,9.296187750687,9.296187750687,9.296187750687,0,0.0,1.0
2012-10-09,14.05,14.05,14.05,14.05,2100,9.28957595285579,9.28957595285579,9.28957595285579,9.28957595285579,3176.14067097752,0.0,1.0
2012-10-10,14.09,14.09,14.09,14.09,300,9.32981151961382,9.32981151961382,9.32981151961382,9.32981151961382,453.063814967075,0.0208542,1.0
2012-10-11,14.11,14.11,14.11,14.11,200,9.34305468713634,9.34305468713634,9.34305468713634,9.34305468713634,302.042543311383,0.0,1.0
2012-10-12,14.02,14.02,14.02,14.02,1400,9.28346043328501,9.28346043328501,9.28346043328501,9.28346043328501,2114.29780317968,0.0,1.0
2012-10-15,14.02,14.02,14.02,14.02,0,9.28346043328501,9.28346043328501,9.28346043328501,9.28346043328501,0,0.0,1.0
2012-10-16,14.15,14.17,14.15,14.15,600,9.36954102218137,9.38278418970389,9.36954102218137,9.36954102218137,906.12762993415,0.0,1.0
2012-10-17,14.0,14.07,14.0,14.06,4000,9.27021726576249,9.3165683520913,9.27021726576249,9.30994676833004,6040.85086622767,0.0,1.0
2012-10-18,14.04,14.06,14.0,14.06,3400,9.29670360080752,9.30994676833004,9.27021726576249,9.30994676833004,5134.72323629352,0.0,1.0
2012-10-19,14.04,14.04,14.04,14.04,0,9.29670360080752,9.29670360080752,9.29670360080752,9.29670360080752,0,0.0,1.0
2012-10-22,14.04,14.04,14.04,14.04,0,9.29670360080752,9.29670360080752,9.29670360080752,9.29670360080752,0,0.0,1.0
2012-10-23,14.06,14.06,14.05,14.05,500,9.30994676833004,9.30994676833004,9.30332518456878,9.30332518456878,755.106358278459,0.0,1.0
2012-10-24,14.06,14.06,14.06,14.06,0,9.30994676833004,9.30994676833004,9.30994676833004,9.30994676833004,0,0.0,1.0
2012-10-25,14.06,14.06,14.06,14.06,0,9.30994676833004,9.30994676833004,9.30994676833004,9.30994676833004,0,0.0,1.0
2012-10-26,14.06,14.06,14.06,14.06,0,9.30994676833004,9.30994676833004,9.30994676833004,9.30994676833004,0,0.0,1.0
2012-10-31,14.0,14.06,14.0,14.06,6900,9.27021726576249,9.30994676833004,9.27021726576249,9.30994676833004,10420.4677442427,0.0,1.0
2012-11-01,14.2,14.2,14.2,14.2,200,9.40264894098767,9.40264894098767,9.40264894098767,9.40264894098767,302.042543311383,0.0,1.0
2012-11-02,14.0,14.0,14.0,14.0,1400,9.27021726576249,9.27021726576249,9.27021726576249,9.27021726576249,2114.29780317968,0.0,1.0
2012-11-05,14.0,14.0,13.91,14.0,4000,9.27021726576249,9.27021726576249,9.21062301191116,9.27021726576249,6040.85086622767,0.0,1.0
2012-11-06,14.0,14.0,14.0,14.0,0,9.27021726576249,9.27021726576249,9.27021726576249,9.27021726576249,0,0.0,1.0
2012-11-07,14.0,14.0,14.0,14.0,0,9.27021726576249,9.27021726576249,9.27021726576249,9.27021726576249,0,0.0,1.0
2012-11-08,14.0,14.0,14.0,14.0,200,9.27021726576249,9.27021726576249,9.27021726576249,9.27021726576249,302.042543311383,0.0,1.0
2012-11-09,13.91,13.91,13.91,13.91,300,9.22450072580552,9.22450072580552,9.22450072580552,9.22450072580552,452.382207345493,0.0209583,1.0
2012-11-12,13.91,13.91,13.91,13.91,0,9.22450072580552,9.22450072580552,9.22450072580552,9.22450072580552,0,0.0,1.0
2012-11-13,14.01,14.17,13.91,13.99,2800,9.29081633131095,9.39692130011964,9.22450072580552,9.27755321020986,4222.2339352246,0.0,1.0
2012-11-14,13.89,13.93,13.75,13.93,3900,9.21123760470443,9.2377638469066,9.11839575699683,9.2377638469066,5880.96869549141,0.0,1.0
2012-11-15,13.55,13.75,13.55,13.75,1800,8.98576454598596,9.11839575699683,8.98576454598596,9.11839575699683,2714.29324407296,0.0,1.0
2012-11-16,13.59,13.62,13.59,13.62,400,9.01229078818814,9.03218546983977,9.01229078818814,9.03218546983977,603.176276460657,0.0,1.0
2012-11-19,13.59,13.64,13.59,13.64,2000,9.01229078818814,9.04544859094085,9.01229078818814,9.04544859094085,3015.88138230328,0.0,1.0
2012-11-20,13.69,13.74,13.6,13.65,1800,9.07860639369357,9.11176419644628,9.01892234873868,9.0520801514914,2714.29324407296,0.0,1.0
2012-11-21,13.61,13.61,13.61,13.61,600,9.02555390928922,9.02555390928922,9.02555390928922,9.02555390928922,904.764414690986,0.0,1.0
2012-11-23,13.73,13.73,13.65,13.65,300,9.10513263589574,9.10513263589574,9.0520801514914,9.0520801514914,452.382207345493,0.0,1.0
2012-11-26,13.66,13.69,13.66,13.69,600,9.05871171204194,9.07860639369357,9.05871171204194,9.07860639369357,904.764414690985,0.0,1.0
2012-11-27,13.67,13.78,13.67,13.69,1700,9.06534327259248,9.13829043864846,9.06534327259248,9.07860639369357,2563.49917495779,0.0,1.0
2012-11-28,13.67,13.67,13.67,13.67,100,9.08523795424411,9.08523795424411,9.08523795424411,9.08523795424411,150.463863124401,0.03,1.0
2012-11-29,13.7,13.7,13.7,13.7,100,9.10517629649922,9.10517629649922,9.10517629649922,9.10517629649922,150.463863124401,0.0,1.0
2012-11-30,13.71,13.75,13.71,13.71,1000,9.11182241058425,9.1384068669244,9.11182241058425,9.11182241058425,1504.63863124401,0.0,1.0
2012-12-03,13.71,13.71,13.71,13.71,200,9.11182241058425,9.11182241058425,9.11182241058425,9.11182241058425,300.927726248802,0.0,1.0
2012-12-04,13.64,13.84,13.63,13.71,4900,9.065299611989,9.19822189368972,9.05865349790397,9.11182241058425,7372.72929309566,0.0,1.0
2012-12-05,13.71,13.71,13.66,13.7,2600,9.11182241058425,9.11182241058425,9.07859184015908,9.10517629649922,3912.06044123443,0.0,1.0
2012-12-06,13.79,13.81,13.62,13.62,600,9.16499132326454,9.17828355143461,9.05200738381893,9.05200738381893,902.783178746407,0.0,1.0
2012-12-07,13.63,13.83,13.63,13.83,2900,9.05865349790397,9.19157577960469,9.05865349790397,9.19157577960469,4363.45203060763,0.0,1.0
2012-12-10,13.67,14.15,13.65,13.85,3800,9.08523795424411,9.40425143032584,9.07194572607404,9.20486800777476,5717.62679872724,0.0,1.0
2012-12-11,13.67,13.7,13.67,13.7,2100,9.08523795424411,9.10517629649922,9.08523795424411,9.10517629649922,3159.74112561242,0.0,1.0
2012-12-12,13.67,13.67,13.67,13.67,0,9.09916707952695,9.09916707952695,9.09916707952695,9.09916707952695,0,0.0209583,1.0
2012-12-13,13.75,13.82,13.75,13.76,700,9.15241750866829,9.19901163416697,9.15241750866829,9.15907381231096,1051.63471737212,0.0,1.0
2012-12-14,13.8,13.8,13.8,13.8,200,9.18569902688163,9.18569902688163,9.18569902688163,9.18569902688163,300.467062106319,0.0,1.0
2012-12-17,13.71,13.74,13.67,13.74,1700,9.12579229409762,9.14576120502563,9.09916707952695,9.14576120502563,2553.97002790371,0.0,1.0
2012-12-18,13.68,13.68,13.68,13.68,200,9.10582338316962,9.10582338316962,9.10582338316962,9.10582338316962,300.467062106319,0.0,1.0
2012-12-19,13.75,13.75,13.67,13.7,2600,9.15241750866829,9.15241750866829,9.09916707952695,9.11913599045496,3906.07180738215,0.0,1.0
2012-12-20,14.25,14.42,13.81,13.81,18700,9.48523269080169,9.59838985272704,9.1923553305243,9.1923553305243,28093.6703069408,0.0,1.0
2012-12-21,14.01,14.26,14.01,14.07,4900,9.32548140337766,9.49188899444435,9.32548140337766,9.36541922523367,7361.44302160482,0.0,1.0
2012-12-24,14.04,14.23,14.04,14.23,2300,9.34545031430566,9.47192008351635,9.34545031430566,9.47192008351635,3455.37121422267,0.0,1.0
2012-12-26,14.05,14.05,14.03,14.03,500,9.35210661794833,9.35210661794833,9.33879401066299,9.33879401066299,751.167655265798,0.0,1.0
2012-12-27,14.05,14.05,14.05,14.05,0,9.35210661794833,9.35210661794833,9.35210661794833,9.35210661794833,0,0.0,1.0
2012-12-28,14.11,14.12,14.0,14.0,2700,9.39204443980434,9.39870074344701,9.31882509973499,9.31882509973499,4056.30533843531,0.0,1.0
2012-12-31,14.0,14.06,14.0,14.04,600,9.31882509973499,9.358762921591,9.31882509973499,9.34545031430566,901.401186318958,0.0,1.0
2013-01-02,14.02,14.4,14.02,14.4,1900,9.33213770702033,9.5850772454417,9.33213770702033,9.5850772454417,2854.43709001003,0.0,1.0
2013-01-03,14.0,14.08,14.0,14.05,900,9.31882509973499,9.37207552887633,9.31882509973499,9.35210661794833,1352.10177947844,0.0,1.0
2013-01-04,14.05,14.07,14.05,14.07,400,9.35210661794833,9.36541922523367,9.35210661794833,9.36541922523367,600.934124212638,0.0,1.0
2013-01-07,14.01,14.3,14.01,14.3,2300,9.32548140337766,9.51851420901503,9.32548140337766,9.51851420901503,3455.37121422267,0.0,1.0
2013-01-08,14.18,14.18,14.16,14.16,1300,9.43863856530301,9.43863856530301,9.42532595801768,9.42532595801768,1953.03590369108,0.0,1.0
2013-01-09,14.05,14.05,14.05,14.05,400,9.35210661794833,9.35210661794833,9.35210661794833,9.35210661794833,600.934124212638,0.0,1.0
2013-01-10,14.05,14.05,14.05,14.05,0,9.36584908932291,9.36584908932291,9.36584908932291,9.36584908932291,0,0.0206458,1.0
2013-01-11,14.24,14.25,14.2,14.2,3100,9.4925046997835,9.49917078454459,9.46584036073917,9.46584036073917,4650.40591457456,0.0,1.0
2013-01-14,14.2,14.28,14.2,14.2,5900,9.46584036073917,9.51916903882784,9.46584036073917,9.46584036073917,8850.77254709351,0.0,1.0
2013-01-15,14.26,14.26,14.2,14.2,2500,9.50583686930567,9.50583686930567,9.46584036073917,9.46584036073917,3750.32735046335,0.0,1.0
2013-01-16,14.26,14.26,14.26,14.26,0,9.50583686930567,9.50583686930567,9.50583686930567,9.50583686930567,0,0.0,1.0
2013-01-17,14.15,14.22,14.11,14.13,1800,9.43250993693375,9.47917253026134,9.40584559788941,9.41917776741158,2700.23569233361,0.0,1.0
2013-01-18,14.24,14.41,14.13,14.13,4800,9.4925046997835,9.60582814072193,9.41917776741158,9.41917776741158,7200.62851288964,0.0,1.0
2013-01-22,14.22,14.22,14.16,14.16,1700,9.47917253026134,9.47917253026134,9.43917602169483,9.43917602169483,2550.22259831508,0.0,1.0
2013-01-23,14.26,14.27,14.25,14.27,2200,9.50583686930567,9.51250295406675,9.49917078454459,9.51250295406675,3300.28806840775,0.0,1.0
2013-01-24,14.41,14.41,14.27,14.27,3100,9.60582814072193,9.60582814072193,9.51250295406675,9.51250295406675,4650.40591457456,0.0,1.0
2013-01-25,14.32,14.55,14.3,14.33,1900,9.54583337787217,9.69915332737711,9.53250120835001,9.55249946263326,2850.24878635215,0.0,1.0
2013-01-28,14.36,14.37,14.36,14.36,700,9.57249771691651,9.57916380167759,9.57249771691651,9.57249771691651,1050.09165812974,0.0,1.0
2013-01-29,14.55,14.55,14.4,14.4,2000,9.69915332737711,9.69915332737711,9.59916205596085,9.59916205596085,3000.26188037068,0.0,1.0
2013-01-30,14.55,14.55,14.55,14.55,0,9.83247502259878,9.83247502259878,9.83247502259878,9.83247502259878,0,0.2,1.0
2013-01-31,14.56,14.57,14.56,14.57,700,9.83923273739095,9.84599045218311,9.83923273739095,9.84599045218311,1035.85312717205,0.0,1.0
2013-02-01,14.56,14.56,14.56,14.56,0,9.83923273739095,9.83923273739095,9.83923273739095,9.83923273739095,0,0.0,1.0
2013-02-04,14.63,14.63,14.37,14.54,1500,9.8865367409361,9.8865367409361,9.71083615633983,9.82571730780662,2219.68527251153,0.0,1.0
2013-02-05,14.81,14.81,14.64,14.68,4000,10.008175607195,10.008175607195,9.89329445572826,9.92032531489692,5919.16072669745,0.0,1.0
2013-02-06,14.8,14.8,14.61,14.73,1600,10.0014178924029,10.0014178924029,9.87302131135177,9.95411388885774,2367.66429067896,0.0,1.0
2013-02-07,14.87,14.87,14.6,14.6,1400,10.048721895948,10.048721895948,9.8662635965596,9.8662635965596,2071.7062543441,0.0,1.0
2013-02-08,14.74,14.85,14.74,14.85,500,9.9608716036499,10.0352064663637,9.9608716036499,10.0352064663637,739.895090837177,0.0,1.0
2013-02-11,14.96,14.96,14.95,14.95,1000,10.1095413290775,10.1095413290775,10.1027836142853,10.1027836142853,1479.79018167436,0.0,1.0
2013-02-12,15.0,15.0,15.0,15.0,400,10.1503128524645,10.1503128524645,10.1503128524645,10.1503128524645,591.114785052482,0.0203333,1.0
2013-02-13,15.2,15.21,15.12,15.13,3300,10.292417232399,10.2991885595256,10.2382466153864,10.245017942513,4873.49073277983,0.01,1.0
2013-02-14,14.8,15.0,14.79,15.0,3900,10.0215641473359,10.1569906898675,10.0147928202093,10.1569906898675,5759.57995692161,0.0,1.0
2013-02-15,14.93,14.93,14.92,14.93,900,10.1095913999814,10.1095913999814,10.1028200728548,10.1095913999814,1329.13383621268,0.0,1.0
2013-02-19,14.93,15.03,14.93,14.97,400,10.1095913999814,10.1773046712472,10.1095913999814,10.1366767084877,590.726149427858,0.0,1.0
2013-02-20,15.0,15.03,14.99,15.0,1300,10.1569906898675,10.1773046712472,10.1502193627409,10.1569906898675,1919.85998564053,0.0,1.0
2013-02-21,15.34,15.34,15.05,15.05,2100,10.3872158121711,10.3872158121711,10.1908473255003,10.1908473255003,3101.31228449626,0.0,1.0
2013-02-22,15.34,15.34,15.32,15.32,1000,10.3872158121711,10.3872158121711,10.373673157918,10.373673157918,1476.81537356965,0.0,1.0
2013-02-25,15.34,15.34,15.34,15.34,0,10.3872158121711,10.3872158121711,10.3872158121711,10.3872158121711,0,0.0,1.0
2013-02-26,15.3,15.4,15.3,15.34,1100,10.3601305036648,10.4278437749306,10.3601305036648,10.3872158121711,1624.49691092661,0.0,1.0
2013-02-27,15.56,15.56,15.42,15.42,6100,10.5361850089558,10.5361850089558,10.4413864291837,10.4413864291837,9008.57377877486,0.0,1.0
2013-02-28,16.1,16.1,15.57,15.57,4600,10.9018366737911,10.9018366737911,10.5429563360824,10.5429563360824,6793.35071842034,0.0,1.0
2013-03-01,16.1,16.1,16.1,16.1,0,10.9018366737911,10.9018366737911,10.9018366737911,10.9018366737911,0,0.0,1.0
2013-03-04,16.01,16.01,16.0,16.0,1100,10.8408947296519,10.8408947296519,10.8341234025253,10.8341234025253,1624.4969109266,0.0,1.0
2013-03-05,16.01,16.01,16.01,16.01,0,10.8408947296519,10.8408947296519,10.8408947296519,10.8408947296519,0,0.0,1.0
2013-03-06,16.23,16.23,15.89,15.89,2700,11.0101779078163,11.0101779078163,10.7795272307579,10.7795272307579,3980.04467928632,0.03,1.0
2013-03-07,15.82,15.92,15.75,15.9,2600,10.7320403266577,10.7998787610866,10.6845534225574,10.7863110742008,3832.63561709051,0.0,1.0
2013-03-08,15.97,15.97,15.95,15.95,1200,10.8337979783011,10.8337979783011,10.8202302914153,10.8202302914153,1768.90874634947,0.0,1.0
2013-03-11,16.19,16.19,16.0,16.0,1000,10.9830425340447,10.9830425340447,10.8541495086298,10.8541495086298,1474.0906219579,0.0,1.0
2013-03-12,16.19,16.19,16.16,16.18,5400,10.9974158023394,10.9974158023394,10.9770376384067,10.9906230810285,7949.6857781264,0.0211875,1.0
2013-03-13,16.19,16.2,15.98,15.98,1700,10.9974158023394,11.0042085236503,10.8547686548106,10.8547686548106,2502.67885607683,0.0,1.0
2013-03-14,15.98,15.98,15.98,15.98,100,10.8547686548106,10.8547686548106,10.8547686548106,10.8547686548106,147.216403298637,0.0,1.0
2013-03-15,15.48,16.0,15.46,15.96,11400,10.5151325892658,10.8683540974324,10.501547146644,10.8411832121888,16782.6699760447,0.0,1.0
2013-03-18,15.55,15.56,15.55,15.56,2600,10.5626816384421,10.569474359753,10.5626816384421,10.569474359753,3827.62648576456,0.0,1.0
2013-03-19,15.51,15.51,15.51,15.51,600,10.5355107531985,10.5355107531985,10.5355107531985,10.5355107531985,883.298419791824,0.0,1.0
2013-03-20,15.51,15.51,15.51,15.51,0,10.5355107531985,10.5355107531985,10.5355107531985,10.5355107531985,0,0.0,1.0
2013-03-21,15.8,15.8,15.8,15.8,200,10.7324996712145,10.7324996712145,10.7324996712145,10.7324996712145,294.432806597273,0.0,1.0
2013-03-22,15.8,15.8,15.8,15.8,0,10.7324996712145,10.7324996712145,10.7324996712145,10.7324996712145,0,0.0,1.0
2013-03-25,15.8,15.8,15.8,15.8,0,10.7324996712145,10.7324996712145,10.7324996712145,10.7324996712145,0,0.0,1.0
2013-03-26,15.57,15.7,15.57,15.62,2300,10.5762670810639,10.6645724581055,10.5762670810639,10.6102306876184,3385.97727586865,0.0,1.0
2013-03-27,15.59,15.65,15.58,15.58,1000,10.5898525236857,10.630608851551,10.5830598023748,10.5830598023748,1472.16403298637,0.0,1.0
2013-03-28,15.6,15.85,15.51,15.54,2200,10.5966452449966,10.7664632777689,10.5355107531985,10.5558889171312,3238.76087257001,0.0,1.0
2013-04-01,15.6,15.6,15.56,15.56,200,10.5966452449966,10.5966452449966,10.569474359753,10.569474359753,294.432806597273,0.0,1.0
2013-04-02,15.6,15.6,15.57,15.57,200,10.5966452449966,10.5966452449966,10.5762670810639,10.5762670810639,294.432806597273,0.0,1.0
2013-04-03,15.44,15.74,15.42,15.74,3400,10.4947544253331,10.698668047587,10.4811601838495,10.698668047587,5002.11799842413,0.01,1.0
2013-04-04,15.6,15.75,15.6,15.73,2400,10.6035083572019,10.7054651683288,10.6035083572019,10.6918709268452,3530.90682241701,0.0,1.0
2013-04-05,15.6,15.73,15.6,15.67,700,10.6035083572019,10.6918709268452,10.6035083572019,10.6510882023944,1029.84782320496,0.0,1.0
2013-04-08,15.6,15.75,15.6,15.6,6800,10.6035083572019,10.7054651683288,10.6035083572019,10.6035083572019,10004.2359968482,0.0,1.0
2013-04-09,15.9,15.93,15.83,15.85,2700,10.8074219794558,10.8278133416811,10.7598421342632,10.7734363757468,3972.27017521913,0.0,1.0
2013-04-10,15.95,16.03,15.64,15.64,1600,10.855511608704,10.9099593158323,10.6445267435818,10.6445267435818,2350.87952736727,0.02075,1.0
2013-04-11,15.78,16.0,15.43,16.0,2500,10.7398102310563,10.8895414256591,10.50160151237,10.8895414256591,3673.24926151139,0.0,1.0
2013-04-12,15.99,15.99,15.88,15.88,300,10.8827354622681,10.8827354622681,10.8078698649667,10.8078698649667,440.789911381366,0.0,1.0
2013-04-15,15.7,15.75,15.7,15.75,1800,10.685362523928,10.7193923408832,10.685362523928,10.7193923408832,2644.7394682882,0.0,1.0
2013-04-16,15.81,15.81,15.76,15.76,400,10.7602281212294,10.7602281212294,10.7261983042743,10.7261983042743,587.719881841823,0.0,1.0
2013-04-17,15.81,15.81,15.81,15.81,0,10.7602281212294,10.7602281212294,10.7602281212294,10.7602281212294,0,0.0,1.0
2013-04-18,15.93,15.93,15.93,15.93,300,10.8418996819219,10.8418996819219,10.8418996819219,10.8418996819219,440.789911381365,0.0,1.0
2013-04-19,16.15,16.15,16.05,16.05,600,10.9916308765247,10.9916308765247,10.9235712426143,10.9235712426143,881.57982276273,0.0,1.0
2013-04-22,15.81,15.81,15.81,15.81,500,10.7602281212294,10.7602281212294,10.7602281212294,10.7602281212294,734.649852302278,0.0,1.0
2013-04-23,15.71,15.82,15.7,15.7,900,10.6921684873191,10.7670340846205,10.685362523928,10.685362523928,1322.36973414409,0.0,1.0
2013-04-24,15.85,15.85,15.75,15.75,300,10.7874519747936,10.7874519747936,10.7193923408832,10.7193923408832,440.789911381365,0.0,1.0
2013-04-25,16.09,16.09,16.09,16.09,100,10.9507950961785,10.9507950961785,10.9507950961785,10.9507950961785,146.929970460455,0.0,1.0
2013-04-26,15.72,15.77,15.72,15.77,1200,10.6989744507101,10.7330042676653,10.6989744507101,10.7330042676653,1763.15964552546,0.0,1.0
2013-04-29,16.09,16.09,15.7,15.7,1200,10.9507950961785,10.9507950961785,10.685362523928,10.685362523928,1763.15964552546,0.0,1.0
2013-04-30,16.09,16.09,16.09,16.09,0,10.9507950961785,10.9507950961785,10.9507950961785,10.9507950961785,0,0.0,1.0
2013-05-01,15.8,15.8,15.8,15.8,200,10.7874519747936,10.7874519747936,10.7874519747936,10.7874519747936,292.932937952705,0.05,1.0
2013-05-02,15.8,15.8,15.8,15.8,0,10.7874519747936,10.7874519747936,10.7874519747936,10.7874519747936,0,0.0,1.0
2013-05-03,15.95,15.95,15.92,15.92,600,10.8898644935416,10.8898644935416,10.869381989792,10.869381989792,878.798813858119,0.0,1.0
2013-05-06,15.95,15.95,15.95,15.95,300,10.8898644935416,10.8898644935416,10.8898644935416,10.8898644935416,439.399406929059,0.0,1.0
2013-05-07,15.95,15.97,15.95,15.97,2100,10.8898644935416,10.9035194960414,10.8898644935416,10.9035194960414,3075.79584850342,0.0,1.0
2013-05-08,16.44,16.44,16.09,16.11,3500,11.2244120547852,11.2244120547852,10.9854495110398,10.9991045135395,5126.32641417236,0.0,1.0
2013-05-09,16.42,16.44,16.42,16.44,900,11.2107570522855,11.2244120547852,11.2107570522855,11.2244120547852,1318.19822078717,0.0,1.0
2013-05-10,16.35,16.35,16.35,16.35,1000,11.1765626729507,11.1765626729507,11.1765626729507,11.1765626729507,1462.88268391944,0.0199167,1.0
2013-05-13,15.98,16.5,15.73,16.5,8500,10.9236374014528,11.2790999451796,10.7527419477379,11.2790999451796,12434.5028133152,0.0,1.0
2013-05-14,16.3,16.35,15.98,15.99,2700,11.1423835822078,11.1765626729507,10.9236374014528,10.9304732196014,3949.78324658248,0.0,1.0
2013-05-15,16.51,16.51,16.21,16.3,9100,11.2859357633282,11.2859357633282,11.0808612188704,11.1423835822078,13312.2324236669,0.0,1.0
2013-05-16,16.51,16.51,16.51,16.51,0,11.2859357633282,11.2859357633282,11.2859357633282,11.2859357633282,0,0.0,1.0
2013-05-17,16.59,16.59,16.59,16.59,100,11.340622308517,11.340622308517,11.340622308517,11.340622308517,146.288268391944,0.0,1.0
2013-05-20,16.92,17.0,16.5,17.0,2000,11.5662043074206,11.6208908526093,11.2790999451796,11.6208908526093,2925.76536783887,0.0,1.0
2013-05-21,16.77,16.87,16.69,16.87,3300,11.4636670351917,11.5320252166776,11.4089804900029,11.5320252166776,4827.51285693414,0.0,1.0
2013-05-22,17.49,17.49,16.99,17.0,5600,11.9558459418904,11.9558459418904,11.6140550344607,11.6208908526093,8192.14302994887,0.0,1.0
2013-05-23,17.35,17.53,17.31,17.31,4300,11.8601444878101,11.9831892144848,11.8328012152157,11.8328012152157,6290.3955408536,0.0,1.0
2013-05-24,17.42,17.68,17.01,17.03,3600,11.9079952148503,12.0857264867137,11.6277266707579,11.6413983070551,5266.37766210997,0.0,1.0
2013-05-28,17.78,17.78,17.6,17.6,3300,12.1540846681996,12.1540846681996,12.031039941525,12.031039941525,4827.51285693417,0.0,1.0
2013-05-29,17.79,17.8,17.6,17.62,3700,12.1609204863482,12.1677563044968,12.031039941525,12.0447115778221,5412.66593050194,0.0,1.0
2013-05-30,17.79,17.79,17.79,17.79,0,12.1609204863482,12.1609204863482,12.1609204863482,12.1609204863482,0,0.0,1.0
2013-05-31,17.8,17.8,17.7,17.75,500,12.1677563044968,12.1677563044968,12.0993981230109,12.1335772137539,731.441341959721,0.0,1.0
2013-06-03,17.1,17.78,16.75,17.78,9700,11.6892490340953,12.1540846681996,11.4499953988945,12.1540846681996,14189.9620340185,0.0,1.0
2013-06-04,17.14,17.53,17.14,17.41,1500,11.7165923066896,11.9831892144848,11.7165923066896,11.9011593967017,2194.32402587917,0.0,1.0
2013-06-05,17.29,17.3,17.22,17.22,3200,11.8191295789185,11.8259653970671,11.7712788518784,11.7712788518784,4681.22458854223,0.0,1.0
2013-06-06,17.29,17.29,17.29,17.29,0,11.8191295789185,11.8191295789185,11.8191295789185,11.8191295789185,0,0.0,1.0
2013-06-07,17.8,17.8,17.3,17.3,1900,12.1677563044968,12.1677563044968,11.8259653970671,11.8259653970671,2779.47709944694,0.0,1.0
2013-06-10,17.56,18.0,17.56,18.0,1000,12.0036966689306,12.3044726674687,12.0036966689306,12.3044726674687,1462.88268391944,0.0,1.0
2013-06-11,17.4,17.6,17.27,17.6,2700,11.8943235785531,12.031039941525,11.8054579426214,12.031039941525,3949.78324658248,0.0,1.0
2013-06-12,17.36,17.88,17.36,17.88,1000,11.8804525414405,12.2363186313915,11.8804525414405,12.2363186313915,1461.22379929941,0.0197083,1.0
2013-06-13,17.2,17.28,17.01,17.27,1200,11.770955282994,11.8257039122173,11.6409272885889,11.8188603335644,1753.4685591593,0.0,1.0
2013-06-14,17.02,17.4,17.02,17.4,400,11.6477708672418,11.9078268560521,11.6477708672418,11.9078268560521,584.489519719762,0.0,1.0
2013-06-17,17.39,17.4,17.18,17.18,3900,11.9009832773992,11.9078268560521,11.7572681256882,11.7572681256882,5698.7728172677,0.0,1.0
2013-06-18,17.35,17.35,17.3,17.33,1400,11.8736089627876,11.8736089627876,11.8393910695231,11.8599218054818,2045.71331901917,0.0,1.0
2013-06-19,17.1,17.1,17.1,17.1,600,11.7093630751179,11.7093630751179,11.7093630751179,11.7093630751179,876.221869129863,0.01,1.0
2013-06-20,17.3,17.3,16.98,17.14,9900,11.8463146900316,11.8463146900316,11.6271921061697,11.7367533981006,14457.6608406427,0.0,1.0
2013-06-21,17.01,17.04,17.01,17.04,2000,11.6477348484068,11.6682775906438,11.6477348484068,11.6682775906438,2920.7395637662,0.0,1.0
2013-06-24,16.98,17.1,16.96,17.01,3200,11.6271921061697,11.7093630751179,11.6134969446783,11.6477348484068,4673.18330202594,0.0,1.0
2013-06-25,16.9,16.9,16.9,16.9,2000,11.5724114602042,11.5724114602042,11.5724114602042,11.5724114602042,2920.73956376622,0.0,1.0
2013-06-26,17.07,17.07,17.07,17.07,1600,11.7025154943722,11.7025154943722,11.7025154943722,11.7025154943722,2333.8571961844,0.02,1.0
2013-06-27,17.16,17.16,17.16,17.16,200,11.7642159275587,11.7642159275587,11.7642159275587,11.7642159275587,291.73214952305,0.0,1.0
2013-06-28,17.05,17.19,17.05,17.14,2500,11.6888042869974,11.7847827386209,11.6888042869974,11.7505047201839,3646.65186903813,0.0,1.0
2013-07-01,17.05,17.05,17.05,17.05,0,11.6888042869974,11.6888042869974,11.6888042869974,11.6888042869974,0,0.0,1.0
2013-07-02,17.05,17.05,17.05,17.05,500,11.6888042869974,11.6888042869974,11.6888042869974,11.6888042869974,729.330373807626,0.0,1.0
2013-07-03,17.01,17.01,17.0,17.0,4700,11.6613818722479,11.6613818722479,11.6545262685605,11.6545262685605,6855.70551379166,0.0,1.0
2013-07-05,17.01,17.01,17.01,17.01,1200,11.6613818722479,11.6613818722479,11.6613818722479,11.6613818722479,1750.3928971383,0.0,1.0
2013-07-08,17.01,17.18,17.0,17.18,3000,11.6613818722479,11.7779271349335,11.6545262685605,11.7779271349335,4375.98224284574,0.0,1.0
2013-07-09,17.01,17.01,17.01,17.01,0,11.6613818722479,11.6613818722479,11.6613818722479,11.6613818722479,0,0.0,1.0
2013-07-10,17.23,17.23,17.23,17.23,200,11.8257163827857,11.8257163827857,11.8257163827857,11.8257163827857,291.398836946253,0.0197083,1.0
2013-07-11,17.23,17.23,17.23,17.23,0,11.8257163827857,11.8257163827857,11.8257163827857,11.8257163827857,0,0.0,1.0
2013-07-12,17.01,17.01,16.86,17.01,900,11.6747205845145,11.6747205845145,11.571768903875,11.6747205845145,1311.29476625814,0.0,1.0
2013-07-15,17.31,17.31,17.31,17.31,200,11.8806239457934,11.8806239457934,11.8806239457934,11.8806239457934,291.398836946253,0.0,1.0
2013-07-16,17.31,17.31,17.31,17.31,0,11.8806239457934,11.8806239457934,11.8806239457934,11.8806239457934,0,0.0,1.0
2013-07-17,16.93,16.93,16.93,16.93,200,11.6198130215067,11.6198130215067,11.6198130215067,11.6198130215067,291.398836946255,0.0,1.0
2013-07-18,16.93,16.93,16.93,16.93,0,11.6198130215067,11.6198130215067,11.6198130215067,11.6198130215067,0,0.0,1.0
2013-07-19,16.93,16.93,16.93,16.93,0,11.6198130215067,11.6198130215067,11.6198130215067,11.6198130215067,0,0.0,1.0
2013-07-22,17.0,17.0,17.0,17.0,3500,11.6678571391385,11.6678571391385,11.6678571391385,11.6678571391385,5099.47964655944,0.0,1.0
2013-07-23,17.0,17.0,17.0,17.0,0,11.6678571391385,11.6678571391385,11.6678571391385,11.6678571391385,0,0.0,1.0
2013-07-24,17.0,17.0,17.0,17.0,0,11.6678571391385,11.6678571391385,11.6678571391385,11.6678571391385,0,0.0,1.0
2013-07-25,17.0,17.0,17.0,17.0,0,11.6678571391385,11.6678571391385,11.6678571391385,11.6678571391385,0,0.0,1.0
2013-07-26,16.91,16.98,16.91,16.98,1000,11.6060861307548,11.6541302483866,11.6060861307548,11.6541302483866,1456.99418473127,0.0,1.0
2013-07-29,16.91,16.91,16.91,16.91,700,11.6060861307548,11.6060861307548,11.6060861307548,11.6060861307548,1019.89592931189,0.0,1.0
2013-07-30,16.91,16.91,16.91,16.91,0,11.6060861307548,11.6060861307548,11.6060861307548,11.6060861307548,0,0.0,1.0
2013-07-31,16.97,16.97,16.8,16.91,1100,11.6472668030106,11.6472668030106,11.5305882316192,11.6060861307548,1602.6936032044,0.0,1.0
2013-08-01,16.96,16.96,16.96,16.96,100,11.6404033576346,11.6404033576346,11.6404033576346,11.6404033576346,145.699418473127,0.0,1.0
2013-08-02,16.95,16.95,16.95,16.95,100,11.6335399122587,11.6335399122587,11.6335399122587,11.6335399122587,145.699418473127,0.0,1.0
2013-08-05,16.84,16.84,16.8,16.8,1100,11.5580420131231,11.5580420131231,11.5305882316192,11.5305882316192,1602.69360320439,0.0,1.0
2013-08-06,16.84,16.84,16.84,16.84,0,11.5580420131231,11.5580420131231,11.5580420131231,11.5580420131231,0,0.0,1.0
2013-08-07,16.8,16.8,16.8,16.8,300,11.6747205845145,11.6747205845145,11.6747205845145,11.6747205845145,431.701980661115,0.21,1.0
2013-08-08,16.8,16.8,16.8,16.8,300,11.6747205845145,11.6747205845145,11.6747205845145,11.6747205845145,431.701980661115,0.0,1.0
2013-08-09,16.8,16.82,16.8,16.82,700,11.6747205845145,11.6886190614008,11.6747205845145,11.6886190614008,1007.3046215426,0.0,1.0
2013-08-12,16.8,16.8,16.8,16.8,0,11.6883440105432,11.6883440105432,11.6883440105432,11.6883440105432,0,0.0196042,1.0
2013-08-13,16.8,16.8,16.8,16.8,0,11.6883440105432,11.6883440105432,11.6883440105432,11.6883440105432,0,0.0,1.0
2013-08-14,16.8,16.8,16.8,16.8,200,11.6953013581685,11.6953013581685,11.6953013581685,11.6953013581685,287.294862876982,0.01,1.0
2013-08-15,16.8,16.8,16.8,16.8,130,11.6953013581685,11.6953013581685,11.6953013581685,11.6953013581685,186.741660870038,0.0,1.0
2013-08-16,16.8,16.81,16.8,16.81,4800,11.6953013581685,11.7022628470722,11.6953013581685,11.7022628470722,6895.07670904757,0.0,1.0
2013-08-19,16.7,16.7,16.7,16.7,1700,11.6256864691318,11.6256864691318,11.6256864691318,11.6256864691318,2442.00633445434,0.0,1.0
2013-08-20,16.7,16.7,16.7,16.7,390,11.6256864691318,11.6256864691318,11.6256864691318,11.6256864691318,560.224982610114,0.0,1.0
2013-08-21,16.7,16.7,16.7,16.7,2000,11.6256864691318,11.6256864691318,11.6256864691318,11.6256864691318,2872.94862876982,0.0,1.0
2013-08-22,16.7,16.7,16.7,16.7,0,11.6256864691318,11.6256864691318,11.6256864691318,11.6256864691318,0,0.0,1.0
2013-08-23,16.7,16.7,16.7,16.7,0,11.6256864691318,11.6256864691318,11.6256864691318,11.6256864691318,0,0.0,1.0
2013-08-26,16.7,16.7,16.7,16.7,0,11.6256864691318,11.6256864691318,11.6256864691318,11.6256864691318,0,0.0,1.0
2013-08-27,16.7,16.7,16.7,16.7,0,11.6256864691318,11.6256864691318,11.6256864691318,11.6256864691318,0,0.0,1.0
2013-08-28,16.7,16.7,16.7,16.7,0,11.6256864691318,11.6256864691318,11.6256864691318,11.6256864691318,0,0.0,1.0
2013-08-29,16.77,16.77,16.7,16.7,200,11.6744168914575,11.6744168914575,11.6256864691318,11.6256864691318,287.294862876982,0.0,1.0
2013-08-30,16.77,16.77,16.77,16.77,0,11.6744168914575,11.6744168914575,11.6744168914575,11.6744168914575,0,0.0,1.0
2013-09-03,16.77,16.77,16.77,16.77,130,11.6744168914575,11.6744168914575,11.6744168914575,11.6744168914575,186.741660870038,0.0,1.0
2013-09-04,16.77,16.77,16.77,16.77,0,11.6953013581685,11.6953013581685,11.6953013581685,11.6953013581685,0,0.03,1.0
2013-09-05,16.77,16.77,16.77,16.77,0,11.6953013581685,11.6953013581685,11.6953013581685,11.6953013581685,0,0.0,1.0
2013-09-06,16.77,16.77,16.77,16.77,0,11.6953013581685,11.6953013581685,11.6953013581685,11.6953013581685,0,0.0,1.0
2013-09-09,16.77,16.77,16.77,16.77,0,11.6953013581685,11.6953013581685,11.6953013581685,11.6953013581685,0,0.0,1.0
2013-09-10,16.77,16.77,16.77,16.77,0,11.6953013581685,11.6953013581685,11.6953013581685,11.6953013581685,0,0.0,1.0
2013-09-11,16.77,16.77,16.77,16.77,0,11.7091911499729,11.7091911499729,11.7091911499729,11.7091911499729,0,0.0199167,1.0
2013-09-12,16.77,16.77,16.77,16.77,0,11.7091911499729,11.7091911499729,11.7091911499729,11.7091911499729,0,0.0,1.0
2013-09-13,16.73,16.75,16.73,16.73,600,11.6812622503904,11.6952267001817,11.6812622503904,11.6812622503904,859.324941503177,0.0,1.0
2013-09-16,16.7,16.73,16.7,16.73,4100,11.6603155757035,11.6812622503904,11.6603155757035,11.6812622503904,5872.05376693838,0.0,1.0
2013-09-17,16.7,16.7,16.7,16.7,0,11.6603155757035,11.6603155757035,11.6603155757035,11.6603155757035,0,0.0,1.0
2013-09-18,16.54,16.54,16.54,16.54,1500,11.5485999773734,11.5485999773734,11.5485999773734,11.5485999773734,2148.31235375794,0.0,1.0
2013-09-19,16.54,16.54,16.54,16.54,4200,11.5485999773734,11.5485999773734,11.5485999773734,11.5485999773734,6015.27459052225,0.0,1.0
2013-09-20,16.54,16.54,16.54,16.54,600,11.5485999773734,11.5485999773734,11.5485999773734,11.5485999773734,859.324941503178,0.0,1.0
2013-09-23,16.54,16.54,16.54,16.54,0,11.5485999773734,11.5485999773734,11.5485999773734,11.5485999773734,0,0.0,1.0
2013-09-24,16.72,16.72,16.54,16.54,1200,11.6742800254948,11.6742800254948,11.5485999773734,11.5485999773734,1718.64988300635,0.0,1.0
2013-09-25,16.72,16.72,16.72,16.72,0,11.6742800254948,11.6742800254948,11.6742800254948,11.6742800254948,0,0.0,1.0
2013-09-26,16.8,16.8,16.78,16.78,800,11.7301378246598,11.7301378246598,11.7161733748686,11.7161733748686,1145.7665886709,0.0,1.0
2013-09-27,16.8,16.8,16.8,16.8,0,11.7301378246598,11.7301378246598,11.7301378246598,11.7301378246598,0,0.0,1.0
2013-09-30,16.54,16.54,16.54,16.54,900,11.5485999773734,11.5485999773734,11.5485999773734,11.5485999773734,1288.98741225477,0.0,1.0
2013-10-01,16.54,16.54,16.54,16.54,0,11.5485999773734,11.5485999773734,11.5485999773734,11.5485999773734,0,0.0,1.0
2013-10-02,16.5,16.5,16.5,16.5,200,11.5555822022691,11.5555822022691,11.5555822022691,11.5555822022691,285.576264547882,0.05,1.0
2013-10-03,16.5,16.5,16.5,16.5,0,11.5555822022691,11.5555822022691,11.5555822022691,11.5555822022691,0,0.0,1.0
2013-10-04,16.5,16.5,16.5,16.5,100,11.5555822022691,11.5555822022691,11.5555822022691,11.5555822022691,142.788132273941,0.0,1.0
2013-10-07,16.5,16.5,16.5,16.5,400,11.5555822022691,11.5555822022691,11.5555822022691,11.5555822022691,571.152529095764,0.0,1.0
2013-10-08,16.45,16.63,16.45,16.5,5900,11.5205652865046,11.6466261832566,11.5205652865046,11.5555822022691,8424.49980416256,0.0,1.0
2013-10-09,16.44,16.59,16.44,16.59,2800,11.5269850777394,11.6321582992516,11.5269850777394,11.6321582992516,3993.41195373765,0.0191667,1.0
2013-10-10,16.3,16.3,16.3,16.3,400,11.428823404328,11.428823404328,11.428823404328,11.428823404328,570.487421962521,0.0,1.0
2013-10-11,16.3,16.3,16.3,16.3,0,11.428823404328,11.428823404328,11.428823404328,11.428823404328,0,0.0,1.0
2013-10-14,16.3,16.3,16.3,16.3,400,11.428823404328,11.428823404328,11.428823404328,11.428823404328,570.487421962521,0.0,1.0
2013-10-15,16.3,16.3,16.3,16.3,0,11.428823404328,11.428823404328,11.428823404328,11.428823404328,0,0.0,1.0
2013-10-16,16.71,16.71,16.71,16.71,100,11.7162968764614,11.7162968764614,11.7162968764614,11.7162968764614,142.62185549063,0.0,1.0
2013-10-17,16.16,16.35,15.66,16.35,1700,11.3306617309166,11.463881144832,10.9800843258758,11.463881144832,2424.57154334071,0.0,1.0
2013-10-18,16.16,16.16,16.16,16.16,0,11.3306617309166,11.3306617309166,11.3306617309166,11.3306617309166,0,0.0,1.0
2013-10-21,16.68,16.68,16.68,16.68,300,11.6952622321589,11.6952622321589,11.6952622321589,11.6952622321589,427.865566471893,0.0,1.0
2013-10-22,16.68,16.68,16.68,16.68,0,11.6952622321589,11.6952622321589,11.6952622321589,11.6952622321589,0,0.0,1.0
2013-10-23,16.68,16.68,16.68,16.68,0,11.6952622321589,11.6952622321589,11.6952622321589,11.6952622321589,0,0.0,1.0
2013-10-24,16.68,16.68,16.68,16.68,0,11.6952622321589,11.6952622321589,11.6952622321589,11.6952622321589,0,0.0,1.0
2013-10-25,16.68,16.68,16.68,16.68,0,11.6952622321589,11.6952622321589,11.6952622321589,11.6952622321589,0,0.0,1.0
2013-10-28,16.68,16.68,16.68,16.68,0,11.6952622321589,11.6952622321589,11.6952622321589,11.6952622321589,0,0.0,1.0
2013-10-29,16.15,16.16,16.15,16.16,1000,11.3236501828157,11.3306617309166,11.3236501828157,11.3306617309166,1426.21855490631,0.0,1.0
2013-10-30,16.25,16.25,16.25,16.25,4000,11.3937656638239,11.3937656638239,11.3937656638239,11.3937656638239,5704.87421962522,0.0,1.0
2013-10-31,16.25,16.25,16.25,16.25,0,11.3937656638239,11.3937656638239,11.3937656638239,11.3937656638239,0,0.0,1.0
2013-11-01,16.03,16.03,15.93,15.93,900,11.239511605606,11.239511605606,11.1693961245978,11.1693961245978,1283.59669941567,0.0,1.0
2013-11-04,15.5,15.65,15.5,15.65,1500,10.8678995562628,10.973072777775,10.8678995562628,10.973072777775,2139.32783235946,0.0,1.0
2013-11-05,15.57,15.64,15.57,15.63,1500,10.9169803929685,10.9660612296742,10.9169803929685,10.9590496815734,2139.32783235946,0.0,1.0
2013-11-06,15.57,15.57,15.57,15.57,0,10.9169803929685,10.9169803929685,10.9169803929685,10.9169803929685,0,0.0,1.0
2013-11-07,15.43,15.5,15.43,15.5,1000,10.8188187195571,10.8678995562628,10.8188187195571,10.8678995562628,1426.2185549063,0.0,1.0
2013-11-08,15.5,15.55,15.5,15.55,1100,10.8678995562628,10.9029572967669,10.8678995562628,10.9029572967669,1568.84041039693,0.0,1.0
2013-11-11,15.5,15.5,15.5,15.5,0,10.8678995562628,10.8678995562628,10.8678995562628,10.8678995562628,0,0.0,1.0
2013-11-12,15.5,15.5,15.5,15.5,0,10.8829743846795,10.8829743846795,10.8829743846795,10.8829743846795,0,0.0215,1.0
2013-11-13,15.5,15.5,15.5,15.5,600,10.8899956584761,10.8899956584761,10.8899956584761,10.8899956584761,853.994830820842,0.01,1.0
2013-11-14,15.5,15.71,15.5,15.71,3100,10.8899956584761,11.0375375351393,10.8899956584761,11.0375375351393,4412.30662590768,0.0,1.0
2013-11-15,15.5,15.5,15.5,15.5,0,10.8899956584761,10.8899956584761,10.8899956584761,10.8899956584761,0,0.0,1.0
2013-11-18,15.22,15.53,15.21,15.53,4900,10.6932731562585,10.911073069428,10.6862473526079,10.911073069428,6974.29111837019,0.0,1.0
2013-11-19,15.0,15.09,14.8,15.09,1000,10.5387054759446,10.6019377088003,10.398189402932,10.6019377088003,1423.32471803474,0.0,1.0
2013-11-20,15.0,15.0,14.76,14.76,1300,10.5387054759446,10.5387054759446,10.3700861883295,10.3700861883295,1850.32213344516,0.0,1.0
2013-11-21,15.13,15.13,15.13,15.13,300,10.6300409234028,10.6300409234028,10.6300409234028,10.6300409234028,426.997415410421,0.0,1.0
2013-11-22,15.13,15.13,15.13,15.13,0,10.6300409234028,10.6300409234028,10.6300409234028,10.6300409234028,0,0.0,1.0
2013-11-25,15.0,15.33,15.0,15.33,2500,10.5387054759446,10.7705569964154,10.5387054759446,10.7705569964154,3558.31179508685,0.0,1.0
2013-11-26,15.07,15.07,15.07,15.07,700,10.587886101499,10.587886101499,10.587886101499,10.587886101499,996.327302624317,0.0,1.0
2013-11-27,15.07,15.07,15.07,15.07,0,10.587886101499,10.587886101499,10.587886101499,10.587886101499,0,0.0,1.0
2013-11-29,15.07,15.07,15.07,15.07,0,10.587886101499,10.587886101499,10.587886101499,10.587886101499,0,0.0,1.0
2013-12-02,15.07,15.07,15.07,15.07,0,10.587886101499,10.587886101499,10.587886101499,10.587886101499,0,0.0,1.0
2013-12-03,15.5,15.5,15.3,15.3,1300,10.8899956584761,10.8899956584761,10.7494795854635,10.7494795854635,1850.32213344516,0.0,1.0
2013-12-04,15.5,15.5,15.5,15.5,0,10.8899956584761,10.8899956584761,10.8899956584761,10.8899956584761,0,0.0,1.0
2013-12-05,15.4,15.4,15.4,15.4,5000,10.8197376219698,10.8197376219698,10.8197376219698,10.8197376219698,7116.62359017368,0.0,1.0
2013-12-06,15.35,15.35,15.35,15.35,7100,10.7846086037167,10.7846086037167,10.7846086037167,10.7846086037167,10105.6054980466,0.0,1.0
2013-12-09,15.04,15.15,15.04,15.15,2500,10.5668086905471,10.6440925307041,10.5668086905471,10.6440925307041,3558.31179508685,0.0,1.0
2013-12-10,15.04,15.04,15.04,15.04,1300,10.5668086905471,10.5668086905471,10.5668086905471,10.5668086905471,1850.32213344516,0.0,1.0
2013-12-11,15.02,15.04,15.02,15.04,2000,10.5670428605828,10.5811134902241,10.5670428605828,10.5811134902241,2842.80099894884,0.0203333,1.0
2013-12-12,15.06,15.06,15.0,15.02,2100,10.5951841198653,10.5951841198653,10.5529722309416,10.5670428605828,2984.94104889629,0.0,1.0
2013-12-13,15.13,15.13,15.13,15.13,500,10.6444313236097,10.6444313236097,10.6444313236097,10.6444313236097,710.700249737211,0.0,1.0
2013-12-16,15.25,15.25,15.02,15.08,1200,10.7288551014573,10.7288551014573,10.5670428605828,10.6092547495066,1705.68059936929,0.0,1.0
2013-12-17,14.92,15.15,14.9,15.02,14200,10.4966897123765,10.658501953251,10.4826190827353,10.5670428605828,20183.8870925368,0.0,1.0
2013-12-18,15.0,15.0,14.95,14.95,5100,10.5529722309416,10.5529722309416,10.5177956568384,10.5177956568384,7249.14254731951,0.0,1.0
2013-12-19,15.0,15.0,15.0,15.0,200,10.5529722309416,10.5529722309416,10.5529722309416,10.5529722309416,284.280099894883,0.0,1.0
2013-12-20,15.07,15.1,15.07,15.1,1100,10.602219434686,10.6233253791478,10.602219434686,10.6233253791478,1563.54054942185,0.0,1.0
2013-12-23,15.03,15.03,15.0,15.02,6400,10.5740781754034,10.5740781754034,10.5529722309416,10.5670428605828,9096.96319663631,0.0,1.0
2013-12-24,15.03,15.03,15.03,15.03,0,10.5740781754034,10.5740781754034,10.5740781754034,10.5740781754034,0,0.0,1.0
2013-12-26,15.0,15.0,15.0,15.0,200,10.5529722309416,10.5529722309416,10.5529722309416,10.5529722309416,284.280099894883,0.0,1.0
2013-12-27,15.0,15.0,15.0,15.0,0,10.5529722309416,10.5529722309416,10.5529722309416,10.5529722309416,0,0.0,1.0
2013-12-30,15.18,15.18,15.1,15.1,2700,10.6796078977129,10.6796078977129,10.6233253791478,10.6233253791478,3837.78134858091,0.0,1.0
2013-12-31,15.1,15.15,15.1,15.15,1600,10.6233253791478,10.658501953251,10.6233253791478,10.658501953251,2274.24079915908,0.0,1.0
2014-01-02,15.1,15.1,15.1,15.1,2300,10.6233253791478,10.6233253791478,10.6233253791478,10.6233253791478,3269.22114879117,0.0,1.0
2014-01-03,15.1,15.1,15.1,15.1,0,10.6233253791478,10.6233253791478,10.6233253791478,10.6233253791478,0,0.0,1.0
2014-01-06,15.1,15.1,15.1,15.1,6,10.6233253791478,10.6233253791478,10.6233253791478,10.6233253791478,8.52840299684654,0.0,1.0
2014-01-07,15.1,15.1,15.1,15.1,6,10.6233253791478,10.6233253791478,10.6233253791478,10.6233253791478,8.52840299684654,0.0,1.0
2014-01-08,15.27,15.27,15.27,15.27,500,10.7429257310985,10.7429257310985,10.7429257310985,10.7429257310985,710.70024973721,0.0,1.0
2014-01-09,15.3,15.3,15.25,15.25,700,10.7640316755604,10.7640316755604,10.7288551014573,10.7288551014573,994.980349632092,0.0,1.0
2014-01-10,15.26,15.3,15.26,15.3,800,10.7501222953348,10.7783008596738,10.7501222953348,10.7783008596738,1135.61498786836,0.0202292,1.0
2014-01-13,15.4,15.4,15.32,15.32,4600,10.8487472705214,10.8487472705214,10.7923901418434,10.7923901418434,6529.78618024304,0.0,1.0
2014-01-14,15.35,15.35,15.35,15.35,200,10.8135240650976,10.8135240650976,10.8135240650976,10.8135240650976,283.903746967089,0.0,1.0
2014-01-15,15.4,15.4,15.4,15.4,200,10.8487472705214,10.8487472705214,10.8487472705214,10.8487472705214,283.903746967089,0.0,1.0
2014-01-16,15.51,15.51,15.47,15.47,1500,10.9262383224537,10.9262383224537,10.8980597581147,10.8980597581147,2129.27810225316,0.0,1.0
2014-01-17,15.65,15.65,15.51,15.51,400,11.0248632976402,11.0248632976402,10.9262383224537,10.9262383224537,567.80749393418,0.0,1.0
2014-01-21,15.9,15.96,15.57,15.57,6700,11.2009793247591,11.2432471712676,10.9685061689622,10.9685061689622,9510.77552339747,0.0,1.0
2014-01-22,16.0,16.26,16.0,16.1,16100,11.2714257356066,11.4545864038102,11.2714257356066,11.3418721464542,22854.2516308507,0.0,1.0
2014-01-23,16.28,16.28,16.15,16.15,1100,11.4686756859798,11.4686756859798,11.3770953518779,11.3770953518779,1561.47060831898,0.0,1.0
2014-01-24,16.5,16.5,15.84,16.28,8300,11.6236577898443,11.6236577898443,11.1587114782506,11.4686756859798,11782.0054991342,0.0,1.0
2014-01-27,16.5,16.5,16.5,16.5,0,11.6236577898443,11.6236577898443,11.6236577898443,11.6236577898443,0,0.0,1.0
2014-01-28,16.37,16.37,16.37,16.37,1000,11.5320774557425,11.5320774557425,11.5320774557425,11.5320774557425,1419.51873483545,0.0,1.0
2014-01-29,16.37,16.37,16.37,16.37,0,11.5320774557425,11.5320774557425,11.5320774557425,11.5320774557425,0,0.0,1.0
2014-01-30,16.37,16.37,16.37,16.37,0,11.5320774557425,11.5320774557425,11.5320774557425,11.5320774557425,0,0.0,1.0
2014-01-31,16.5,16.73,16.09,16.09,6600,11.6236577898443,11.7856845347937,11.3348275053694,11.3348275053694,9368.82364991397,0.0,1.0
2014-02-03,16.7,16.7,16.5,16.5,8900,11.7645506115394,11.7645506115394,11.6236577898443,11.6236577898443,12633.7167400355,0.0,1.0
2014-02-04,16.7,16.73,16.5,16.59,8700,11.7645506115394,11.7856845347937,11.6236577898443,11.6870595596071,12349.8129930684,0.0,1.0
2014-02-05,16.7,16.7,16.51,16.51,3500,11.7645506115394,11.7645506115394,11.6307024309291,11.6307024309291,4968.31557192407,0.0,1.0
2014-02-06,16.63,16.7,16.63,16.7,1100,11.7152381239461,11.7645506115394,11.7152381239461,11.7645506115394,1561.47060831899,0.0,1.0
2014-02-07,16.89,16.92,16.83,16.88,10900,11.8983987921498,11.919532715404,11.8561309456412,11.891354151065,15472.7542097063,0.0,1.0
2014-02-10,16.98,16.98,16.89,16.89,8100,11.9618005619125,11.9618005619125,11.8983987921498,11.8983987921498,11498.1017521671,0.0,1.0
2014-02-11,16.83,16.98,16.8,16.98,700,11.8561309456412,11.9618005619125,11.834997022387,11.9618005619125,993.663114384814,0.0,1.0
2014-02-12,16.83,16.83,16.83,16.83,0,11.869853342903,11.869853342903,11.869853342903,11.869853342903,0,0.0194792,1.0
2014-02-13,17.0,17.08,17.0,17.05,5000,11.9897508514172,12.0461732083651,11.9897508514172,12.0250148245096,7089.38834954631,0.0,1.0
2014-02-14,17.0,17.0,17.0,17.0,3000,11.9897508514172,11.9897508514172,11.9897508514172,11.9897508514172,4253.63300972778,0.0,1.0
2014-02-18,16.7,16.73,16.7,16.73,8200,11.7781670128628,11.7993253967182,11.7781670128628,11.7993253967182,11626.5968932559,0.0,1.0
2014-02-19,16.7,17.0,16.7,17.0,10700,11.7781670128628,11.9897508514172,11.7781670128628,11.9897508514172,15171.2910680291,0.0,1.0
2014-02-20,16.7,16.7,16.7,16.7,10000,11.7781670128628,11.7781670128628,11.7781670128628,11.7781670128628,14178.7766990926,0.0,1.0
2014-02-21,16.8,16.8,16.7,16.7,800,11.8486949590476,11.8486949590476,11.7781670128628,11.7781670128628,1134.30213592741,0.0,1.0
2014-02-24,16.7,16.7,16.7,16.7,3000,11.7781670128628,11.7781670128628,11.7781670128628,11.7781670128628,4253.63300972778,0.0,1.0
2014-02-25,16.75,16.75,16.75,16.75,300,11.8134309859552,11.8134309859552,11.8134309859552,11.8134309859552,425.363300972778,0.0,1.0
2014-02-26,16.75,16.75,16.75,16.75,0,11.8134309859552,11.8134309859552,11.8134309859552,11.8134309859552,0,0.0,1.0
2014-02-27,16.75,16.75,16.75,16.75,0,11.8134309859552,11.8134309859552,11.8134309859552,11.8134309859552,0,0.0,1.0
2014-02-28,16.75,16.75,16.75,16.75,0,11.8134309859552,11.8134309859552,11.8134309859552,11.8134309859552,0,0.0,1.0
2014-03-03,16.7,16.7,16.69,16.7,5300,11.7781670128628,11.7781670128628,11.7711142182443,11.7781670128628,7514.75165051907,0.0,1.0
2014-03-04,16.7,16.7,16.7,16.7,8000,11.7781670128628,11.7781670128628,11.7781670128628,11.7781670128628,11343.0213592741,0.0,1.0
2014-03-05,16.7,16.7,16.7,16.7,0,11.7781670128628,11.7781670128628,11.7781670128628,11.7781670128628,0,0.0,1.0
2014-03-06,16.65,16.9,16.65,16.9,6300,11.7429030397704,11.9192229052324,11.7429030397704,11.9192229052324,8932.62932042833,0.0,1.0
2014-03-07,16.9,16.9,16.7,16.71,16800,11.9192229052324,11.9192229052324,11.7781670128628,11.7852198074813,23820.3448544756,0.0,1.0
2014-03-10,16.9,16.9,16.9,16.9,0,11.9192229052324,11.9192229052324,11.9192229052324,11.9192229052324,0,0.0,1.0
2014-03-11,16.9,16.9,16.9,16.9,0,11.9192229052324,11.9192229052324,11.9192229052324,11.9192229052324,0,0.0,1.0
2014-03-12,16.9,16.91,16.9,16.91,5200,11.9331962545703,11.9402573174428,11.9331962545703,11.9402573174428,7364.33040446668,0.0198125,1.0
2014-03-13,16.9,16.9,16.9,16.9,0,11.9331962545703,11.9331962545703,11.9331962545703,11.9331962545703,0,0.0,1.0
2014-03-14,16.9,16.9,16.9,16.9,0,11.9331962545703,11.9331962545703,11.9331962545703,11.9331962545703,0,0.0,1.0
2014-03-17,16.9,16.9,16.9,16.9,6,11.9331962545703,11.9331962545703,11.9331962545703,11.9331962545703,8.49730431284617,0.0,1.0
2014-03-18,16.75,17.0,16.7,17.0,4100,11.8272803114824,12.0038068832955,11.7919749971197,12.0038068832955,5806.49128044488,0.0,1.0
2014-03-19,16.75,16.75,16.75,16.75,0,11.8272803114824,11.8272803114824,11.8272803114824,11.8272803114824,0,0.0,1.0
2014-03-20,16.65,16.65,16.65,16.65,1000,11.7566696827571,11.7566696827571,11.7566696827571,11.7566696827571,1416.21738547437,0.0,1.0
2014-03-21,16.85,17.0,16.85,17.0,2300,11.8978909402076,12.0038068832955,11.8978909402076,12.0038068832955,3257.29998659105,0.0,1.0
2014-03-24,16.85,16.85,16.85,16.85,0,11.8978909402076,11.8978909402076,11.8978909402076,11.8978909402076,0,0.0,1.0
2014-03-25,17.07,17.08,16.74,16.74,1300,12.0532343234032,12.0602953862758,11.8202192486098,11.8202192486098,1841.08260111668,0.0,1.0
2014-03-26,17.07,17.07,17.07,17.07,0,12.0532343234032,12.0532343234032,12.0532343234032,12.0532343234032,0,0.0,1.0
2014-03-27,17.07,17.07,17.07,17.07,20,12.0532343234032,12.0532343234032,12.0532343234032,12.0532343234032,28.3243477094874,0.0,1.0
2014-03-28,17.08,17.08,17.04,17.04,400,12.0602953862758,12.0602953862758,12.0320511347856,12.0320511347856,566.486954189744,0.0,1.0
2014-03-31,17.08,17.08,17.08,17.08,0,12.0602953862758,12.0602953862758,12.0602953862758,12.0602953862758,0,0.0,1.0
2014-04-01,16.73,16.9,16.7,16.9,9300,11.8131581857373,11.9331962545703,11.7919749971197,11.9331962545703,13170.8216849116,0.0,1.0
2014-04-02,16.73,16.73,16.73,16.73,0,11.8131581857373,11.8131581857373,11.8131581857373,11.8131581857373,0,0.0,1.0
2014-04-03,16.85,17.23,16.85,17.23,1500,11.8978909402076,12.1662113293637,11.8978909402076,12.1662113293637,2124.32607821155,0.0,1.0
2014-04-04,17.88,17.88,17.88,17.88,300,12.6251804160779,12.6251804160779,12.6251804160779,12.6251804160779,424.865215642309,0.0,1.0
2014-04-07,17.88,17.88,17.88,17.88,0,12.6251804160779,12.6251804160779,12.6251804160779,12.6251804160779,0,0.0,1.0
2014-04-08,17.8,17.8,17.13,17.13,300,12.5686919130977,12.5686919130977,12.0956007006384,12.0956007006384,424.865215642309,0.0,1.0
2014-04-09,17.8,17.8,17.8,17.8,68,12.5686919130977,12.5686919130977,12.5686919130977,12.5686919130977,96.3027822122567,0.0,1.0
2014-04-10,17.5,17.5,17.45,17.45,500,12.3708497577381,12.3708497577381,12.335504472716,12.335504472716,707.307919128739,0.0198125,1.0
2014-04-11,17.5,17.5,17.5,17.5,0,12.3708497577381,12.3708497577381,12.3708497577381,12.3708497577381,0,0.0,1.0
2014-04-14,17.12,17.12,17.12,17.12,100,12.10222559157,12.10222559157,12.10222559157,12.10222559157,141.461583825749,0.0,1.0
2014-04-15,17.1,17.5,17.1,17.11,2900,12.0880874775612,12.3708497577381,12.0880874775612,12.0951565345656,4102.3859309467,0.0,1.0
2014-04-16,17.1,17.1,17.1,17.1,400,12.0880874775612,12.0880874775612,12.0880874775612,12.0880874775612,565.846335302993,0.0,1.0
2014-04-17,17.1,17.1,17.1,17.1,0,12.0880874775612,12.0880874775612,12.0880874775612,12.0880874775612,0,0.0,1.0
2014-04-21,17.1,17.1,17.1,17.1,0,12.0880874775612,12.0880874775612,12.0880874775612,12.0880874775612,0,0.0,1.0
2014-04-22,17.1,17.1,17.1,17.1,400,12.0880874775612,12.0880874775612,12.0880874775612,12.0880874775612,565.846335302993,0.0,1.0
2014-04-23,17.1,17.1,17.1,17.1,0,12.0880874775612,12.0880874775612,12.0880874775612,12.0880874775612,0,0.0,1.0
2014-04-24,17.0,17.15,16.9,17.15,2200,12.017396907517,12.1234327625833,11.9467063374728,12.1234327625833,3112.15484416645,0.0,1.0
2014-04-25,17.19,17.19,16.7,16.88,1500,12.151708990601,12.151708990601,11.8053251973843,11.9325682234639,2121.92375738622,0.0,1.0
2014-04-28,17.0,17.04,16.76,17.0,1200,12.017396907517,12.0456731355347,11.8477395394109,12.017396907517,1697.53900590898,0.0,1.0
2014-04-29,16.92,16.93,16.92,16.93,1300,11.9608444514816,11.967913508486,11.9608444514816,11.967913508486,1839.00058973473,0.0,1.0
2014-04-30,16.9,16.91,16.9,16.9,600,11.9467063374728,11.9537753944772,11.9467063374728,11.9467063374728,848.769502954486,0.0,1.0
2014-05-01,16.93,16.93,16.9,16.9,1700,11.967913508486,11.967913508486,11.9467063374728,11.9467063374728,2404.84692503772,0.0,1.0
2014-05-02,16.93,16.93,16.93,16.93,0,11.967913508486,11.967913508486,11.967913508486,11.967913508486,0,0.0,1.0
2014-05-05,17.2,17.2,16.98,16.98,500,12.1587780476054,12.1587780476054,12.0032587935081,12.0032587935081,707.307919128742,0.0,1.0
2014-05-06,17.2,17.2,17.2,17.2,0,12.1587780476054,12.1587780476054,12.1587780476054,12.1587780476054,0,0.0,1.0
2014-05-07,17.2,17.2,17.2,17.2,400,12.1587780476054,12.1587780476054,12.1587780476054,12.1587780476054,565.846335302993,0.0,1.0
2014-05-08,17.1,17.32,17.0,17.16,4900,12.0880874775612,12.2436067316585,12.017396907517,12.1305018195877,6931.61760746166,0.0,1.0
2014-05-09,17.45,17.45,17.2,17.2,500,12.335504472716,12.335504472716,12.1587780476054,12.1587780476054,707.307919128738,0.0,1.0
2014-05-12,17.2,17.21,17.06,17.06,1000,12.1725480051255,12.1796250679192,12.073469126014,12.073469126014,1413.01558168081,0.0194792,1.0
2014-05-13,17.05,17.1,17.05,17.05,12900,12.0663920632203,12.1017773771887,12.0663920632203,12.0663920632203,18227.9010036825,0.0,1.0
2014-05-14,17.1,17.31,17.1,17.19,3000,12.1017773771887,12.2503956958559,12.1017773771887,12.1654709423318,4239.04674504244,0.0,1.0
2014-05-15,17.07,17.2,17.0,17.0,700,12.0805461888077,12.1725480051255,12.0310067492519,12.0310067492519,989.110907176567,0.0,1.0
2014-05-16,17.38,17.38,17.01,17.1,2100,12.2999351354117,12.2999351354117,12.0380838120456,12.1017773771887,2967.3327215297,0.0,1.0
2014-05-19,17.38,17.38,17.38,17.38,0,12.2999351354117,12.2999351354117,12.2999351354117,12.2999351354117,0,0.0,1.0
2014-05-20,17.38,17.38,17.38,17.38,0,12.2999351354117,12.2999351354117,12.2999351354117,12.2999351354117,0,0.0,1.0
2014-05-21,17.38,17.38,17.38,17.38,0,12.2999351354117,12.2999351354117,12.2999351354117,12.2999351354117,0,0.0,1.0
2014-05-22,17.38,17.38,17.38,17.38,0,12.2999351354117,12.2999351354117,12.2999351354117,12.2999351354117,0,0.0,1.0
2014-05-23,17.38,17.38,17.38,17.38,0,12.2999351354117,12.2999351354117,12.2999351354117,12.2999351354117,0,0.0,1.0
2014-05-27,17.38,17.38,17.38,17.38,0,12.2999351354117,12.2999351354117,12.2999351354117,12.2999351354117,0,0.0,1.0
2014-05-28,17.16,17.16,17.05,17.05,2500,12.1442397539508,12.1442397539508,12.0663920632203,12.0663920632203,3532.53895420202,0.0,1.0
2014-05-29,17.8,17.8,17.24,17.5,5200,12.5971717727461,12.5971717727461,12.2008562563002,12.3848598889358,7347.68102474025,0.0,1.0
2014-05-30,17.8,17.8,17.8,17.8,0,12.5971717727461,12.5971717727461,12.5971717727461,12.5971717727461,0,0.0,1.0
2014-06-02,17.8,17.8,17.8,17.8,0,12.5971717727461,12.5971717727461,12.5971717727461,12.5971717727461,0,0.0,1.0
2014-06-03,17.69,17.69,17.69,17.69,2800,12.5193240820157,12.5193240820157,12.5193240820157,12.5193240820157,3956.44362870627,0.0,1.0
2014-06-04,17.69,17.69,17.69,17.69,0,12.5193240820157,12.5193240820157,12.5193240820157,12.5193240820157,0,0.0,1.0
2014-06-05,17.65,17.7,17.13,17.13,1800,12.491015830841,12.5264011448094,12.1230085655697,12.1230085655697,2543.42804702546,0.0,1.0
2014-06-06,17.65,17.65,17.65,17.65,0,12.491015830841,12.491015830841,12.491015830841,12.491015830841,0,0.0,1.0
2014-06-09,17.4,17.4,17.15,17.16,400,12.314089260999,12.314089260999,12.1371626911571,12.1442397539508,565.206232672327,0.0,1.0
2014-06-10,17.16,17.2,17.15,17.2,1800,12.1442397539508,12.1725480051255,12.1371626911571,12.1725480051255,2543.42804702546,0.0,1.0
2014-06-11,17.3,17.3,17.18,17.29,3900,12.2569566992307,12.2569566992307,12.1719373464037,12.2498717531618,5504.62905724671,0.0192708,1.0
2014-06-12,17.2,17.2,17.15,17.17,1600,12.1861072385415,12.1861072385415,12.1506825081969,12.1648524003347,2258.30935681916,0.0,1.0
2014-06-13,17.2,17.2,17.2,17.2,0,12.1861072385415,12.1861072385415,12.1861072385415,12.1861072385415,0,0.0,1.0
2014-06-16,17.36,17.36,17.36,17.36,200,12.2994663756442,12.2994663756442,12.2994663756442,12.2994663756442,282.288669602396,0.0,1.0
2014-06-17,17.5,17.56,17.47,17.5,5200,12.3986556206091,12.4411652970226,12.3774007824023,12.3986556206091,7339.50540966227,0.0,1.0
2014-06-18,17.5,17.5,17.5,17.5,4,12.3986556206091,12.3986556206091,12.3986556206091,12.3986556206091,5.6457733920479,0.0,1.0
2014-06-19,17.5,17.5,17.5,17.5,0,12.3986556206091,12.3986556206091,12.3986556206091,12.3986556206091,0,0.0,1.0
2014-06-20,17.5,17.5,17.5,17.5,57,12.3986556206091,12.3986556206091,12.3986556206091,12.3986556206091,80.4522708366826,0.0,1.0
2014-06-23,17.5,17.5,17.5,17.5,0,12.3986556206091,12.3986556206091,12.3986556206091,12.3986556206091,0,0.0,1.0
2014-06-24,17.7,17.7,17.7,17.7,500,12.5403545419875,12.5403545419875,12.5403545419875,12.5403545419875,705.721674005987,0.0,1.0
2014-06-25,17.7,17.7,17.7,17.7,0,12.5403545419875,12.5403545419875,12.5403545419875,12.5403545419875,0,0.0,1.0
2014-06-26,17.7,17.7,17.7,17.7,0,12.5403545419875,12.5403545419875,12.5403545419875,12.5403545419875,0,0.0,1.0
2014-06-27,17.7,17.7,17.7,17.7,0,12.5403545419875,12.5403545419875,12.5403545419875,12.5403545419875,0,0.0,1.0
2014-06-30,17.7,17.7,17.7,17.7,0,12.5403545419875,12.5403545419875,12.5403545419875,12.5403545419875,0,0.0,1.0
2014-07-01,17.7,17.7,17.7,17.7,0,12.5403545419875,12.5403545419875,12.5403545419875,12.5403545419875,0,0.0,1.0
2014-07-02,17.7,17.7,17.7,17.7,0,12.5403545419875,12.5403545419875,12.5403545419875,12.5403545419875,0,0.0,1.0
2014-07-03,17.7,17.7,17.7,17.7,0,12.5403545419875,12.5403545419875,12.5403545419875,12.5403545419875,0,0.0,1.0
2014-07-07,17.7,17.7,17.7,17.7,600,12.5403545419875,12.5403545419875,12.5403545419875,12.5403545419875,846.866008807184,0.0,1.0
2014-07-08,17.7,17.7,17.7,17.7,0,12.5403545419875,12.5403545419875,12.5403545419875,12.5403545419875,0,0.0,1.0
2014-07-09,17.7,17.7,17.7,17.7,0,12.5403545419875,12.5403545419875,12.5403545419875,12.5403545419875,0,0.0,1.0
2014-07-10,17.7,17.7,17.7,17.7,0,12.554155450134,12.554155450134,12.554155450134,12.554155450134,0,0.0194792,1.0
2014-07-11,17.7,17.7,17.7,17.7,0,12.554155450134,12.554155450134,12.554155450134,12.554155450134,0,0.0,1.0
2014-07-14,17.7,17.7,17.7,17.7,0,12.554155450134,12.554155450134,12.554155450134,12.554155450134,0,0.0,1.0
2014-07-15,17.7,17.7,17.7,17.7,6,12.554155450134,12.554155450134,12.554155450134,12.554155450134,8.45935040567515,0.0,1.0
2014-07-16,17.9,17.9,17.7,17.7,9600,12.6960103139774,12.6960103139774,12.554155450134,12.554155450134,13534.9606490802,0.0,1.0
2014-07-17,17.9,17.9,17.9,17.9,0,12.6960103139774,12.6960103139774,12.6960103139774,12.6960103139774,0,0.0,1.0
2014-07-18,17.9,17.9,17.9,17.9,0,12.6960103139774,12.6960103139774,12.6960103139774,12.6960103139774,0,0.0,1.0
2014-07-21,17.9,17.9,17.9,17.9,0,12.6960103139774,12.6960103139774,12.6960103139774,12.6960103139774,0,0.0,1.0
2014-07-22,17.9,17.9,17.9,17.9,900,12.6960103139774,12.6960103139774,12.6960103139774,12.6960103139774,1268.90256085127,0.0,1.0
2014-07-23,17.73,17.75,17.73,17.75,1000,12.5754336797105,12.5896191660949,12.5754336797105,12.5896191660949,1409.89173427919,0.0,1.0
2014-07-24,17.73,17.73,17.73,17.73,0,12.5754336797105,12.5754336797105,12.5754336797105,12.5754336797105,0,0.0,1.0
2014-07-25,17.95,17.95,17.95,17.95,800,12.7314740299382,12.7314740299382,12.7314740299382,12.7314740299382,1127.91338742335,0.0,1.0
2014-07-28,17.95,17.95,17.95,17.95,0,12.7314740299382,12.7314740299382,12.7314740299382,12.7314740299382,0,0.0,1.0
2014-07-29,17.49,17.73,17.49,17.73,1000,12.4052078430985,12.5754336797105,12.4052078430985,12.5754336797105,1409.89173427919,0.0,1.0
2014-07-30,17.49,17.49,17.49,17.49,0,12.4052078430985,12.4052078430985,12.4052078430985,12.4052078430985,0,0.0,1.0
2014-07-31,17.49,17.49,17.49,17.49,0,12.4052078430985,12.4052078430985,12.4052078430985,12.4052078430985,0,0.0,1.0
2014-08-01,17.62,17.64,17.62,17.64,900,12.4974135045967,12.511598990981,12.4974135045967,12.511598990981,1268.90256085127,0.0,1.0
2014-08-04,17.62,17.62,17.62,17.62,0,12.4974135045967,12.4974135045967,12.4974135045967,12.4974135045967,0,0.0,1.0
2014-08-05,17.62,17.62,17.62,17.62,1,12.4974135045967,12.4974135045967,12.4974135045967,12.4974135045967,1.40989173427919,0.0,1.0
2014-08-06,17.7,17.7,17.7,17.7,100,12.554155450134,12.554155450134,12.554155450134,12.554155450134,140.989173427919,0.0,1.0
2014-08-07,17.8,17.8,17.7,17.7,900,12.6250828820557,12.6250828820557,12.554155450134,12.554155450134,1268.90256085127,0.0,1.0
2014-08-08,17.82,17.82,17.65,17.65,2200,12.63926836844,12.63926836844,12.5186917341732,12.5186917341732,3101.76181541422,0.0,1.0
2014-08-11,17.62,17.62,17.62,17.62,400,12.4974135045967,12.4974135045967,12.4974135045967,12.4974135045967,563.956693711676,0.0,1.0
2014-08-12,17.62,17.62,17.62,17.62,0,12.5110817881475,12.5110817881475,12.5110817881475,12.5110817881475,0,0.0192708,1.0
2014-08-13,17.82,17.82,17.82,17.82,300,12.6530917970935,12.6530917970935,12.6530917970935,12.6530917970935,422.505430746026,0.0,1.0
2014-08-14,17.82,17.82,17.82,17.82,2,12.6530917970935,12.6530917970935,12.6530917970935,12.6530917970935,2.81670287164017,0.0,1.0
2014-08-15,17.82,17.82,17.82,17.82,0,12.6530917970935,12.6530917970935,12.6530917970935,12.6530917970935,0,0.0,1.0
2014-08-18,17.75,18.98,17.75,18.98,9400,12.6033882939624,13.4767498489806,12.6033882939624,13.4767498489806,13238.5034967088,0.0,1.0
2014-08-19,17.72,17.74,17.72,17.72,1800,12.5820867926205,12.5962877935151,12.5820867926205,12.5820867926205,2535.03258447615,0.0,1.0
2014-08-20,18.2,18.2,18.2,18.2,200,12.922910814091,12.922910814091,12.922910814091,12.922910814091,281.670287164018,0.0,1.0
2014-08-21,18.2,18.2,18.2,18.2,85,12.922910814091,12.922910814091,12.922910814091,12.922910814091,119.709872044707,0.0,1.0
2014-08-22,18.2,18.2,18.2,18.2,0,12.922910814091,12.922910814091,12.922910814091,12.922910814091,0,0.0,1.0
2014-08-25,18.2,18.2,18.2,18.2,104,12.922910814091,12.922910814091,12.922910814091,12.922910814091,146.468549325289,0.0,1.0
2014-08-26,18.15,18.15,18.15,18.15,1700,12.8874083118545,12.8874083118545,12.8874083118545,12.8874083118545,2394.19744089415,0.0,1.0
2014-08-27,18.15,18.15,18.15,18.15,400,12.8874083118545,12.8874083118545,12.8874083118545,12.8874083118545,563.340574328034,0.0,1.0
2014-08-28,18.01,18.06,18.01,18.06,1700,12.7880013055923,12.8235038078288,12.7880013055923,12.8235038078288,2394.19744089414,0.0,1.0
2014-08-29,18.01,18.01,18.01,18.01,500,12.7880013055923,12.7880013055923,12.7880013055923,12.7880013055923,704.175717910041,0.0,1.0
2014-09-02,18.01,18.49,18.0,18.4,3000,12.7880013055923,13.1288253270628,12.780900805145,13.0649208230371,4225.05430746025,0.0,1.0
2014-09-03,17.9,18.01,17.89,18.01,2400,12.7098958006719,12.7880013055923,12.7027953002246,12.7880013055923,3380.04344596822,0.0,1.0
2014-09-04,18.09,18.09,18.09,18.09,100,12.8448053091707,12.8448053091707,12.8448053091707,12.8448053091707,140.835143582008,0.0,1.0
2014-09-05,18.01,18.05,18.01,18.05,3900,12.7880013055923,12.8164033073815,12.7880013055923,12.8164033073815,5492.57059969832,0.0,1.0
2014-09-08,18.01,18.01,18.01,18.01,100,12.7880013055923,12.7880013055923,12.7880013055923,12.7880013055923,140.835143582008,0.0,1.0
2014-09-09,18.0,18.02,17.99,18.01,5200,12.780900805145,12.7951018060396,12.7738003046977,12.7880013055923,7323.42746626442,0.0,1.0
2014-09-10,18.23,18.23,18.01,18.01,2700,12.9579695350496,12.9579695350496,12.8015925028109,12.8015925028109,3798.5117858831,0.019375,1.0
2014-09-11,18.23,18.23,18.23,18.23,0,12.9579695350496,12.9579695350496,12.9579695350496,12.9579695350496,0,0.0,1.0
2014-09-12,18.23,18.23,18.23,18.23,0,12.9579695350496,12.9579695350496,12.9579695350496,12.9579695350496,0,0.0,1.0
2014-09-15,18.11,18.11,17.99,18.01,2300,12.8726729720103,12.8726729720103,12.787376408971,12.8015925028109,3235.76929908561,0.0,1.0
2014-09-16,18.0,18.0,17.97,18.0,7200,12.794484455891,12.794484455891,12.7731603151312,12.794484455891,10129.3647623549,0.0,1.0
2014-09-17,18.11,18.12,18.09,18.1,5600,12.8726729720103,12.8797810189303,12.8584568781704,12.8655649250904,7878.39481516495,0.0,1.0
2014-09-18,18.11,18.25,18.11,18.22,3700,12.8726729720103,12.9721856288895,12.8726729720103,12.9508614881296,5205.36800287684,0.0,1.0
2014-09-19,18.01,18.05,18.01,18.02,2100,12.8015925028109,12.8300246904907,12.8015925028109,12.8087005497309,2954.39805568686,0.0,1.0
2014-09-22,18.01,18.01,18.01,18.01,0,12.8015925028109,12.8015925028109,12.8015925028109,12.8015925028109,0,0.0,1.0
2014-09-23,18.01,18.06,18.01,18.06,9900,12.8015925028109,12.8371327374106,12.8015925028109,12.8371327374106,13927.8765482381,0.0,1.0
2014-09-24,18.01,18.01,18.01,18.01,0,12.8015925028109,12.8015925028109,12.8015925028109,12.8015925028109,0,0.0,1.0
2014-09-25,18.01,18.01,18.01,18.01,300,12.8015925028109,12.8015925028109,12.8015925028109,12.8015925028109,422.056865098123,0.0,1.0
2014-09-26,18.01,18.01,18.01,18.01,41,12.8015925028109,12.8015925028109,12.8015925028109,12.8015925028109,57.6811048967434,0.0,1.0
2014-09-29,18.01,18.01,18.01,18.01,0,12.8015925028109,12.8015925028109,12.8015925028109,12.8015925028109,0,0.0,1.0
2014-09-30,18.01,18.01,18.01,18.01,0,12.8015925028109,12.8015925028109,12.8015925028109,12.8015925028109,0,0.0,1.0
2014-10-01,18.05,18.05,18.05,18.05,100,12.8300246904907,12.8300246904907,12.8300246904907,12.8300246904907,140.685621699374,0.0,1.0
2014-10-02,18.05,18.05,18.05,18.05,0,12.8300246904907,12.8300246904907,12.8300246904907,12.8300246904907,0,0.0,1.0
2014-10-03,18.05,18.0501,18.05,18.05,740,12.8300246904907,12.8300957709599,12.8300246904907,12.8300246904907,1041.07360057537,0.0,1.0
2014-10-06,18.05,18.05,18.05,18.05,0,12.8300246904907,12.8300246904907,12.8300246904907,12.8300246904907,0,0.0,1.0
2014-10-07,18.05,18.05,18.05,18.05,100,12.8300246904907,12.8300246904907,12.8300246904907,12.8300246904907,140.685621699374,0.0,1.0
2014-10-08,18.01,18.05,18.01,18.05,1000,12.8015925028109,12.8300246904907,12.8015925028109,12.8300246904907,1406.85621699374,0.0,1.0
2014-10-09,17.931,18.033,17.9,18.01,1800,12.7589886465845,12.8315678023456,12.736930275716,12.8152019142818,2529.65191003913,0.0190625,1.0
2014-10-10,17.96,17.96,17.96,17.96,140,12.7796238967519,12.7796238967519,12.7796238967519,12.7796238967519,196.750704114154,0.0,1.0
2014-10-13,17.96,17.96,17.96,17.96,0,12.7796238967519,12.7796238967519,12.7796238967519,12.7796238967519,0,0.0,1.0
2014-10-14,17.96,18.048,17.96,17.96,2000,12.7796238967519,12.8422412076046,12.7796238967519,12.7796238967519,2810.72434448791,0.0,1.0
2014-10-15,17.95,17.96,17.95,17.96,2003,12.7725082932459,12.7796238967519,12.7725082932459,12.7796238967519,2814.94043100464,0.0,1.0
2014-10-16,17.95,17.95,17.95,17.95,0,12.7725082932459,12.7725082932459,12.7725082932459,12.7725082932459,0,0.0,1.0
2014-10-17,17.97,17.97,17.97,17.97,452,12.7867395002579,12.7867395002579,12.7867395002579,12.7867395002579,635.223701854267,0.0,1.0
2014-10-20,17.97,17.97,17.97,17.97,0,12.7867395002579,12.7867395002579,12.7867395002579,12.7867395002579,0,0.0,1.0
2014-10-21,17.97,17.97,17.97,17.97,0,12.7867395002579,12.7867395002579,12.7867395002579,12.7867395002579,0,0.0,1.0
2014-10-22,17.97,17.97,17.97,17.97,0,12.7867395002579,12.7867395002579,12.7867395002579,12.7867395002579,0,0.0,1.0
2014-10-23,17.97,17.97,17.97,17.97,500,12.7867395002579,12.7867395002579,12.7867395002579,12.7867395002579,702.681086121976,0.0,1.0
2014-10-24,18.0,18.0,18.0,18.0,1000,12.8080863107758,12.8080863107758,12.8080863107758,12.8080863107758,1405.36217224396,0.0,1.0
2014-10-27,18.0,18.0,18.0,18.0,0,12.8080863107758,12.8080863107758,12.8080863107758,12.8080863107758,0,0.0,1.0
2014-10-28,18.0,18.0,18.0,18.0,1000,12.8080863107758,12.8080863107758,12.8080863107758,12.8080863107758,1405.36217224396,0.0,1.0
2014-10-29,17.9701,17.9701,17.97,17.97,1600,12.7868106562929,12.7868106562929,12.7867395002579,12.7867395002579,2248.57947559034,0.0,1.0
2014-10-30,18.146,18.15,18.12,18.1399,6320,12.9119741219632,12.9148203633656,12.8934735528477,12.9076336038246,8881.88892858183,0.0,1.0
2014-10-31,17.979,17.979,17.979,17.979,200,12.7931435434133,12.7931435434133,12.7931435434133,12.7931435434133,281.07243444879,0.0,1.0
2014-11-03,17.979,17.979,17.979,17.979,0,12.7931435434133,12.7931435434133,12.7931435434133,12.7931435434133,0,0.0,1.0
2014-11-04,18.1031,18.15,18.1,18.1499,4755,12.8814481829226,12.9148203633656,12.8792423458357,12.9147492073306,6682.49712901999,0.0,1.0
2014-11-05,18.1031,18.1031,18.1031,18.1031,0,12.8814481829226,12.8814481829226,12.8814481829226,12.8814481829226,0,0.0,1.0
2014-11-06,18.1031,18.1031,18.1031,18.1031,0,12.8814481829226,12.8814481829226,12.8814481829226,12.8814481829226,0,0.0,1.0
2014-11-07,18.02,18.2,18.02,18.05,850,12.8223175177878,12.9503983808956,12.8223175177878,12.8436643283058,1194.55784640736,0.0,1.0
2014-11-10,18.02,18.02,18.02,18.02,0,12.8223175177878,12.8223175177878,12.8223175177878,12.8223175177878,0,0.0,1.0
2014-11-11,18.02,18.02,18.02,18.02,0,12.8223175177878,12.8223175177878,12.8223175177878,12.8223175177878,0,0.0,1.0
2014-11-12,18.0201,18.0201,18.0201,18.0201,800,12.8358786484176,12.8358786484176,12.8358786484176,12.8358786484176,1123.10815604175,0.0189583,1.0
2014-11-13,18.0201,18.0201,18.0201,18.0201,0,12.8358786484176,12.8358786484176,12.8358786484176,12.8358786484176,0,0.0,1.0
2014-11-14,18.4697,18.4697,18.4697,18.4697,203,13.1561327557938,13.1561327557938,13.1561327557938,13.1561327557938,284.988694595593,0.0,1.0
2014-11-17,18.4697,18.4697,18.4697,18.4697,0,13.1561327557938,13.1561327557938,13.1561327557938,13.1561327557938,0,0.0,1.0
2014-11-18,18.067,18.067,18.02,18.04,400,12.8692859385332,12.8692859385332,12.8358074175219,12.8500535966756,561.554078020873,0.0,1.0
2014-11-19,18.01,18.01,18.01,18.01,1600,12.828684327945,12.828684327945,12.828684327945,12.828684327945,2246.2163120835,0.0,1.0
2014-11-20,18.01,18.1999,18.01,18.1999,532,12.828684327945,12.9639517990098,12.828684327945,12.9639517990098,746.866923767764,0.0,1.0
2014-11-21,18.01,18.01,18.01,18.01,550,12.828684327945,12.828684327945,12.828684327945,12.828684327945,772.136857278703,0.0,1.0
2014-11-24,18.1,18.26,18.01,18.02,1184,12.8927921341368,13.0067615673668,12.828684327945,12.8358074175219,1662.20007094179,0.0,1.0
2014-11-25,18.234,18.234,18.01,18.02,636,12.9882415344669,12.9882415344669,12.828684327945,12.8358074175219,892.870984053192,0.0,1.0
2014-11-26,18.27,18.27,18.11,18.11,200,13.0138846569436,13.0138846569436,12.8999152237137,12.8999152237137,280.777039010438,0.0,1.0
2014-11-28,18.27,18.27,18.27,18.27,0,13.0138846569436,13.0138846569436,13.0138846569436,13.0138846569436,0,0.0,1.0
2014-12-01,17.999,18.03,17.95,18.01,9194,12.8208489294104,12.8429305070987,12.7859457904838,12.828684327945,12907.3204833098,0.0,1.0
2014-12-02,18.1421,18.149,18.1421,18.149,500,12.9227803412555,12.9276952730635,12.9227803412555,12.9276952730635,701.942597526092,0.0,1.0
2014-12-03,17.98,18.06,17.9,17.99,4282,12.8073150592144,12.8642997758293,12.7503303425994,12.8144381487912,6011.43640521346,0.0,1.0
2014-12-04,18.117,18.117,17.9,17.96,2000,12.9049013864175,12.9049013864175,12.7503303425994,12.7930688800606,2807.77039010438,0.0,1.0
2014-12-05,17.9,18.208,17.9,17.9,800,12.7503303425994,12.969721501567,12.7503303425994,12.7503303425994,1123.10815604175,0.0,1.0
2014-12-08,17.85,18.1,17.85,17.96,6800,12.714714894715,12.8927921341368,12.714714894715,12.7930688800606,9546.41932635492,0.0,1.0
2014-12-09,17.9699,17.9699,17.85,17.851,5270,12.8001207387417,12.8001207387417,12.714714894715,12.7154272036727,7398.47497792505,0.0,1.0
2014-12-10,17.95,18.05,17.95,17.95,2171,12.7996725539456,12.8709799219341,12.7996725539456,12.7996725539456,3044.56616649833,0.0192708,1.0
2014-12-11,17.91,17.951,17.91,17.951,2240,12.7711496067501,12.8003856276254,12.7711496067501,12.8003856276254,3141.33036064316,0.0,1.0
2014-12-12,17.82,17.95,17.82,17.91,3965,12.7069729755604,12.7996725539456,12.7069729755604,12.7711496067501,5560.43521426344,0.0,1.0
2014-12-15,17.82,17.82,17.82,17.82,1,12.7069729755604,12.7069729755604,12.7069729755604,12.7069729755604,1.40237962528712,0.0,1.0
2014-12-16,17.82,17.82,17.82,17.82,1851,12.7069729755604,12.7069729755604,12.7069729755604,12.7069729755604,2595.80468640647,0.0,1.0
2014-12-17,17.82,17.82,17.82,17.82,0,12.7069729755604,12.7069729755604,12.7069729755604,12.7069729755604,0,0.0,1.0
2014-12-18,17.82,17.82,17.82,17.82,0,12.7069729755604,12.7069729755604,12.7069729755604,12.7069729755604,0,0.0,1.0
2014-12-19,17.94,17.94,17.89,17.9399,900,12.7925418171467,12.7925418171467,12.7568881331524,12.7924705097787,1262.14166275841,0.0,1.0
2014-12-22,18.011,18.011,17.85,17.94,4700,12.8431700484186,12.8431700484186,12.728365185957,12.7925418171467,6591.18423884945,0.0,1.0
2014-12-23,18.011,18.011,18.011,18.011,0,12.8431700484186,12.8431700484186,12.8431700484186,12.8431700484186,0,0.0,1.0
2014-12-24,18.011,18.011,18.011,18.011,0,12.8431700484186,12.8431700484186,12.8431700484186,12.8431700484186,0,0.0,1.0
2014-12-26,17.88,17.881,17.88,17.881,1002,12.7497573963536,12.7504704700335,12.7497573963536,12.7504704700335,1405.18438453769,0.0,1.0
2014-12-29,17.95,17.95,17.88,17.881,3000,12.7996725539456,12.7996725539456,12.7497573963536,12.7504704700335,4207.13887586134,0.0,1.0
2014-12-30,17.8886,17.8886,17.8886,17.8886,400,12.7558898300006,12.7558898300006,12.7558898300006,12.7558898300006,560.951850114847,0.0,1.0
2014-12-31,17.9599,17.9599,17.88,17.88,4099,12.8067319833764,12.8067319833764,12.7497573963536,12.7497573963536,5748.35408405191,0.0,1.0
2015-01-02,18.1,18.1,18.06,18.079,7986,12.9066336059284,12.9066336059284,12.878110658733,12.8916590586508,11199.4036875429,0.0,1.0
2015-01-05,17.9253,17.9253,17.9253,17.9253,1000,12.7820596340524,12.7820596340524,12.7820596340524,12.7820596340524,1402.37962528712,0.0,1.0
2015-01-06,18.12,18.12,17.97,17.97,1200,12.9208950795261,12.9208950795261,12.8139340275433,12.8139340275433,1682.85555034454,0.0,1.0
2015-01-07,18.12,18.12,18.12,18.12,0,12.9208950795261,12.9208950795261,12.9208950795261,12.9208950795261,0,0.0,1.0
2015-01-08,18.12,18.12,18.12,18.12,0,12.9208950795261,12.9208950795261,12.9208950795261,12.9208950795261,0,0.0,1.0
2015-01-09,17.92,17.97,17.9101,17.9101,1018,12.778280343549,12.8139340275433,12.7712209141181,12.7712209141181,1427.62245854229,0.0,1.0
2015-01-12,17.92,17.92,17.92,17.92,0,12.7921704483742,12.7921704483742,12.7921704483742,12.7921704483742,0,0.0194792,1.0
2015-01-13,17.92,17.92,17.92,17.92,0,12.7921704483742,12.7921704483742,12.7921704483742,12.7921704483742,0,0.0,1.0
2015-01-14,17.9101,18.099,17.91,18.099,3500,12.7851033452805,12.9199493830985,12.7850319604008,12.9199493830985,4902.99908472306,0.0,1.0
2015-01-15,17.88,17.91,17.86,17.91,2673,12.7636164964805,12.7850319604008,12.7493395205337,12.7850319604008,3744.49044384707,0.0,1.0
2015-01-16,17.8601,17.958,17.86,17.88,3901,12.7494109054134,12.8192967026732,12.7493395205337,12.7636164964805,5464.74269414418,0.0,1.0
2015-01-20,17.9,18.008,17.9,17.9,7501,12.7778934724274,12.8549891425403,12.7778934724274,12.7778934724274,10507.8274670021,0.0,1.0
2015-01-21,17.9,17.9,17.9,17.9,3000,12.7778934724274,12.7778934724274,12.7778934724274,12.7778934724274,4202.57064404832,0.0,1.0
2015-01-22,17.85,17.9,17.85,17.9,11958,12.7422010325603,12.7778934724274,12.7422010325603,12.7778934724274,16751.4465871766,0.0,1.0
2015-01-23,17.8734,17.8734,17.71,17.85,11100,12.7589050944181,12.7589050944181,12.6422622009323,12.7422010325603,15549.5113829788,0.0,1.0
2015-01-26,18.175,18.175,18.0,18.0,700,12.9742018916965,12.9742018916965,12.8492783521616,12.8492783521616,980.59981694461,0.0,1.0
2015-01-27,18.19,18.19,18.19,18.19,100,12.9849096236566,12.9849096236566,12.9849096236566,12.9849096236566,140.085688134945,0.0,1.0
2015-01-28,18.19,18.19,18.19,18.19,1300,12.9849096236566,12.9849096236566,12.9849096236566,12.9849096236566,1821.11394575428,0.0,1.0
2015-01-29,17.901,17.901,17.901,17.901,1000,12.7786073212247,12.7786073212247,12.7786073212247,12.7786073212247,1400.85688134944,0.0,1.0
2015-01-30,17.901,17.901,17.901,17.901,0,12.7786073212247,12.7786073212247,12.7786073212247,12.7786073212247,0,0.0,1.0
2015-02-02,17.901,17.901,17.901,17.901,0,12.7786073212247,12.7786073212247,12.7786073212247,12.7786073212247,0,0.0,1.0
2015-02-03,17.901,17.901,17.901,17.901,0,12.7786073212247,12.7786073212247,12.7786073212247,12.7786073212247,0,0.0,1.0
2015-02-04,18.19,18.19,18.19,18.19,100,12.9849096236566,12.9849096236566,12.9849096236566,12.9849096236566,140.085688134945,0.0,1.0
2015-02-05,18.19,18.19,18.19,18.19,0,12.9849096236566,12.9849096236566,12.9849096236566,12.9849096236566,0,0.0,1.0
2015-02-06,17.9307,18.2,17.9307,18.2,400,12.7998086305058,12.9920481116301,12.7998086305058,12.9920481116301,560.342752539776,0.0,1.0
2015-02-09,17.9307,17.9307,17.9307,17.9307,0,12.7998086305058,12.7998086305058,12.7998086305058,12.7998086305058,0,0.0,1.0
2015-02-10,18.2199,18.22,18.2199,18.22,500,13.0062537026972,13.0063250875769,13.0062537026972,13.0063250875769,700.42844067472,0.0,1.0
2015-02-11,18.0,18.01,18.0,18.01,800,12.8630347895654,12.8701809200041,12.8630347895654,12.8701809200041,1119.48698231629,0.0192708,1.0
2015-02-12,18.1435,18.1435,18.1,18.1,900,12.96558176136,12.96558176136,12.9344960939519,12.9344960939519,1259.42285510582,0.0,1.0
2015-02-13,18.321,18.321,18.321,18.321,200,13.092425576646,13.092425576646,13.092425576646,13.092425576646,279.871745579072,0.0,1.0
2015-02-17,18.321,18.321,18.321,18.321,2,13.092425576646,13.092425576646,13.092425576646,13.092425576646,2.79871745579072,0.0,1.0
2015-02-18,18.4275,18.4275,18.11,18.11,644,13.1685318658176,13.1685318658176,12.9416422243905,12.9416422243905,901.18702076461,0.0,1.0
2015-02-19,18.4275,18.4275,18.4275,18.4275,0,13.1685318658176,13.1685318658176,13.1685318658176,13.1685318658176,0,0.0,1.0
2015-02-20,18.44,18.44,18.44,18.44,160,13.1774645288659,13.1774645288659,13.1774645288659,13.1774645288659,223.897396463257,0.0,1.0
2015-02-23,18.44,18.44,18.44,18.44,0,13.1774645288659,13.1774645288659,13.1774645288659,13.1774645288659,0,0.0,1.0
2015-02-24,18.44,18.44,18.44,18.44,0,13.1774645288659,13.1774645288659,13.1774645288659,13.1774645288659,0,0.0,1.0
2015-02-25,18.44,18.44,18.44,18.44,68,13.1774645288659,13.1774645288659,13.1774645288659,13.1774645288659,95.1563934968844,0.0,1.0
2015-02-26,18.44,18.44,18.44,18.44,0,13.1774645288659,13.1774645288659,13.1774645288659,13.1774645288659,0,0.0,1.0
2015-02-27,18.44,18.44,18.44,18.44,0,13.1774645288659,13.1774645288659,13.1774645288659,13.1774645288659,0,0.0,1.0
2015-03-02,18.44,18.44,18.44,18.44,0,13.1774645288659,13.1774645288659,13.1774645288659,13.1774645288659,0,0.0,1.0
2015-03-03,18.44,18.44,18.44,18.44,0,13.1774645288659,13.1774645288659,13.1774645288659,13.1774645288659,0,0.0,1.0
2015-03-04,18.44,18.44,18.44,18.44,0,13.1774645288659,13.1774645288659,13.1774645288659,13.1774645288659,0,0.0,1.0
2015-03-05,17.9,18.13,17.9,18.13,1400,12.7915734851789,12.9559344852678,12.7915734851789,12.9559344852678,1959.10221905351,0.0,1.0
2015-03-06,18.455,18.455,18.28,18.299,3000,13.1881837245239,13.1881837245239,13.0631264418476,13.076704089681,4198.07618368607,0.0,1.0
2015-03-09,18.455,18.455,18.455,18.455,0,13.1881837245239,13.1881837245239,13.1881837245239,13.1881837245239,0,0.0,1.0
2015-03-10,18.349,18.349,18.349,18.349,200,13.1124347418742,13.1124347418742,13.1124347418742,13.1124347418742,279.871745579072,0.0,1.0
2015-03-11,18.0,18.0,18.0,18.0,1500,12.8766571007141,12.8766571007141,12.8766571007141,12.8766571007141,2096.81750386152,0.0190625,1.0
2015-03-12,17.98,18.18,17.79,18.18,11004,12.8623497039355,13.0054236717212,12.7264294345391,13.0054236717212,15382.2532083281,0.0,1.0
2015-03-13,17.92,18.16,17.81,17.86,7069,12.8194275135998,12.9911162749427,12.7407368313177,12.7765053232641,9881.60195653138,0.0,1.0
2015-03-16,17.9,17.92,17.9,17.9001,5000,12.8051201168212,12.8194275135998,12.8051201168212,12.8051916538051,6989.39167953841,0.0,1.0
2015-03-17,17.9,17.9,17.9,17.9,0,12.8051201168212,12.8051201168212,12.8051201168212,12.8051201168212,0,0.0,1.0
2015-03-18,18.2999,18.2999,17.9,18.0,5200,13.0911965154088,13.0911965154088,12.8051201168212,12.8766571007141,7268.96734671991,0.0,1.0
2015-03-19,17.8619,17.9,17.8619,17.9,700,12.7778645259581,12.8051201168212,12.7778645259581,12.8051201168212,978.514835135371,0.0,1.0
2015-03-20,17.82,18.04,17.82,17.88,5400,12.747890529707,12.9052718942712,12.747890529707,12.7908127200427,7548.54301390143,0.0,1.0
2015-03-23,17.9892,17.9991,17.82,17.84,1351,12.8689311064537,12.8760132678591,12.747890529707,12.7621979264855,1888.53363181127,0.0,1.0
2015-03-24,17.9918,17.9991,17.9918,17.9991,751,12.8707910680349,12.8760132678591,12.8707910680349,12.8760132678591,1049.80663026666,0.0,1.0
2015-03-25,17.86,17.86,17.86,17.86,200,12.7765053232641,12.7765053232641,12.7765053232641,12.7765053232641,279.575667181535,0.0,1.0
2015-03-26,17.86,17.86,17.86,17.86,0,12.7765053232641,12.7765053232641,12.7765053232641,12.7765053232641,0,0.0,1.0
2015-03-27,17.989,17.9892,17.989,17.9892,800,12.8687880324859,12.8689311064537,12.8687880324859,12.8689311064537,1118.30266872614,0.0,1.0
2015-03-30,18.35,18.37,17.99,17.99,1666,13.1270365443391,13.1413439411177,12.8695034023248,12.8695034023248,2328.86530762219,0.0,1.0
2015-03-31,18.35,18.35,18.35,18.35,0,13.1270365443391,13.1270365443391,13.1270365443391,13.1270365443391,0,0.0,1.0
2015-04-01,18.1,18.1,18.1,18.1,400,12.9481940846069,12.9481940846069,12.9481940846069,12.9481940846069,559.151334363073,0.0,1.0
2015-04-02,18.198,18.198,18.198,18.198,1000,13.0183003288219,13.0183003288219,13.0183003288219,13.0183003288219,1397.87833590768,0.0,1.0
2015-04-06,18.198,18.198,18.198,18.198,0,13.0183003288219,13.0183003288219,13.0183003288219,13.0183003288219,0,0.0,1.0
2015-04-07,18.38,18.38,18.05,18.1,5100,13.1484976395069,13.1484976395069,12.9124255926605,12.9481940846069,7129.17951312918,0.0,1.0
2015-04-08,18.29,18.29,18.27,18.27,305,13.0841143540034,13.0841143540034,13.0698069572248,13.0698069572248,426.352892451841,0.0,1.0
2015-04-09,18.053,18.053,18.053,18.053,250,12.9145717021773,12.9145717021773,12.9145717021773,12.9145717021773,349.46958397692,0.0,1.0
2015-04-10,18.0339,18.0339,18.0339,18.0339,0,12.9145448758083,12.9145448758083,12.9145448758083,12.9145448758083,0,0.0190625,1.0
2015-04-13,18.0339,18.0339,18.0339,18.0339,0,12.9145448758083,12.9145448758083,12.9145448758083,12.9145448758083,0,0.0,1.0
2015-04-14,18.07,18.07,18.05,18.05,900,12.9403970248175,12.9403970248175,12.9260745045908,12.9260745045908,1256.76205829004,0.0,1.0
2015-04-15,18.07,18.07,18.07,18.07,2,12.9403970248175,12.9403970248175,12.9403970248175,12.9403970248175,2.79280457397788,0.0,1.0
2015-04-16,18.07,18.07,18.07,18.07,1,12.9403970248175,12.9403970248175,12.9403970248175,12.9403970248175,1.39640228698894,0.0,1.0
2015-04-17,18.07,18.07,18.07,18.07,0,12.9403970248175,12.9403970248175,12.9403970248175,12.9403970248175,0,0.0,1.0
2015-04-20,18.05,18.05,18.05,18.05,1300,12.9260745045908,12.9260745045908,12.9260745045908,12.9260745045908,1815.32297308562,0.0,1.0
2015-04-21,18.2999,18.2999,18.0,18.05,1900,13.1050343948234,13.1050343948234,12.8902682040241,12.9260745045908,2653.16434527897,0.0,1.0
2015-04-22,18.05,18.05,18.05,18.05,400,12.9260745045908,12.9260745045908,12.9260745045908,12.9260745045908,558.560914795575,0.0,1.0
2015-04-23,18.05,18.05,18.05,18.05,60,12.9260745045908,12.9260745045908,12.9260745045908,12.9260745045908,83.7841372193363,0.0,1.0
2015-04-24,18.05,18.05,18.0,18.0,600,12.9260745045908,12.9260745045908,12.8902682040241,12.8902682040241,837.841372193363,0.0,1.0
2015-04-27,18.1705,18.1705,18.1705,18.1705,195,13.0123676889567,13.0123676889567,13.0123676889567,13.0123676889567,272.298445962841,0.0,1.0
2015-04-28,18.2,18.2,18.2,18.2,500,13.033493406291,13.033493406291,13.033493406291,13.033493406291,698.201143494469,0.0,1.0
2015-04-29,18.0,18.0,18.0,18.0,1730,12.8902682040241,12.8902682040241,12.8902682040241,12.8902682040241,2415.77595649086,0.0,1.0
2015-04-30,18.0,18.0,18.0,18.0,0,12.8902682040241,12.8902682040241,12.8902682040241,12.8902682040241,0,0.0,1.0
2015-05-01,18.0,18.0,18.0,18.0,0,12.8902682040241,12.8902682040241,12.8902682040241,12.8902682040241,0,0.0,1.0
2015-05-04,18.0,18.0,18.0,18.0,0,12.8902682040241,12.8902682040241,12.8902682040241,12.8902682040241,0,0.0,1.0
2015-05-05,18.25,18.25,18.2,18.2,2200,13.0692997068578,13.0692997068578,13.033493406291,13.033493406291,3072.08503137565,0.0,1.0
2015-05-06,18.25,18.25,18.25,18.25,0,13.0692997068578,13.0692997068578,13.0692997068578,13.0692997068578,0,0.0,1.0
2015-05-07,18.0,18.299,18.0,18.29,6300,12.8902682040241,13.1043898814132,12.8902682040241,13.0979447473112,8797.33440803029,0.0,1.0
2015-05-08,18.0,18.0,18.0,18.0,0,12.8902682040241,12.8902682040241,12.8902682040241,12.8902682040241,0,0.0,1.0
2015-05-11,18.0,18.0245,17.93,18.0,4620,12.8902682040241,12.9078132913018,12.8401393832307,12.8902682040241,6451.37856588888,0.0,1.0
2015-05-12,18.2,18.2282,18.2,18.2282,523,13.0472937274303,13.0675098638651,13.0472937274303,13.0675098638651,729.545927213115,0.0192708,1.0
2015-05-13,18.2,18.2,18.2,18.2,0,13.0472937274303,13.0472937274303,13.0472937274303,13.0472937274303,0,0.0,1.0
2015-05-14,18.12,18.24,18.12,18.18,1501,12.9899429857712,13.0759690982598,12.9899429857712,13.0329560420155,2093.78286184874,0.0,1.0
2015-05-15,18.12,18.12,18.12,18.12,1,12.9899429857712,12.9899429857712,12.9899429857712,12.9899429857712,1.39492529103847,0.0,1.0
2015-05-18,18.1923,18.1923,18.1923,18.1923,201,13.0417737185456,13.0417737185456,13.0417737185456,13.0417737185456,280.379983498731,0.0,1.0
2015-05-19,18.1922,18.1991,18.1922,18.1991,400,13.0417020301185,13.0466485315866,13.0417020301185,13.0466485315866,557.970116415386,0.0,1.0
2015-05-20,18.1922,18.1922,18.1922,18.1922,0,13.0417020301185,13.0417020301185,13.0417020301185,13.0417020301185,0,0.0,1.0
2015-05-21,18.2,18.2,18.18,18.18,600,13.0472937274303,13.0472937274303,13.0329560420155,13.0329560420155,836.955174623077,0.0,1.0
2015-05-22,18.2,18.2,18.2,18.2,0,13.0472937274303,13.0472937274303,13.0472937274303,13.0472937274303,0,0.0,1.0
2015-05-26,18.2,18.2,18.2,18.2,500,13.0472937274303,13.0472937274303,13.0472937274303,13.0472937274303,697.462645519231,0.0,1.0
2015-05-27,18.3,18.3,18.2,18.2,1564,13.1189821545041,13.1189821545041,13.0472937274303,13.0472937274303,2181.66315518415,0.0,1.0
2015-05-28,18.3,18.3,18.3,18.3,0,13.1189821545041,13.1189821545041,13.1189821545041,13.1189821545041,0,0.0,1.0
2015-05-29,18.3,18.3,18.3,18.3,0,13.1189821545041,13.1189821545041,13.1189821545041,13.1189821545041,0,0.0,1.0
2015-06-01,18.3,18.3,18.3,18.3,0,13.1189821545041,13.1189821545041,13.1189821545041,13.1189821545041,0,0.0,1.0
2015-06-02,18.3,18.3,18.3,18.3,0,13.1189821545041,13.1189821545041,13.1189821545041,13.1189821545041,0,0.0,1.0
2015-06-03,18.3,18.3,18.3,18.3,0,13.1189821545041,13.1189821545041,13.1189821545041,13.1189821545041,0,0.0,1.0
2015-06-04,18.2225,18.2225,18.2225,18.2225,400,13.0634236235219,13.0634236235219,13.0634236235219,13.0634236235219,557.970116415385,0.0,1.0
2015-06-05,18.25,18.25,18.25,18.25,100,13.0831379409672,13.0831379409672,13.0831379409672,13.0831379409672,139.492529103846,0.0,1.0
2015-06-08,18.11,18.2,18.1,18.2,1200,12.9827741430639,13.0472937274303,12.9756053003565,13.0472937274303,1673.91034924615,0.0,1.0
2015-06-09,18.191,18.191,18.191,18.191,400,13.0408417689936,13.0408417689936,13.0408417689936,13.0408417689936,557.970116415387,0.0,1.0
2015-06-10,18.15,18.15,18.13,18.13,400,13.0251898196453,13.0251898196453,13.0108369933978,13.0108369933978,557.381512325454,0.0191667,1.0
2015-06-11,18.15,18.15,18.15,18.15,0,13.0251898196453,13.0251898196453,13.0251898196453,13.0251898196453,0,0.0,1.0
2015-06-12,18.15,18.15,18.15,18.15,1,13.0251898196453,13.0251898196453,13.0251898196453,13.0251898196453,1.39345378081363,0.0,1.0
2015-06-15,18.2,18.25,18.2,18.25,302,13.0610718852642,13.096953950883,13.0610718852642,13.096953950883,420.823041805716,0.0,1.0
2015-06-16,18.1301,18.1495,18.12,18.14,1201,13.010908757529,13.0248309989891,13.003660580274,13.0180134065215,1673.53799075717,0.0,1.0
2015-06-17,18.1301,18.1301,18.1301,18.1301,0,13.010908757529,13.010908757529,13.010908757529,13.010908757529,0,0.0,1.0
2015-06-18,18.16,18.161,18.16,18.161,1500,13.0323662327691,13.0330838740815,13.0323662327691,13.0330838740815,2090.18067122045,0.0,1.0
2015-06-19,18.16,18.16,18.16,18.16,0,13.0323662327691,13.0323662327691,13.0323662327691,13.0323662327691,0,0.0,1.0
2015-06-22,18.24,18.24,18.15,18.15,744,13.0897775377593,13.0897775377593,13.0251898196453,13.0251898196453,1036.72961292534,0.0,1.0
2015-06-23,18.42,18.43,18.25,18.25,1763,13.2189529739872,13.2261293871109,13.096953950883,13.096953950883,2456.65901557442,0.0,1.0
2015-06-24,18.4252,18.4252,18.2122,18.2122,300,13.2226847088115,13.2226847088115,13.0698271092752,13.0698271092752,418.03613424409,0.0,1.0
2015-06-25,18.4252,18.4252,18.4252,18.4252,0,13.2226847088115,13.2226847088115,13.2226847088115,13.2226847088115,0,0.0,1.0
2015-06-26,18.4252,18.4252,18.4252,18.4252,0,13.2226847088115,13.2226847088115,13.2226847088115,13.2226847088115,0,0.0,1.0
2015-06-29,18.4252,18.4252,18.4252,18.4252,0,13.2226847088115,13.2226847088115,13.2226847088115,13.2226847088115,0,0.0,1.0
2015-06-30,18.4252,18.4252,18.4252,18.4252,0,13.2226847088115,13.2226847088115,13.2226847088115,13.2226847088115,0,0.0,1.0
2015-07-01,18.4252,18.4252,18.4252,18.4252,0,13.2226847088115,13.2226847088115,13.2226847088115,13.2226847088115,0,0.0,1.0
2015-07-02,18.3,18.3026,18.3,18.3,1086,13.1328360165019,13.1347018839141,13.1328360165019,13.1328360165019,1513.2908059636,0.0,1.0
2015-07-06,18.3,18.3,18.3,18.3,0,13.1328360165019,13.1328360165019,13.1328360165019,13.1328360165019,0,0.0,1.0
2015-07-07,18.3,18.3,18.3,18.3,0,13.1328360165019,13.1328360165019,13.1328360165019,13.1328360165019,0,0.0,1.0
2015-07-08,18.3,18.3,18.3,18.3,0,13.1328360165019,13.1328360165019,13.1328360165019,13.1328360165019,0,0.0,1.0
2015-07-09,18.3,18.3001,18.3,18.3001,2000,13.1328360165019,13.1329077806331,13.1328360165019,13.1329077806331,2786.90756162726,0.0,1.0
2015-07-10,18.3,18.5223,18.3,18.5223,976,13.1464412757943,13.3061382099806,13.1464412757943,13.3061382099806,1358.60341405746,0.0189583,1.0
2015-07-13,18.3,18.3,18.3,18.3,0,13.1464412757943,13.1464412757943,13.1464412757943,13.1464412757943,0,0.0,1.0
2015-07-14,18.3,18.3,18.3,18.3,100,13.1464412757943,13.1464412757943,13.1464412757943,13.1464412757943,139.2011694731,0.0,1.0
2015-07-15,18.3,18.3,18.3,18.3,27,13.1464412757943,13.1464412757943,13.1464412757943,13.1464412757943,37.584315757737,0.0,1.0
2015-07-16,18.3,18.3,18.3,18.3,1,13.1464412757943,13.1464412757943,13.1464412757943,13.1464412757943,1.392011694731,0.0,1.0
2015-07-17,18.47,18.47,18.38,18.38,400,13.2685666865531,13.2685666865531,13.2039120573279,13.2039120573279,556.804677892398,0.0,1.0
2015-07-20,18.47,18.47,18.47,18.47,0,13.2685666865531,13.2685666865531,13.2685666865531,13.2685666865531,0,0.0,1.0
2015-07-21,18.5832,18.6,18.56,18.56,2900,13.349887842423,13.3619567065451,13.3332213157783,13.3332213157783,4036.8339147199,0.0,1.0
2015-07-22,18.5832,18.5832,18.5832,18.5832,0,13.349887842423,13.349887842423,13.349887842423,13.349887842423,0,0.0,1.0
2015-07-23,18.7,18.7,18.6,18.6,2050,13.433795183462,13.433795183462,13.3619567065451,13.3619567065451,2853.62397419854,0.0,1.0
2015-07-24,18.5978,18.6,18.5978,18.6,400,13.3603762600529,13.3619567065451,13.3603762600529,13.3619567065451,556.804677892398,0.0,1.0
2015-07-27,18.5978,18.5978,18.5978,18.5978,0,13.3603762600529,13.3603762600529,13.3603762600529,13.3603762600529,0,0.0,1.0
2015-07-28,18.49,18.6,18.3501,18.3501,960,13.2829343819365,13.3619567065451,13.1824323527297,13.1824323527297,1336.33122694175,0.0,1.0
2015-07-29,18.4,18.4,18.4,18.4,1000,13.2182797527112,13.2182797527112,13.2182797527112,13.2182797527112,1392.011694731,0.0,1.0
2015-07-30,18.31,18.4,18.3,18.4,6800,13.153625123486,13.2182797527112,13.1464412757943,13.2182797527112,9465.6795241708,0.0,1.0
2015-07-31,18.3,18.32,18.3,18.32,400,13.1464412757943,13.1608089711777,13.1464412757943,13.1608089711777,556.8046778924,0.0,1.0
2015-08-03,18.3,18.3,18.3,18.3,0,13.1464412757943,13.1464412757943,13.1464412757943,13.1464412757943,0,0.0,1.0
2015-08-04,18.81,18.9,18.44,18.44,11966,13.5128175080706,13.5774721372958,13.247015143478,13.247015143478,16656.8119391511,0.0,1.0
2015-08-05,18.91,18.91,18.6,18.91,14600,13.5846559849875,13.5846559849875,13.3619567065451,13.5846559849875,20323.3707430725,0.0,1.0
2015-08-06,19.04,19.04,19.04,19.04,300,13.6780460049795,13.6780460049795,13.6780460049795,13.6780460049795,417.603508419298,0.0,1.0
2015-08-07,19.04,19.04,19.04,19.04,400,13.6780460049795,13.6780460049795,13.6780460049795,13.6780460049795,556.804677892397,0.0,1.0
2015-08-10,19.37,19.37,19.37,19.37,400,13.9151129788053,13.9151129788053,13.9151129788053,13.9151129788053,556.804677892397,0.0,1.0
2015-08-11,19.12,19.37,18.94,19.37,1366,13.735516786513,13.9151129788053,13.6062075280626,13.9151129788053,1901.48797500254,0.0,1.0
2015-08-12,19.02,19.02,19.02,19.02,100,13.6773725192584,13.6773725192584,13.6773725192584,13.6773725192584,139.061796943959,0.0190625,1.0
2015-08-13,19.0,19.2,19.0,19.08,1100,13.6629904240751,13.8068113759075,13.6629904240751,13.7205188048081,1529.67976638356,0.0,1.0
2015-08-14,18.96,18.96,18.701,18.77,1600,13.6342262337087,13.6342262337087,13.4479781010857,13.4975963294679,2224.98875110335,0.0,1.0
2015-08-17,19.0,19.0,19.0,19.0,101,13.6629904240751,13.6629904240751,13.6629904240751,13.6629904240751,140.4524149134,0.0,1.0
2015-08-18,19.0,19.0,18.8438,18.8438,900,13.6629904240751,13.6629904240751,13.550666260694,13.550666260694,1251.55617249564,0.0,1.0
2015-08-19,18.53,19.0,18.4826,19.0,2100,13.3250111872691,13.6629904240751,13.2909256216848,13.6629904240751,2920.29773582314,0.0,1.0
2015-08-20,18.6,18.75,18.6,18.6,1855,13.3753485204104,13.4832142342847,13.3753485204104,13.3753485204104,2579.59633331045,0.0,1.0
2015-08-21,18.5,18.55,18.5,18.55,700,13.3034380444942,13.3393932824523,13.3034380444942,13.3393932824523,973.432578607717,0.0,1.0
2015-08-24,18.47,18.52,18.47,18.48,1603,13.2818649017193,13.3178201396774,13.2818649017193,13.289055949311,2229.16060501168,0.0,1.0
2015-08-25,18.34,18.45,18.34,18.45,1766,13.1883812830283,13.2674828065361,13.1883812830283,13.2674828065361,2455.83133403033,0.0,1.0
2015-08-26,18.341,18.341,18.341,18.341,500,13.1891003877875,13.1891003877875,13.1891003877875,13.1891003877875,695.308984719797,0.0,1.0
2015-08-27,18.38,18.47,18.38,18.47,1200,13.2171454733948,13.2818649017193,13.2171454733948,13.2818649017193,1668.74156332751,0.0,1.0
2015-08-28,18.38,18.38,18.38,18.38,0,13.2171454733948,13.2171454733948,13.2171454733948,13.2171454733948,0,0.0,1.0
2015-08-31,18.38,18.38,18.38,18.38,0,13.2171454733948,13.2171454733948,13.2171454733948,13.2171454733948,0,0.0,1.0
2015-09-01,18.38,18.38,18.38,18.38,0,13.2171454733948,13.2171454733948,13.2171454733948,13.2171454733948,0,0.0,1.0
2015-09-02,18.3401,18.3401,18.34,18.34,1300,13.1884531935042,13.1884531935042,13.1883812830283,13.1883812830283,1807.80336027148,0.0,1.0
2015-09-03,18.3401,18.3401,18.3401,18.3401,0,13.1884531935042,13.1884531935042,13.1884531935042,13.1884531935042,0,0.0,1.0
2015-09-04,18.3401,18.3401,18.3401,18.3401,0,13.1884531935042,13.1884531935042,13.1884531935042,13.1884531935042,0,0.0,1.0
2015-09-08,18.5,18.5,18.49,18.4946,2800,13.3034380444942,13.3034380444942,13.2962469969026,13.2995548787947,3893.73031443087,0.0,1.0
2015-09-09,18.4946,18.4946,18.4132,18.4132,2731,13.2995548787947,13.2995548787947,13.241019751399,13.241019751399,3797.77767453954,0.0,1.0
2015-09-10,18.4946,18.4946,18.4946,18.4946,0,13.3149407004008,13.3149407004008,13.3149407004008,13.3149407004008,0,0.0213958,1.0
2015-09-11,18.4946,18.4946,18.4946,18.4946,0,13.3149407004008,13.3149407004008,13.3149407004008,13.3149407004008,0,0.0,1.0
2015-09-14,18.4946,18.4946,18.4946,18.4946,0,13.3149407004008,13.3149407004008,13.3149407004008,13.3149407004008,0,0.0,1.0
2015-09-15,18.4732,18.4732,18.4732,18.4732,2,13.2995340557051,13.2995340557051,13.2995340557051,13.2995340557051,2.77802213560641,0.0,1.0
2015-09-16,18.49,18.5,18.49,18.5,400,13.3116289917279,13.3188283584081,13.3116289917279,13.3188283584081,555.60442712128,0.0,1.0
2015-09-17,18.41,18.47,18.38,18.47,2174,13.2540340582861,13.2972302583675,13.2324359582455,13.2972302583675,3019.71006140416,0.0,1.0
2015-09-18,18.5,18.5,18.49,18.49,2000,13.3188283584081,13.3188283584081,13.3116289917279,13.3116289917279,2778.0221356064,0.0,1.0
2015-09-21,18.5,18.5,18.5,18.5,0,13.3188283584081,13.3188283584081,13.3188283584081,13.3188283584081,0,0.0,1.0
2015-09-22,18.4964,18.4964,18.41,18.41,300,13.3162365864032,13.3162365864032,13.2540340582861,13.2540340582861,416.703320340961,0.0,1.0
2015-09-23,18.4999,18.4999,18.4999,18.4999,400,13.3187563647413,13.3187563647413,13.3187563647413,13.3187563647413,555.604427121281,0.0,1.0
2015-09-24,18.4999,18.4999,18.4999,18.4999,0,13.3187563647413,13.3187563647413,13.3187563647413,13.3187563647413,0,0.0,1.0
2015-09-25,18.4999,18.4999,18.4999,18.4999,0,13.3187563647413,13.3187563647413,13.3187563647413,13.3187563647413,0,0.0,1.0
2015-09-28,18.4999,18.4999,18.4999,18.4999,0,13.3187563647413,13.3187563647413,13.3187563647413,13.3187563647413,0,0.0,1.0
2015-09-29,18.6,18.6,18.58,18.58,600,13.3908220252103,13.3908220252103,13.3764232918499,13.3764232918499,833.406640681922,0.0,1.0
2015-09-30,18.6,18.6,18.6,18.6,0,13.3908220252103,13.3908220252103,13.3908220252103,13.3908220252103,0,0.0,1.0
2015-10-01,18.4862,18.4862,18.4404,18.4404,200,13.3088932323894,13.3088932323894,13.275920132994,13.275920132994,277.80221356064,0.0,1.0
2015-10-02,18.5,18.501,18.5,18.501,526,13.3188283584081,13.3195482950761,13.3188283584081,13.3195482950761,730.619821664484,0.0,1.0
2015-10-05,18.419,18.42,18.419,18.42,1000,13.2605134882983,13.2612334249664,13.2605134882983,13.2612334249664,1389.0110678032,0.0,1.0
2015-10-06,18.5,18.5,18.49,18.49,2030,13.3188283584081,13.3188283584081,13.3116289917279,13.3116289917279,2819.6924676405,0.0,1.0
2015-10-07,18.41,18.4999,18.41,18.4999,2740,13.2540340582861,13.3187563647413,13.2540340582861,13.3187563647413,3805.89032578078,0.0,1.0
2015-10-08,18.41,18.41,18.41,18.41,0,13.2540340582861,13.2540340582861,13.2540340582861,13.2540340582861,0,0.0,1.0
2015-10-09,18.41,18.41,18.41,18.41,0,13.2683728209221,13.2683728209221,13.2683728209221,13.2683728209221,0,0.0199167,1.0
2015-10-12,18.31,18.3101,18.3,18.3101,715,13.1963012683913,13.1963733399439,13.1890941131382,13.1963733399439,992.069651468024,0.0,1.0
2015-10-13,18.31,18.31,18.31,18.31,0,13.1963012683913,13.1963012683913,13.1963012683913,13.1963012683913,0,0.0,1.0
2015-10-14,18.3999,18.3999,18.3999,18.3999,801,13.2610935941165,13.2610935941165,13.2610935941165,13.2610935941165,1111.3955116446,0.0,1.0
2015-10-15,18.3999,18.3999,18.3999,18.3999,19,13.2610935941165,13.2610935941165,13.2610935941165,13.2610935941165,26.3626900390104,0.0,1.0
2015-10-16,18.3999,18.3999,18.3999,18.3999,1,13.2610935941165,13.2610935941165,13.2610935941165,13.2610935941165,1.38751000205318,0.0,1.0
2015-10-19,18.3999,18.3999,18.3999,18.3999,0,13.2610935941165,13.2610935941165,13.2610935941165,13.2610935941165,0,0.0,1.0
2015-10-20,18.3999,18.3999,18.3999,18.3999,0,13.2610935941165,13.2610935941165,13.2610935941165,13.2610935941165,0,0.0,1.0
2015-10-21,18.3946,18.4,18.39,18.3999,3400,13.2572738018324,13.2611656656691,13.253958510416,13.2610935941165,4717.5340069808,0.0,1.0
2015-10-22,18.4,18.4,18.3999,18.3999,716,13.2611656656691,13.2611656656691,13.2610935941165,13.2610935941165,993.457161470072,0.0,1.0
2015-10-23,18.346,18.346,18.346,18.346,400,13.2222470273024,13.2222470273024,13.2222470273024,13.2222470273024,555.004000821272,0.0,1.0
2015-10-26,18.346,18.346,18.346,18.346,1000,13.2222470273024,13.2222470273024,13.2222470273024,13.2222470273024,1387.51000205318,0.0,1.0
2015-10-27,18.346,18.346,18.346,18.346,62,13.2222470273024,13.2222470273024,13.2222470273024,13.2222470273024,86.0256201272971,0.0,1.0
2015-10-28,18.4,18.4,18.38,18.38,434,13.2611656656691,13.2611656656691,13.2467513551629,13.2467513551629,602.179340891077,0.0,1.0
2015-10-29,18.4,18.4,18.4,18.4,0,13.2611656656691,13.2611656656691,13.2611656656691,13.2611656656691,0,0.0,1.0
2015-10-30,18.4,18.4,18.4,18.4,0,13.2611656656691,13.2611656656691,13.2611656656691,13.2611656656691,0,0.0,1.0
2015-11-02,18.4,18.4,18.4,18.4,0,13.2611656656691,13.2611656656691,13.2611656656691,13.2611656656691,0,0.0,1.0
2015-11-03,18.4,18.4,18.4,18.4,0,13.2611656656691,13.2611656656691,13.2611656656691,13.2611656656691,0,0.0,1.0
2015-11-04,18.4,18.4,18.4,18.4,0,13.2611656656691,13.2611656656691,13.2611656656691,13.2611656656691,0,0.0,1.0
2015-11-05,18.4,18.4,18.4,18.4,0,13.2611656656691,13.2611656656691,13.2611656656691,13.2611656656691,0,0.0,1.0
2015-11-06,18.4,18.4,18.4,18.4,62,13.2611656656691,13.2611656656691,13.2611656656691,13.2611656656691,86.0256201272967,0.0,1.0
2015-11-09,18.39,18.3945,18.39,18.3903,1714,13.253958510416,13.2572017302799,13.253958510416,13.2541747250736,2378.19214351914,0.0,1.0
2015-11-10,18.37,18.37,18.37,18.37,386,13.2530577601524,13.2530577601524,13.2530577601524,13.2530577601524,535.032754578326,0.0187502,1.0
2015-11-11,18.397,18.397,18.397,18.397,1000,13.2725369414003,13.2725369414003,13.2725369414003,13.2725369414003,1386.09521911484,0.0,1.0
2015-11-12,18.4,18.4,18.4,18.4,7050,13.2747012948723,13.2747012948723,13.2747012948723,13.2747012948723,9771.97129475958,0.0,1.0
2015-11-13,18.3696,18.3696,18.361,18.361,1951,13.2527691796895,13.2527691796895,13.2465646997365,13.2465646997365,2704.27177249304,0.0,1.0
2015-11-16,18.34,18.37,18.33,18.35,3686,13.2314142254325,13.2530577601524,13.2241997138592,13.2386287370058,5109.14697765728,0.0,1.0
2015-11-17,18.35,18.3878,18.35,18.3878,302,13.2386287370058,13.2658995907529,13.2386287370058,13.2658995907529,418.60075617268,0.0,1.0
2015-11-18,18.35,18.35,18.35,18.35,0,13.2386287370058,13.2386287370058,13.2386287370058,13.2386287370058,0,0.0,1.0
2015-11-19,18.3618,18.3618,18.3618,18.3618,500,13.2471418606623,13.2471418606623,13.2471418606623,13.2471418606623,693.047609557417,0.0,1.0
2015-11-20,18.3618,18.3618,18.3618,18.3618,0,13.2471418606623,13.2471418606623,13.2471418606623,13.2471418606623,0,0.0,1.0
2015-11-23,18.3618,18.3618,18.3618,18.3618,0,13.2471418606623,13.2471418606623,13.2471418606623,13.2471418606623,0,0.0,1.0
2015-11-24,18.375,18.375,18.375,18.375,246,13.2566650159391,13.2566650159391,13.2566650159391,13.2566650159391,340.979423902248,0.0,1.0
2015-11-25,18.375,18.375,18.375,18.375,0,13.2566650159391,13.2566650159391,13.2566650159391,13.2566650159391,0,0.0,1.0
2015-11-27,18.375,18.375,18.375,18.375,0,13.2566650159391,13.2566650159391,13.2566650159391,13.2566650159391,0,0.0,1.0
2015-11-30,18.45,18.45,18.45,18.45,200,13.3107738527388,13.3107738527388,13.3107738527388,13.3107738527388,277.219043822967,0.0,1.0
2015-12-01,18.45,18.45,18.45,18.45,66,13.3107738527388,13.3107738527388,13.3107738527388,13.3107738527388,91.4822844615791,0.0,1.0
2015-12-02,18.55,18.62,18.5,18.58,2500,13.3829189684718,13.4334205494849,13.3468464106053,13.4045625031917,3465.23804778709,0.0,1.0
2015-12-03,18.5015,18.53,18.371,18.371,1000,13.3479285873413,13.3684899453252,13.2537792113098,13.2537792113098,1386.09521911483,0.0,1.0
2015-12-04,18.5015,18.5015,18.5015,18.5015,65,13.3479285873413,13.3479285873413,13.3479285873413,13.3479285873413,90.0961892424642,0.0,1.0
2015-12-07,18.5015,18.5015,18.5015,18.5015,0,13.3479285873413,13.3479285873413,13.3479285873413,13.3479285873413,0,0.0,1.0
2015-12-08,18.5015,18.5015,18.5015,18.5015,63,13.3479285873413,13.3479285873413,13.3479285873413,13.3479285873413,87.3239988042346,0.0,1.0
2015-12-09,18.66,18.69,18.66,18.69,200,13.4622785957781,13.483922130498,13.4622785957781,13.483922130498,277.219043822967,0.0,1.0
2015-12-10,18.6384,18.6384,18.6384,18.6384,0,13.462281625873,13.462281625873,13.462281625873,13.462281625873,0,0.0216042,1.0
2015-12-11,18.4,18.4,18.4,18.4,1000,13.2900883077981,13.2900883077981,13.2900883077981,13.2900883077981,1384.49042428135,0.0,1.0
2015-12-14,18.4,18.4,18.4,18.4,100,13.2900883077981,13.2900883077981,13.2900883077981,13.2900883077981,138.449042428135,0.0,1.0
2015-12-15,18.4,18.4,18.4,18.4,3,13.2900883077981,13.2900883077981,13.2900883077981,13.2900883077981,4.15347127284405,0.0,1.0
2015-12-16,18.4001,18.43,18.4,18.4,3101,13.2901605365389,13.311756930039,13.2900883077981,13.2900883077981,4293.30480569647,0.0,1.0
2015-12-17,18.42,18.42,18.4,18.4,1127,13.3045340559587,13.3045340559587,13.2900883077981,13.2900883077981,1560.32070816509,0.0,1.0
2015-12-18,18.42,18.42,18.42,18.42,200,13.3045340559587,13.3045340559587,13.3045340559587,13.3045340559587,276.898084856271,0.0,1.0
2015-12-21,18.6743,18.73,18.44,18.5199,5038,13.4882117438214,13.5284431524488,13.3189798041194,13.3766905680212,6975.06275752945,0.0,1.0
2015-12-22,18.57,18.71,18.46,18.49,8890,13.4128771671636,13.5139974042881,13.33342555228,13.355094174521,12308.1198718612,0.0,1.0
2015-12-23,18.42,18.756,18.42,18.45,1430,13.3045340559587,13.5472226250576,13.3045340559587,13.3262026781997,1979.82130672234,0.0,1.0
2015-12-24,18.42,18.5768,18.42,18.5768,700,13.3045340559587,13.4177887215382,13.3045340559587,13.4177887215382,969.143296996949,0.0,1.0
2015-12-28,18.46,18.46,18.455,18.455,500,13.33342555228,13.33342555228,13.3298141152398,13.3298141152398,692.245212140678,0.0,1.0
2015-12-29,18.46,18.46,18.46,18.46,0,13.33342555228,13.33342555228,13.33342555228,13.33342555228,0,0.0,1.0
2015-12-30,18.4501,18.4501,18.42,18.42,2100,13.3262749069405,13.3262749069405,13.3045340559587,13.3045340559587,2907.42989099084,0.0,1.0
2015-12-31,18.45,18.45,18.45,18.45,200,13.3262026781997,13.3262026781997,13.3262026781997,13.3262026781997,276.898084856271,0.0,1.0
2016-01-04,18.45,18.45,18.45,18.45,100,13.3262026781997,13.3262026781997,13.3262026781997,13.3262026781997,138.449042428135,0.0,1.0
2016-01-05,18.32,18.32,18.32,18.32,4000,13.2323053151555,13.2323053151555,13.2323053151555,13.2323053151555,5537.9616971254,0.0,1.0
2016-01-06,18.32,18.32,18.32,18.32,0,13.2323053151555,13.2323053151555,13.2323053151555,13.2323053151555,0,0.0,1.0
2016-01-07,18.35,18.35,18.35,18.35,100,13.2539739373964,13.2539739373964,13.2539739373964,13.2539739373964,138.449042428136,0.0,1.0
2016-01-08,18.35,18.35,18.35,18.35,2,13.2539739373964,13.2539739373964,13.2539739373964,13.2539739373964,2.76898084856272,0.0,1.0
2016-01-11,18.4,18.49,18.4,18.48,694,13.2900883077981,13.355094174521,13.2900883077981,13.3478713004407,960.836354451257,0.0,1.0
2016-01-12,18.4,18.4,18.4,18.4,0,13.3079197781839,13.3079197781839,13.3079197781839,13.3079197781839,0,0.0246875,1.0
2016-01-13,18.4,18.4,18.4,18.4,0,13.3079197781839,13.3079197781839,13.3079197781839,13.3079197781839,0,0.0,1.0
2016-01-14,18.3753,18.3753,18.3753,18.3753,1,13.2900553423947,13.2900553423947,13.2900553423947,13.2900553423947,1.38263532593304,0.0,1.0
2016-01-15,18.39,18.39,18.39,18.39,201,13.300687213087,13.300687213087,13.300687213087,13.300687213087,277.909700512542,0.0,1.0
2016-01-19,18.39,18.39,18.39,18.39,1,13.300687213087,13.300687213087,13.300687213087,13.300687213087,1.38263532593304,0.0,1.0
2016-01-20,17.71,18.32,17.6805,18.32,14580,12.808872786502,13.2500592574091,12.7875367194663,13.2500592574091,20158.8230521037,0.0,1.0
2016-01-21,17.8,17.95,17.69,17.81,2172,12.8739658723735,12.9824543488261,12.7944076563083,12.8811984374704,3003.08392792657,0.0,1.0
2016-01-22,17.95,17.95,17.87,17.95,6074,12.9824543488261,12.9824543488261,12.9245938280514,12.9824543488261,8398.12696971729,0.0,1.0
2016-01-25,17.99,18.25,17.99,18.25,1700,13.0113846092135,13.1994313017313,13.0113846092135,13.1994313017313,2350.48005408616,0.0,1.0
2016-01-26,17.99,17.99,17.99,17.99,2,13.0113846092135,13.0113846092135,13.0113846092135,13.0113846092135,2.76527065186607,0.0,1.0
2016-01-27,18.14,18.24,17.89,18.22,5200,13.119873085666,13.1921987366344,12.9390589582451,13.1777336064408,7189.70369485184,0.0,1.0
2016-01-28,18.14,18.14,18.14,18.14,0,13.119873085666,13.119873085666,13.119873085666,13.119873085666,0,0.0,1.0
2016-01-29,18.15,18.54,17.96,18.49,8109,13.1271056507629,13.4091756895396,12.9896869139229,13.3730128640554,11211.789857991,0.0,1.0
2016-02-01,18.22,18.42,17.82,18.26,4969,13.1777336064408,13.3223849083775,12.8884310025672,13.2066638668281,6870.31493456126,0.0,1.0
2016-02-02,18.37,18.44,18.21,18.3,2300,13.2862220828933,13.3368500385712,13.1705010413439,13.2355941272155,3180.061249646,0.0,1.0
2016-02-03,18.39,18.49,18.37,18.48,1040,13.300687213087,13.3730128640554,13.2862220828933,13.3657802989586,1437.94073897036,0.0,1.0
2016-02-04,18.22,18.35,18.05,18.05,1984,13.1777336064408,13.2717569526997,13.0547799997945,13.0547799997945,2743.14848665114,0.0,1.0
2016-02-05,18.22,18.22,18.22,18.22,0,13.1777336064408,13.1777336064408,13.1777336064408,13.1777336064408,0,0.0,1.0
2016-02-08,18.22,18.22,18.22,18.22,0,13.1777336064408,13.1777336064408,13.1777336064408,13.1777336064408,0,0.0,1.0
2016-02-09,18.22,18.22,18.22,18.22,0,13.1777336064408,13.1777336064408,13.1777336064408,13.1777336064408,0,0.0,1.0
2016-02-10,17.84,18.28,17.84,18.28,422,12.9203597397924,13.2390233208187,12.9203597397924,13.2390233208187,582.683466375447,0.0241458,1.0
2016-02-11,17.34,17.3501,17.34,17.35,447,12.5582420340807,12.5655568117361,12.5582420340807,12.565484388195,617.202629075415,0.0,1.0
2016-02-12,17.34,17.34,17.34,17.34,0,12.5582420340807,12.5582420340807,12.5582420340807,12.5582420340807,0,0.0,1.0
2016-02-16,17.0234,17.6086,17.0234,17.6086,1562,12.3289491028241,12.752771665589,12.3289491028241,12.752771665589,2156.75728549395,0.0,1.0
2016-02-17,17.33,17.33,16.74,16.76,8950,12.5509996799665,12.5509996799665,12.1237007872267,12.1381854954552,12357.8602465883,0.0,1.0
2016-02-18,17.09,17.09,17.09,17.09,400,12.3771831812249,12.3771831812249,12.3771831812249,12.3771831812249,552.306603199475,0.0,1.0
2016-02-19,17.11,17.62,17.11,17.32,5040,12.3916678894534,12.7610279492793,12.3916678894534,12.5437573258523,6959.06320031337,0.0,1.0
2016-02-22,17.11,17.11,17.11,17.11,34,12.3916678894534,12.3916678894534,12.3916678894534,12.3916678894534,46.9460612719553,0.0,1.0
2016-02-23,17.11,17.11,17.11,17.11,0,12.3916678894534,12.3916678894534,12.3916678894534,12.3916678894534,0,0.0,1.0
2016-02-24,17.11,17.11,17.11,17.11,0,12.3916678894534,12.3916678894534,12.3916678894534,12.3916678894534,0,0.0,1.0
2016-02-25,17.34,17.7,17.34,17.7,2509,12.5582420340807,12.8189667821931,12.5582420340807,12.8189667821931,3464.34316856872,0.0,1.0
2016-02-26,17.4,17.4,17.4,17.4,200,12.6016961587661,12.6016961587661,12.6016961587661,12.6016961587661,276.153301599738,0.0,1.0
2016-02-29,17.4,17.4,17.4,17.4,0,12.6016961587661,12.6016961587661,12.6016961587661,12.6016961587661,0,0.0,1.0
2016-03-01,17.4,17.4,17.4,17.4,100,12.6016961587661,12.6016961587661,12.6016961587661,12.6016961587661,138.076650799869,0.0,1.0
2016-03-02,17.4,17.4,17.4,17.4,0,12.6016961587661,12.6016961587661,12.6016961587661,12.6016961587661,0,0.0,1.0
2016-03-03,17.4,17.4,17.4,17.4,0,12.6016961587661,12.6016961587661,12.6016961587661,12.6016961587661,0,0.0,1.0
2016-03-04,17.4,17.4,17.4,17.4,0,12.6016961587661,12.6016961587661,12.6016961587661,12.6016961587661,0,0.0,1.0
2016-03-07,17.4,17.4,17.4,17.4,0,12.6016961587661,12.6016961587661,12.6016961587661,12.6016961587661,0,0.0,1.0
2016-03-08,17.759,17.759,17.48,17.48,406,12.8616966714671,12.8616966714671,12.65963499168,12.65963499168,560.591202247468,0.0,1.0
2016-03-09,17.759,17.759,17.759,17.759,0,12.8616966714671,12.8616966714671,12.8616966714671,12.8616966714671,0,0.0,1.0
2016-03-10,17.37,17.37,17.37,17.37,335,12.5983918347015,12.5983918347015,12.5983918347015,12.5983918347015,461.880379364933,0.0254375,1.0
2016-03-11,17.37,17.37,17.37,17.37,0,12.5983918347015,12.5983918347015,12.5983918347015,12.5983918347015,0,0.0,1.0
2016-03-14,17.77,17.79,17.77,17.79,700,12.8885102419485,12.9030161623109,12.8885102419485,12.9030161623109,965.123180762547,0.0,1.0
2016-03-15,17.7699,17.7699,17.37,17.4,318,12.8884377123467,12.8884377123467,12.5983918347015,12.620150715245,438.441673546414,0.0,1.0
2016-03-16,17.7725,17.7725,17.7725,17.7725,300,12.8903234819938,12.8903234819938,12.8903234819938,12.8903234819938,413.624220326806,0.0,1.0
2016-03-17,17.7725,17.7725,17.7725,17.7725,0,12.8903234819938,12.8903234819938,12.8903234819938,12.8903234819938,0,0.0,1.0
2016-03-18,17.7725,17.7725,17.7725,17.7725,0,12.8903234819938,12.8903234819938,12.8903234819938,12.8903234819938,0,0.0,1.0
2016-03-21,17.7725,17.7725,17.7725,17.7725,0,12.8903234819938,12.8903234819938,12.8903234819938,12.8903234819938,0,0.0,1.0
2016-03-22,17.7725,17.7725,17.7725,17.7725,0,12.8903234819938,12.8903234819938,12.8903234819938,12.8903234819938,0,0.0,1.0
2016-03-23,17.7725,17.7725,17.7725,17.7725,0,12.8903234819938,12.8903234819938,12.8903234819938,12.8903234819938,0,0.0,1.0
2016-03-24,17.7899,17.7899,17.78,17.78,281,12.9029436327091,12.9029436327091,12.8957632021297,12.8957632021297,387.428019706106,0.0,1.0
2016-03-28,17.581,17.581,17.411,17.411,200,12.7514292945243,12.7514292945243,12.6281289714443,12.6281289714443,275.74948021787,0.0,1.0
2016-03-29,17.581,17.581,17.581,17.581,0,12.7514292945243,12.7514292945243,12.7514292945243,12.7514292945243,0,0.0,1.0
2016-03-30,17.581,17.581,17.581,17.581,0,12.7514292945243,12.7514292945243,12.7514292945243,12.7514292945243,0,0.0,1.0
2016-03-31,17.581,17.581,17.581,17.581,0,12.7514292945243,12.7514292945243,12.7514292945243,12.7514292945243,0,0.0,1.0
2016-04-01,17.581,17.581,17.581,17.581,0,12.7514292945243,12.7514292945243,12.7514292945243,12.7514292945243,0,0.0,1.0
2016-04-04,17.581,17.581,17.581,17.581,0,12.7514292945243,12.7514292945243,12.7514292945243,12.7514292945243,0,0.0,1.0
2016-04-05,17.6,17.6,17.6,17.6,100,12.7652099188685,12.7652099188685,12.7652099188685,12.7652099188685,137.874740108935,0.0,1.0
2016-04-06,17.7,17.7,17.7,17.7,618,12.8377395206803,12.8377395206803,12.8377395206803,12.8377395206803,852.065893873218,0.0,1.0
2016-04-07,17.55,17.55,17.55,17.55,100,12.7289451179627,12.7289451179627,12.7289451179627,12.7289451179627,137.874740108935,0.0,1.0
2016-04-08,17.37,17.37,17.37,17.37,300,12.5983918347015,12.5983918347015,12.5983918347015,12.5983918347015,413.624220326805,0.0,1.0
2016-04-11,17.37,17.37,17.37,17.37,0,12.5983918347015,12.5983918347015,12.5983918347015,12.5983918347015,0,0.0,1.0
2016-04-12,17.35,17.7,17.35,17.69,1629,12.602622703964,12.8568542858883,12.602622703964,12.8495905264048,2242.64033478604,0.0258333,1.0
2016-04-13,17.7,17.7,17.69,17.7,1630,12.8568542858883,12.8568542858883,12.8495905264048,12.8568542858883,2244.01703235191,0.0,1.0
2016-04-14,17.96,18.19,17.6671,17.7,3153,13.0457120324607,13.2127785005824,12.8329565171874,12.8568542858883,4340.72742515678,0.0,1.0
2016-04-15,17.96,17.96,17.96,17.96,1,13.0457120324607,13.0457120324607,13.0457120324607,13.0457120324607,1.37669756586006,0.0,1.0
2016-04-18,17.96,17.96,17.96,17.96,2,13.0457120324607,13.0457120324607,13.0457120324607,13.0457120324607,2.75339513172013,0.0,1.0
2016-04-19,17.96,17.96,17.96,17.96,0,13.0457120324607,13.0457120324607,13.0457120324607,13.0457120324607,0,0.0,1.0
2016-04-20,17.96,17.96,17.96,17.96,0,13.0457120324607,13.0457120324607,13.0457120324607,13.0457120324607,0,0.0,1.0
2016-04-21,17.96,17.96,17.96,17.96,0,13.0457120324607,13.0457120324607,13.0457120324607,13.0457120324607,0,0.0,1.0
2016-04-22,17.96,17.96,17.96,17.96,0,13.0457120324607,13.0457120324607,13.0457120324607,13.0457120324607,0,0.0,1.0
2016-04-25,17.96,17.96,17.96,17.96,0,13.0457120324607,13.0457120324607,13.0457120324607,13.0457120324607,0,0.0,1.0
2016-04-26,17.37,17.65,17.37,17.65,1000,12.6171502229311,12.8205354884706,12.6171502229311,12.8205354884706,1376.69756586006,0.0,1.0
2016-04-27,17.37,17.37,17.37,17.37,0,12.6171502229311,12.6171502229311,12.6171502229311,12.6171502229311,0,0.0,1.0
2016-04-28,17.3601,17.37,17.3601,17.37,500,12.6099591010424,12.6171502229311,12.6099591010424,12.6171502229311,688.348782930031,0.0,1.0
2016-04-29,17.3601,17.3601,17.3601,17.3601,0,12.6099591010424,12.6099591010424,12.6099591010424,12.6099591010424,0,0.0,1.0
2016-05-02,17.65,17.65,17.44,17.44,1400,12.8205354884706,12.8205354884706,12.667996539316,12.667996539316,1927.37659220409,0.0,1.0
2016-05-03,17.75,17.9,17.45,17.89,5291,12.8931730833061,13.0021294755594,12.6752602987995,12.9948657160758,7284.1068209656,0.0,1.0
2016-05-04,17.75,17.75,17.75,17.75,0,12.8931730833061,12.8931730833061,12.8931730833061,12.8931730833061,0,0.0,1.0
2016-05-05,17.75,17.75,17.75,17.75,0,12.8931730833061,12.8931730833061,12.8931730833061,12.8931730833061,0,0.0,1.0
2016-05-06,17.4,17.4,17.4,17.4,200,12.6389415013818,12.6389415013818,12.6389415013818,12.6389415013818,275.339513172012,0.0,1.0
2016-05-09,17.7482,17.75,17.525,17.645,2400,12.8918656065991,12.8931730833061,12.7297384949262,12.8169036087288,3304.07415806414,0.0,1.0
2016-05-10,17.55,17.55,17.4001,17.4001,1300,12.747897893635,12.747897893635,12.6390141389766,12.6390141389766,1789.70683561809,0.0,1.0
2016-05-11,17.55,17.55,17.55,17.55,0,12.747897893635,12.747897893635,12.747897893635,12.747897893635,0,0.0,1.0
2016-05-12,17.44,17.44,17.44,17.44,1675,12.6851420624761,12.6851420624761,12.6851420624761,12.6851420624761,2302.85162405961,0.0236042,1.0
2016-05-13,17.55,17.55,17.549,17.55,3000,12.7651515594298,12.7651515594298,12.7644242003666,12.7651515594298,4124.51037145005,0.0,1.0
2016-05-16,17.85,18.15,17.54,17.549,17107,12.9833592783944,13.201566997359,12.7578779687977,12.7644242003666,23519.3329747987,0.0,1.0
2016-05-17,17.99,18.0,17.968,18.0,1256,13.0851895472446,13.0924631378767,13.0691876478539,13.0924631378767,1726.79500884708,0.0,1.0
2016-05-18,17.72,18.15,17.72,17.99,9822,12.8888026001764,13.201566997359,12.8888026001764,13.0851895472446,13503.6469561275,0.0,1.0
2016-05-19,17.7273,17.7273,17.56,17.7081,600,12.8941123213379,12.8941123213379,12.772425150062,12.8801470273242,824.902074290009,0.0,1.0
2016-05-20,17.76,17.76,17.76,17.76,200,12.9178969627051,12.9178969627051,12.9178969627051,12.9178969627051,274.967358096669,0.0,1.0
2016-05-23,18.0699,18.0699,17.99,17.99,600,13.1433055363955,13.1433055363955,13.0851895472446,13.0851895472446,824.902074290008,0.0,1.0
2016-05-24,18.11,18.11,17.7101,17.72,3678,13.1724726348304,13.1724726348304,12.8816017454506,12.8888026001764,5056.64971539777,0.0,1.0
2016-05-25,18.11,18.11,18.11,18.11,0,13.1724726348304,13.1724726348304,13.1724726348304,13.1724726348304,0,0.0,1.0
2016-05-26,17.8,17.81,17.7,17.81,7000,12.9469913252337,12.9542649158658,12.8742554189121,12.9542649158658,9623.85753338341,0.0,1.0
2016-05-27,17.89,17.94,17.84,17.84,4600,13.0124536409231,13.0488215940838,12.9760856877623,12.9760856877623,6324.24923622338,0.0,1.0
2016-05-31,17.75,17.77,17.75,17.75,3602,12.9106233720729,12.9251705533372,12.9106233720729,12.9106233720729,4952.16211932102,0.0,1.0
2016-06-01,17.75,17.75,17.75,17.75,0,12.9106233720729,12.9106233720729,12.9106233720729,12.9106233720729,0,0.0,1.0
2016-06-02,17.85,17.85,17.8,17.8,1375,12.9833592783944,12.9833592783944,12.9469913252337,12.9469913252337,1890.40058691461,0.0,1.0
2016-06-03,17.8,17.92,17.8,17.8,802,12.9469913252337,13.0342744128195,12.9469913252337,12.9469913252337,1102.61910596764,0.0,1.0
2016-06-06,17.8,17.8,17.8,17.8,4,12.9469913252337,12.9469913252337,12.9469913252337,12.9469913252337,5.49934716193338,0.0,1.0
2016-06-07,17.97,17.97,17.8,17.8,1768,13.0706423659803,13.0706423659803,12.9469913252337,12.9469913252337,2430.71144557456,0.0,1.0
2016-06-08,17.97,17.97,17.97,17.97,0,13.0706423659803,13.0706423659803,13.0706423659803,13.0706423659803,0,0.0,1.0
2016-06-09,17.92,17.95,17.81,17.85,800,13.0342744128195,13.056095184716,12.9542649158658,12.9833592783944,1099.86943238668,0.0,1.0
2016-06-10,17.8961,17.8961,17.8961,17.8961,45,13.0342107689015,13.0342107689015,13.0342107689015,13.0342107689015,61.7854440348191,0.0238125,1.0
2016-06-13,17.87,18.06,17.7831,17.7831,18071,13.0152014371997,13.1535835453736,12.9519098308823,12.9519098308823,24811.6613145159,0.0,1.0
2016-06-14,17.76,18.03,17.76,17.84,41348,12.9350854798358,13.1317337388198,12.9350854798358,12.9933516306459,56771.211998927,0.0,1.0
2016-06-15,17.8,18.04,17.78,17.8,18403,12.9642185552409,13.1390170076711,12.9496520175384,12.9642185552409,25267.5005905061,0.0,1.0
2016-06-16,18.02,18.04,17.85,17.85,4503,13.1244504699686,13.1390170076711,13.0006348994972,13.0006348994972,6182.66343308423,0.0,1.0
2016-06-17,17.87,18.02,17.82,18.02,3100,13.0152014371997,13.1244504699686,12.9787850929434,13.1244504699686,4256.33058906532,0.0,1.0
2016-06-20,17.9,17.95,17.85,17.95,8500,13.0370512437535,13.0734675880098,13.0006348994972,13.0734675880098,11670.5838732436,0.0,1.0
2016-06-21,17.9,17.9,17.9,17.9,0,13.0370512437535,13.0370512437535,13.0370512437535,13.0370512437535,0,0.0,1.0
2016-06-22,17.85,17.98,17.79,17.82,17645,13.0006348994972,13.0953173945635,12.9569352863896,12.9787850929434,24226.7591109863,0.0,1.0
2016-06-23,17.9,18.0,17.78,18.0,10440,13.0370512437535,13.1098839322661,12.9496520175384,13.1098839322661,14334.223016078,0.0,1.0
2016-06-24,17.9,17.9,17.9,17.9,86,13.0370512437535,13.0370512437535,13.0370512437535,13.0370512437535,118.078848599876,0.0,1.0
2016-06-27,17.99,17.99,17.78,17.89,2671,13.1026006634148,13.1026006634148,12.9496520175384,13.0297679749022,3667.30935593338,0.0,1.0
2016-06-28,17.85,18.0,17.85,17.95,3200,13.0006348994972,13.1098839322661,13.0006348994972,13.0734675880098,4393.63157580936,0.0,1.0
2016-06-29,17.85,17.85,17.85,17.85,0,13.0006348994972,13.0006348994972,13.0006348994972,13.0006348994972,0,0.0,1.0
2016-06-30,17.85,17.85,17.85,17.85,0,13.0006348994972,13.0006348994972,13.0006348994972,13.0006348994972,0,0.0,1.0
2016-07-01,17.85,17.85,17.85,17.85,0,13.0006348994972,13.0006348994972,13.0006348994972,13.0006348994972,0,0.0,1.0
2016-07-05,17.602,17.94,17.55,17.7801,15765,12.820009831986,13.0661843191585,12.7821368339594,12.9497248502269,21645.5005601982,0.0,1.0
2016-07-06,17.72,17.75,17.61,17.619,1834,12.9059524044308,12.9278022109846,12.825836447067,12.8323913890331,2518.10009688574,0.0,1.0
2016-07-07,17.65,17.8,17.58,17.8,5806,12.854969522472,12.9642185552409,12.8039866405132,12.9642185552409,7971.69529035911,0.0,1.0
2016-07-08,17.76,17.76,17.76,17.76,400,12.9350854798358,12.9350854798358,12.9350854798358,12.9350854798358,549.203946976173,0.0,1.0
2016-07-11,17.74,17.75,17.67,17.7001,10898,12.9205189421333,12.9278022109846,12.8695360601745,12.8914586994168,14963.0615353658,0.0,1.0
2016-07-12,17.77,17.96,17.72,17.72,1560,12.9601823861416,13.0987549608949,12.9237159191012,12.9237159191012,2138.95138000854,0.0244583,1.0
2016-07-13,17.77,17.77,17.77,17.77,2,12.9601823861416,12.9601823861416,12.9601823861416,12.9601823861416,2.74224535898531,0.0,1.0
2016-07-14,17.75,17.8,17.75,17.78,1001,12.9455957993254,12.9820622663658,12.9455957993254,12.9674756795496,1372.49380217216,0.0,1.0
2016-07-15,17.907,17.969,17.8599,17.8599,1802,13.0601005058321,13.1053189249622,13.0257490938801,13.0257490938801,2470.76306844578,0.0,1.0
2016-07-18,17.74,17.95,17.74,17.945,2211,12.9383025059174,13.0914616674868,12.9383025059174,13.0878150207828,3031.55224435826,0.0,1.0
2016-07-19,17.85,17.95,17.74,17.95,2319,13.0185287334061,13.0914616674868,12.9383025059174,13.0914616674868,3179.63349374349,0.0,1.0
2016-07-20,17.68,17.81,17.58,17.76,21528,12.8945427454689,12.9893555597739,12.8216098113882,12.9528890927335,29517.5290441181,0.0,1.0
2016-07-21,17.8,17.8,17.65,17.68,5901,12.9820622663658,12.9820622663658,12.8726628652447,12.8945427454689,8090.99493168617,0.0,1.0
2016-07-22,17.8,17.8,17.8,17.8,444,12.9820622663658,12.9820622663658,12.9820622663658,12.9820622663658,608.77846969474,0.0,1.0
2016-07-25,18.0,18.0,18.0,18.0,125,13.1279281345272,13.1279281345272,13.1279281345272,13.1279281345272,171.390334936582,0.0,1.0
2016-07-26,17.74,17.76,17.74,17.76,3095,12.9383025059174,12.9528890927335,12.9383025059174,12.9528890927335,4243.62469302977,0.0,1.0
2016-07-27,17.93,17.93,17.78,17.78,2200,13.0768750806707,13.0768750806707,12.9674756795496,12.9674756795496,3016.46989488385,0.0,1.0
2016-07-28,17.91,17.94,17.79,17.79,1016,13.0622884938546,13.0841683740788,12.9747689729577,12.9747689729577,1393.06064236454,0.0,1.0
2016-07-29,17.82,17.91,17.78,17.78,604,12.9966488531819,13.0622884938546,12.9674756795496,12.9674756795496,828.158098413568,0.0,1.0
2016-08-01,17.89,17.91,17.78,17.78,406,13.0477019070384,13.0622884938546,12.9674756795496,12.9674756795496,556.675807874021,0.0,1.0
2016-08-02,17.92,17.9599,17.76,17.83,3104,13.0695817872626,13.0986820279608,12.9528890927335,13.00394214659,4255.96479714523,0.0,1.0
2016-08-03,17.92,17.93,17.83,17.83,402,13.0695817872626,13.0768750806707,13.00394214659,13.00394214659,551.191317156051,0.0,1.0
2016-08-04,17.85,17.96,17.81,17.82,1107,13.0185287334061,13.0987549608949,12.9893555597739,12.9966488531819,1517.83280619838,0.0,1.0
2016-08-05,17.85,17.85,17.85,17.85,0,13.0185287334061,13.0185287334061,13.0185287334061,13.0185287334061,0,0.0,1.0
2016-08-08,17.85,17.85,17.85,17.85,0,13.0185287334061,13.0185287334061,13.0185287334061,13.0185287334061,0,0.0,1.0
2016-08-09,17.93,17.93,17.93,17.93,200,13.0768750806707,13.0768750806707,13.0768750806707,13.0768750806707,274.224535898532,0.0,1.0
2016-08-10,17.82,17.82,17.82,17.82,903,13.0151100021211,13.0151100021211,13.0151100021211,13.0151100021211,1236.3675756392,0.0253125,1.0
2016-08-11,17.86,17.88,17.85,17.88,1050,13.0443246149205,13.0589319213202,13.0370209617206,13.0589319213202,1437.63671585953,0.0,1.0
2016-08-12,17.95,17.95,17.85,17.85,405,13.1100574937191,13.1100574937191,13.0370209617206,13.0370209617206,554.517018974392,0.0,1.0
2016-08-15,17.8779,17.9522,17.84,17.9522,1323,13.0573981541482,13.111664297423,13.0297173085208,13.111664297423,1811.42226198302,0.0,1.0
2016-08-16,17.81,17.91,17.7701,17.7701,1652,13.0078063489213,13.0808428809197,12.9786647726539,12.9786647726539,2261.88176628566,0.0,1.0
2016-08-17,17.82,17.96,17.82,17.85,1052,13.0151100021211,13.1173611469189,13.0151100021211,13.0370209617206,1440.37507150879,0.0,1.0
2016-08-18,17.8844,17.89,17.88,17.8889,941,13.0621455287281,13.06623557452,13.0589319213202,13.065432172668,1288.39633297507,0.0,1.0
2016-08-19,17.8844,17.8844,17.8844,17.8844,0,13.0621455287281,13.0621455287281,13.0621455287281,13.0621455287281,0,0.0,1.0
2016-08-22,17.95,17.97,17.83,17.83,411,13.1100574937191,13.1246648001188,13.022413655321,13.022413655321,562.73208592216,0.0,1.0
2016-08-23,17.87,17.87,17.87,17.87,2002,13.0516282681203,13.0516282681203,13.0516282681203,13.0516282681203,2741.09400490552,0.0,1.0
2016-08-24,17.8765,17.8765,17.87,17.8765,5000,13.0563756427002,13.0563756427002,13.0516282681203,13.0563756427002,6845.88912314067,0.0,1.0
2016-08-25,17.88,17.88,17.88,17.88,100,13.0589319213202,13.0589319213202,13.0589319213202,13.0589319213202,136.917782462813,0.0,1.0
2016-08-26,17.88,17.88,17.88,17.88,0,13.0589319213202,13.0589319213202,13.0589319213202,13.0589319213202,0,0.0,1.0
2016-08-29,17.88,17.88,17.88,17.88,0,13.0589319213202,13.0589319213202,13.0589319213202,13.0589319213202,0,0.0,1.0
2016-08-30,17.88,17.88,17.88,17.88,0,13.0589319213202,13.0589319213202,13.0589319213202,13.0589319213202,0,0.0,1.0
2016-08-31,17.95,17.95,17.95,17.95,200,13.1100574937191,13.1100574937191,13.1100574937191,13.1100574937191,273.835564925625,0.0,1.0
2016-09-01,18.04,18.19,17.93,18.19,805,13.1757903725177,13.2853451705153,13.0954501873194,13.2853451705153,1102.18814882564,0.0,1.0
2016-09-02,18.16,18.16,17.97,17.98,603,13.2634342109158,13.2634342109158,13.1246648001188,13.1319684533186,825.614228250762,0.0,1.0
2016-09-06,18.01,18.32,18.01,18.09,3288,13.1538794129181,13.3802926621133,13.1538794129181,13.2123086385169,4501.85668737731,0.0,1.0
2016-09-07,18.01,18.0201,18.01,18.02,1918,13.1538794129181,13.16125610265,13.1538794129181,13.161183066118,2626.08306763676,0.0,1.0
2016-09-08,18.01,18.1299,18.01,18.11,1400,13.1538794129181,13.2414502147843,13.1538794129181,13.2269159449166,1916.84895447939,0.0,1.0
2016-09-09,17.982,18.056,17.95,18.0,4415,13.1334291839586,13.1874762176374,13.1100574937191,13.1465757597183,6044.92009573318,0.0,1.0
2016-09-12,17.99,17.99,17.98,17.98,1200,13.1575920789492,13.1575920789492,13.1502782423294,13.1502782423294,1640.72573997324,0.0250833,1.0
2016-09-13,18.0009,18.0009,17.88,17.93,8203,13.1655641608647,13.1655641608647,13.0771398761318,13.1137090592306,11215.7277041671,0.0,1.0
2016-09-14,18.02,18.02,17.91,17.91,203,13.1795335888085,13.1795335888085,13.0990813859911,13.0990813859911,277.556104345473,0.0,1.0
2016-09-15,18.0,18.05,18.0,18.0,405,13.164905915569,13.2014750986678,13.164905915569,13.164905915569,553.744937240968,0.0,1.0
2016-09-16,17.98,18.06,17.94,17.95,708,13.1502782423294,13.2087889352875,13.1210228958504,13.1283367324702,968.028186584216,0.0,1.0
2016-09-19,17.98,17.98,17.98,17.98,0,13.1502782423294,13.1502782423294,13.1502782423294,13.1502782423294,0,0.0,1.0
2016-09-20,17.99,18.07,17.97,18.07,1106,13.1575920789492,13.2161027719073,13.1429644057097,13.2161027719073,1512.20222367534,0.0,1.0
2016-09-21,18.05,18.0699,18.05,18.0699,1102,13.2014750986678,13.2160296335411,13.2014750986678,13.2160296335411,1506.73313787542,0.0,1.0
2016-09-22,18.09,18.17,18.04,18.05,7228,13.2307304451468,13.2892411381049,13.194161262048,13.2014750986678,9882.63804043883,0.0,1.0
2016-09-23,18.17,18.33,18.07,18.09,3829,13.2892411381049,13.4062625240211,13.2161027719073,13.2307304451468,5235.28238196462,0.0,1.0
2016-09-26,18.03,18.28,18.03,18.27,1827,13.1868474254283,13.3696933409223,13.1868474254283,13.3623795043025,2498.00493910925,0.0,1.0
2016-09-27,18.24,18.37,18.09,18.37,4084,13.3404379944432,13.4355178705001,13.2307304451468,13.4355178705001,5583.93660170894,0.0,1.0
2016-09-28,18.05,18.1,18.05,18.08,2002,13.2014750986678,13.2380442817666,13.2014750986678,13.2234166085271,2737.27744285535,0.0,1.0
2016-09-29,18.06,18.06,18.06,18.06,1700,13.2087889352875,13.2087889352875,13.2087889352875,13.2087889352875,2324.3614649621,0.0,1.0
2016-09-30,18.06,18.06,18.06,18.06,0,13.2087889352875,13.2087889352875,13.2087889352875,13.2087889352875,0,0.0,1.0
2016-10-03,18.1699,18.1699,18.1699,18.1699,539,13.2891679997387,13.2891679997387,13.2891679997387,13.2891679997387,736.959311537981,0.0,1.0
2016-10-04,18.19,18.19,18.17,18.17,500,13.3038688113444,13.3038688113444,13.2892411381049,13.2892411381049,683.635724988852,0.0,1.0
2016-10-05,18.19,18.19,18.19,18.19,0,13.3038688113444,13.3038688113444,13.3038688113444,13.3038688113444,0,0.0,1.0
2016-10-06,18.19,18.19,18.19,18.19,0,13.3038688113444,13.3038688113444,13.3038688113444,13.3038688113444,0,0.0,1.0
2016-10-07,18.05,18.0601,18.05,18.0601,2650,13.2014750986678,13.2088620736537,13.2014750986678,13.2088620736537,3623.2693424409,0.0,1.0
2016-10-10,18.06,18.061,18.0472,18.0489,9150,13.2087889352875,13.2095203189495,13.1994272244142,13.2006705766396,12510.533767296,0.0,1.0
2016-10-11,18.0161,18.06,18.0161,18.06,15200,13.1766811925268,13.2087889352875,13.1766811925268,13.2087889352875,20782.526039661,0.0,1.0
2016-10-12,18.0161,18.0161,18.0161,18.0161,0,13.1961999940058,13.1961999940058,13.1961999940058,13.1961999940058,0,0.0266875,1.0
2016-10-13,17.97,17.97,17.9689,17.97,6900,13.1624332620425,13.1624332620425,13.1616275482646,13.1624332620425,9420.21870360156,0.0,1.0
2016-10-14,18.05,18.09,17.99,17.99,1400,13.2210306277054,13.2503293105369,13.1770826034582,13.1770826034582,1911.34872246989,0.0,1.0
2016-10-17,18.0208,18.04,18.0208,18.04,206,13.1996425892385,13.2137059569976,13.1996425892385,13.2137059569976,281.241312020568,0.0,1.0
2016-10-18,18.1,18.1,18.0,18.0,13487,13.2576539812448,13.2576539812448,13.1844072741661,13.1844072741661,18413.1144428224,0.0,1.0
2016-10-19,18.0339,18.0339,18.0339,18.0339,300,13.2092379078658,13.2092379078658,13.2092379078658,13.2092379078658,409.574726243546,0.0,1.0
2016-10-20,18.079,18.079,18.05,18.05,1000,13.2422721727583,13.2422721727583,13.2210306277054,13.2210306277054,1365.24908747848,0.0,1.0
2016-10-21,18.0001,18.05,18.0001,18.04,2548,13.1844805208732,13.2210306277054,13.1844805208732,13.2137059569976,3478.65467489518,0.0,1.0
2016-10-24,18.0,18.0,18.0,18.0,200,13.1844072741661,13.1844072741661,13.1844072741661,13.1844072741661,273.049817495697,0.0,1.0
2016-10-25,18.145,18.257,18.09,18.09,6900,13.2906149994302,13.3726513113584,13.2503293105369,13.2503293105369,9420.21870360157,0.0,1.0
2016-10-26,18.0571,18.35,18.03,18.35,1770,13.226231143908,13.4407707489415,13.2063812862897,13.4407707489415,2416.49088483693,0.0,1.0
2016-10-27,18.38,18.38,18.15,18.15,800,13.4627447610652,13.4627447610652,13.2942773347841,13.2942773347841,1092.19926998279,0.0,1.0
2016-10-28,18.05,18.38,18.05,18.38,1355,13.2210306277054,13.4627447610652,13.2210306277054,13.4627447610652,1849.91251353336,0.0,1.0
2016-10-31,18.06,18.07,18.06,18.07,200,13.2283552984133,13.2356799691212,13.2283552984133,13.2356799691212,273.049817495698,0.0,1.0
2016-11-01,18.3668,18.3668,18.3668,18.3668,1400,13.4530761957308,13.4530761957308,13.4530761957308,13.4530761957308,1911.34872246988,0.0,1.0
2016-11-02,18.3668,18.3668,18.3668,18.3668,0,13.4530761957308,13.4530761957308,13.4530761957308,13.4530761957308,0,0.0,1.0
2016-11-03,18.3668,18.3668,18.3668,18.3668,0,13.4530761957308,13.4530761957308,13.4530761957308,13.4530761957308,0,0.0,1.0
2016-11-04,18.04,18.4,18.04,18.399,4500,13.2137059569976,13.4773941024809,13.2137059569976,13.4766616354101,6143.62089365318,0.0,1.0
2016-11-07,18.04,18.04,18.04,18.04,0,13.2137059569976,13.2137059569976,13.2137059569976,13.2137059569976,0,0.0,1.0
2016-11-08,18.22,18.26,18.05,18.25,10000,13.3455500297392,13.3748487125707,13.2210306277054,13.3675240418628,13652.4908747849,0.0,1.0
2016-11-09,18.22,18.22,18.22,18.22,0,13.3648536134162,13.3648536134162,13.3648536134162,13.3648536134162,0,0.0263542,1.0
2016-11-10,18.0871,18.0871,18.03,18.06,1122,13.2673679358518,13.2673679358518,13.2254835702466,13.2474893665366,1529.59700055964,0.0,1.0
2016-11-11,18.05,18.06,18.05,18.06,1239,13.2401541011066,13.2474893665366,13.2401541011066,13.2474893665366,1689.10043109928,0.0,1.0
2016-11-14,17.97,18.06,17.97,18.05,3350,13.1814719776668,13.2474893665366,13.1814719776668,13.2401541011066,4566.97856673331,0.0,1.0
2016-11-15,17.96,18.05,17.96,17.96,8250,13.1741367122368,13.2401541011066,13.1741367122368,13.1741367122368,11247.0367688209,0.0,1.0
2016-11-16,18.2604,18.2604,18.2604,18.2604,501,13.3944880857533,13.3944880857533,13.3944880857533,13.3944880857533,683.001869233847,0.0,1.0
2016-11-17,18.0578,18.0578,18.0578,18.0578,150,13.245875608142,13.245875608142,13.245875608142,13.245875608142,204.491577614924,0.0,1.0
2016-11-18,18.0805,18.1,18.04,18.04,401,13.262526660668,13.2768304282565,13.2328188356766,13.2328188356766,546.674150823899,0.0,1.0
2016-11-21,18.0805,18.0805,18.0805,18.0805,0,13.262526660668,13.262526660668,13.262526660668,13.262526660668,0,0.0,1.0
2016-11-22,18.045,18.045,17.79,18.04,3106,13.2364864683916,13.2364864683916,13.0494371999272,13.2328188356766,4234.33893381304,0.0,1.0
2016-11-23,18.045,18.045,18.045,18.045,0,13.2364864683916,13.2364864683916,13.2364864683916,13.2364864683916,0,0.0,1.0
2016-11-25,18.045,18.045,18.045,18.045,0,13.2364864683916,13.2364864683916,13.2364864683916,13.2364864683916,0,0.0,1.0
2016-11-28,18.01,18.03,18.01,18.03,1400,13.2108130393867,13.2254835702466,13.2108130393867,13.2254835702466,1908.58805773929,0.0,1.0
2016-11-29,18.01,18.01,18.01,18.01,0,13.2108130393867,13.2108130393867,13.2108130393867,13.2108130393867,0,0.0,1.0
2016-11-30,18.01,18.01,18.01,18.01,0,13.2108130393867,13.2108130393867,13.2108130393867,13.2108130393867,0,0.0,1.0
2016-12-01,18.2575,18.259,18.24,18.259,2000,13.3923608587786,13.3934611485931,13.3795241442761,13.3934611485931,2726.55436819899,0.0,1.0
2016-12-02,18.2575,18.2575,18.2575,18.2575,0,13.3923608587786,13.3923608587786,13.3923608587786,13.3923608587786,0,0.0,1.0
2016-12-05,18.2575,18.2575,18.2575,18.2575,0,13.3923608587786,13.3923608587786,13.3923608587786,13.3923608587786,0,0.0,1.0
2016-12-06,18.01,18.1992,18.01,18.1992,300,13.2108130393867,13.3495962613218,13.2108130393867,13.3495962613218,408.983155229849,0.0,1.0
2016-12-07,18.145,18.145,18.01,18.07,3000,13.3098391226914,13.3098391226914,13.2108130393867,13.2548246319665,4089.83155229848,0.0,1.0
2016-12-08,18.145,18.145,18.145,18.145,24,13.3098391226914,13.3098391226914,13.3098391226914,13.3098391226914,32.7186524183878,0.0,1.0
2016-12-09,18.34,18.34,18.16,18.34,1205,13.4528767985759,13.4528767985759,13.3208420208363,13.4528767985759,1642.74900683989,0.0,1.0
2016-12-12,18.34,18.34,18.34,18.34,0,13.4746227797643,13.4746227797643,13.4746227797643,13.4746227797643,0,0.0296458,1.0
2016-12-13,18.34,18.34,18.34,18.34,0,13.4746227797643,13.4746227797643,13.4746227797643,13.4746227797643,0,0.0,1.0
2016-12-14,18.34,18.34,18.34,18.34,0,13.4746227797643,13.4746227797643,13.4746227797643,13.4746227797643,0,0.0,1.0
2016-12-15,18.14,18.34,18.14,18.34,909,13.3276803285128,13.4746227797643,13.3276803285128,13.4746227797643,1237.21905039419,0.0,1.0
2016-12-16,18.14,18.14,18.14,18.14,1,13.3276803285128,13.3276803285128,13.3276803285128,13.3276803285128,1.36107706313993,0.0,1.0
2016-12-19,18.31,18.31,18.31,18.31,100,13.4525814120766,13.4525814120766,13.4525814120766,13.4525814120766,136.107706313993,0.0,1.0
2016-12-20,18.31,18.31,18.31,18.31,1,13.4525814120766,13.4525814120766,13.4525814120766,13.4525814120766,1.36107706313993,0.0,1.0
2016-12-21,18.3335,18.3335,18.17,18.17,300,13.4698471500986,13.4698471500986,13.3497216962005,13.3497216962005,408.32311894198,0.0,1.0
2016-12-22,18.19,18.19,18.19,18.19,100,13.3644159413256,13.3644159413256,13.3644159413256,13.3644159413256,136.107706313994,0.0,1.0
2016-12-23,18.4955,18.55,18.4955,18.55,400,13.5888705356123,13.6289123535784,13.5888705356123,13.6289123535784,544.430825255974,0.0,1.0
2016-12-27,18.15,18.47,18.14,18.47,2300,13.3350274510753,13.5701353730778,13.3276803285128,13.5701353730778,3130.47724522185,0.0,1.0
2016-12-28,18.15,18.15,18.15,18.15,0,13.3350274510753,13.3350274510753,13.3350274510753,13.3350274510753,0,0.0,1.0
2016-12-29,18.2952,18.34,18.2,18.2569,600,13.4417076706839,13.4746227797643,13.3717630638882,13.4135681912693,816.646237883962,0.0,1.0
2016-12-30,18.26,18.26,18.26,18.26,100,13.4158457992637,13.4158457992637,13.4158457992637,13.4158457992637,136.107706313993,0.0,1.0
2017-01-03,18.26,18.26,18.26,18.26,0,13.4158457992637,13.4158457992637,13.4158457992637,13.4158457992637,0,0.0,1.0
2017-01-04,18.3,18.3,18.3,18.3,200,13.445234289514,13.445234289514,13.445234289514,13.445234289514,272.215412627986,0.0,1.0
2017-01-05,18.3,18.3,18.3,18.3,0,13.445234289514,13.445234289514,13.445234289514,13.445234289514,0,0.0,1.0
2017-01-06,18.3,18.3,18.3,18.3,0,13.445234289514,13.445234289514,13.445234289514,13.445234289514,0,0.0,1.0
2017-01-09,18.3,18.3,18.3,18.3,0,13.445234289514,13.445234289514,13.445234289514,13.445234289514,0,0.0,1.0
2017-01-10,18.3,18.3,18.3,18.3,0,13.445234289514,13.445234289514,13.445234289514,13.445234289514,0,0.0,1.0
2017-01-11,18.3,18.3,18.3,18.3,0,13.4672450197006,13.4672450197006,13.4672450197006,13.4672450197006,0,0.0299583,1.0
2017-01-12,18.1873,18.2875,18.16,18.17,2360,13.3843073960001,13.4580460818456,13.3642169157248,13.3715760660088,3206.89197655661,0.0,1.0
2017-01-13,18.3,18.3,18.3,18.3,9100,13.4672450197006,13.4672450197006,13.4672450197006,13.4672450197006,12365.5580451972,0.0,1.0
2017-01-17,18.73,18.73,18.41,18.41,302,13.7836884819122,13.7836884819122,13.5481956728245,13.5481956728245,410.373464796651,0.0,1.0
2017-01-18,18.48,18.72,18.48,18.72,1501,13.5997097248124,13.7763293316282,13.5997097248124,13.7763293316282,2039.63765119131,0.0,1.0
2017-01-19,18.48,18.48,18.48,18.48,0,13.5997097248124,13.5997097248124,13.5997097248124,13.5997097248124,0,0.0,1.0
2017-01-20,18.21,18.23,18.21,18.21,1100,13.4010126671447,13.4157309677127,13.4010126671447,13.4010126671447,1494.73778568317,0.0,1.0
2017-01-23,18.21,18.21,18.21,18.21,0,13.4010126671447,13.4010126671447,13.4010126671447,13.4010126671447,0,0.0,1.0
2017-01-24,18.28,18.28,18.21,18.21,440,13.4525267191326,13.4525267191326,13.4010126671447,13.4010126671447,597.89511427327,0.0,1.0
2017-01-25,18.3,18.3,18.21,18.21,2279,13.4672450197006,13.4672450197006,13.4010126671447,13.4010126671447,3096.82492142904,0.0,1.0
2017-01-26,18.3,18.3585,18.21,18.31,8097,13.4672450197006,13.510296048862,13.4010126671447,13.4746041699846,11002.6289551606,0.0,1.0
2017-01-27,18.36,18.3718,18.318,18.35,1179,13.5113999214046,13.5200837187397,13.4804914902118,13.5040407711206,1602.08713574586,0.0,1.0
2017-01-30,18.36,18.36,18.36,18.36,0,13.5113999214046,13.5113999214046,13.5113999214046,13.5113999214046,0,0.0,1.0
2017-01-31,18.318,18.318,18.318,18.318,600,13.4804914902118,13.4804914902118,13.4804914902118,13.4804914902118,815.311519463547,0.0,1.0
2017-02-01,18.3,18.3819,18.3,18.3,2424,13.4672450197006,13.5275164605265,13.4672450197006,13.4672450197006,3293.85853863274,0.0,1.0
2017-02-02,18.3,18.3,18.3,18.3,0,13.4672450197006,13.4672450197006,13.4672450197006,13.4672450197006,0,0.0,1.0
2017-02-03,18.3,18.3,18.3,18.3,0,13.4672450197006,13.4672450197006,13.4672450197006,13.4672450197006,0,0.0,1.0
2017-02-06,18.22,18.3,18.22,18.3,1600,13.4083718174287,13.4672450197006,13.4083718174287,13.4672450197006,2174.16405190279,0.0,1.0
2017-02-07,18.3773,18.3773,18.26,18.27,890,13.5241312513959,13.5241312513959,13.4378084185647,13.4451675688487,1209.37875387092,0.0,1.0
2017-02-08,18.37,18.37,18.37,18.37,100,13.5187590716885,13.5187590716885,13.5187590716885,13.5187590716885,135.885253243925,0.0,1.0
2017-02-09,18.37,18.37,18.37,18.37,0,13.5187590716885,13.5187590716885,13.5187590716885,13.5187590716885,0,0.0,1.0
2017-02-10,18.37,18.37,18.37,18.37,0,13.5408058348838,13.5408058348838,13.5408058348838,13.5408058348838,0,0.0299583,1.0
2017-02-13,18.37,18.37,18.37,18.37,0,13.5408058348838,13.5408058348838,13.5408058348838,13.5408058348838,0,0.0,1.0
2017-02-14,18.37,18.37,18.37,18.37,0,13.5408058348838,13.5408058348838,13.5408058348838,13.5408058348838,0,0.0,1.0
2017-02-15,18.4352,18.49,18.4352,18.49,232,13.5888657445428,13.629259656342,13.5888657445428,13.629259656342,314.740500083136,0.0,1.0
2017-02-16,18.27,18.2958,18.25,18.2958,452,13.467094317002,13.4861118886155,13.4523520134257,13.4861118886155,613.201319127494,0.0,1.0
2017-02-17,18.27,18.27,18.27,18.27,0,13.467094317002,13.467094317002,13.467094317002,13.467094317002,0,0.0,1.0
2017-02-21,18.26,18.26,18.26,18.26,100,13.4597231652139,13.4597231652139,13.4597231652139,13.4597231652139,135.664008656524,0.0,1.0
2017-02-22,18.35,18.35,18.35,18.35,100,13.5260635313075,13.5260635313075,13.5260635313075,13.5260635313075,135.664008656524,0.0,1.0
2017-02-23,18.35,18.35,18.35,18.35,100,13.5260635313075,13.5260635313075,13.5260635313075,13.5260635313075,135.664008656524,0.0,1.0
2017-02-24,18.35,18.35,18.35,18.35,0,13.5260635313075,13.5260635313075,13.5260635313075,13.5260635313075,0,0.0,1.0
2017-02-27,18.5599,18.5599,18.54,18.54,1000,13.6807840073413,13.6807840073413,13.6661154152829,13.6661154152829,1356.64008656525,0.0,1.0
2017-02-28,18.6699,18.6699,18.44,18.5178,2869,13.7618666770113,13.7618666770113,13.5924038974011,13.6497514583131,3892.20040835569,0.0,1.0
2017-03-01,18.6,18.8099,18.36,18.36,1081,13.7103423260119,13.8650628020458,13.5334346830957,13.5334346830957,1466.52793357704,0.0,1.0
2017-03-02,18.6,18.6,18.6,18.6,0,13.7103423260119,13.7103423260119,13.7103423260119,13.7103423260119,0,0.0,1.0
2017-03-03,18.6,18.6,18.6,18.6,0,13.7103423260119,13.7103423260119,13.7103423260119,13.7103423260119,0,0.0,1.0
2017-03-06,18.8299,18.8299,18.36,18.36,1522,13.8798051056222,13.8798051056222,13.5334346830957,13.5334346830957,2064.8062117523,0.0,1.0
2017-03-07,18.36,18.36,18.36,18.36,100,13.5334346830957,13.5334346830957,13.5334346830957,13.5334346830957,135.664008656524,0.0,1.0
2017-03-08,18.59,18.59,18.42,18.42,3770,13.7029711742238,13.7029711742238,13.5776615938247,13.5776615938247,5114.53312635096,0.0,1.0
2017-03-09,18.4598,18.4598,18.4598,18.4598,671,13.6069987779417,13.6069987779417,13.6069987779417,13.6069987779417,910.305498085279,0.0,1.0
2017-03-10,18.4598,18.4598,18.4598,18.4598,0,13.6292351104065,13.6292351104065,13.6292351104065,13.6292351104065,0,0.0301667,1.0
2017-03-13,18.4598,18.4598,18.4598,18.4598,0,13.6292351104065,13.6292351104065,13.6292351104065,13.6292351104065,0,0.0,1.0
2017-03-14,18.45,18.47,18.45,18.45,2900,13.621999576756,13.6367659719611,13.621999576756,13.621999576756,3927.8374440195,0.0,1.0
2017-03-15,18.574,19.0,18.574,18.81,2944,13.713551227028,14.0280754448978,13.713551227028,13.8877946904488,3987.4322190322,0.0,1.0
2017-03-16,18.574,18.574,18.574,18.574,1,13.713551227028,13.713551227028,13.713551227028,13.713551227028,1.35442670483431,0.0,1.0
2017-03-17,18.5478,18.91,18.5,18.91,1302,13.6942072493092,13.9616266664746,13.6589155647689,13.9616266664746,1763.46356969427,0.0,1.0
2017-03-20,18.5478,18.5478,18.5478,18.5478,1,13.6942072493092,13.6942072493092,13.6942072493092,13.6942072493092,1.35442670483431,0.0,1.0
2017-03-21,18.62,18.71,18.62,18.71,1900,13.7475139359998,13.813962714423,13.7475139359998,13.813962714423,2573.41073918519,0.0,1.0
2017-03-22,18.52,18.53,18.51,18.53,4930,13.673681959974,13.6810651575766,13.6662987623715,13.6810651575766,6677.32365483317,0.0,1.0
2017-03-23,18.52,18.7511,18.46,18.75,3410,13.673681959974,13.8443076565696,13.6293827743586,13.8434955048333,4618.59506348501,0.0,1.0
2017-03-24,18.538,18.8464,18.538,18.83,3450,13.6869717156587,13.9146695297222,13.6869717156587,13.9025610856539,4672.77213167837,0.0,1.0
2017-03-27,18.6,18.6,18.6,18.6,200,13.7327475407947,13.7327475407947,13.7327475407947,13.7327475407947,270.885340966861,0.0,1.0
2017-03-28,18.8824,18.97,18.8824,18.96,618,13.9412490410915,14.00592585209,13.9412490410915,13.9985426544875,837.035703587602,0.0,1.0
2017-03-29,18.628,18.86,18.628,18.86,1837,13.7534204940819,13.9247106784617,13.7534204940819,13.9247106784617,2488.08185678063,0.0,1.0
2017-03-30,18.8021,18.86,18.752,18.86,1420,13.8819619643428,13.9247106784617,13.8449721443538,13.9247106784617,1923.28592086472,0.0,1.0
2017-03-31,18.76,18.86,18.76,18.86,1488,13.8508787024359,13.9247106784617,13.8508787024359,13.9247106784617,2015.38693679346,0.0,1.0
2017-04-03,18.75,18.7611,18.75,18.76,900,13.8434955048333,13.8516908541722,13.8434955048333,13.8508787024359,1218.98403435088,0.0,1.0
2017-04-04,18.75,18.75,18.75,18.75,0,13.8434955048333,13.8434955048333,13.8434955048333,13.8434955048333,0,0.0,1.0
2017-04-05,18.61,18.75,18.41,18.75,4800,13.7401307383972,13.8434955048333,13.5924667863457,13.8434955048333,6501.24818320471,0.0,1.0
2017-04-06,18.74,18.86,18.74,18.82,4321,13.8361123072307,13.9247106784617,13.8361123072307,13.8951778880514,5852.47779158908,0.0,1.0
2017-04-07,18.74,18.74,18.74,18.74,0,13.8361123072307,13.8361123072307,13.8361123072307,13.8361123072307,0,0.0,1.0
2017-04-10,18.61,18.8,18.6,18.8,480,13.7401307383972,13.8804114928462,13.7327475407947,13.8804114928462,650.124818320471,0.0,1.0
2017-04-11,18.6453,18.6453,18.6453,18.6453,220,13.7922191974834,13.7922191974834,13.7922191974834,13.7922191974834,297.411601517214,0.03525,1.0
2017-04-12,18.6502,18.87,18.6502,18.7875,3175,13.7958438039026,13.958433291849,13.7958438039026,13.8974067551994,4292.19015825979,0.0,1.0
2017-04-13,18.6502,18.6502,18.6502,18.6502,3,13.7958438039026,13.7958438039026,13.7958438039026,13.7958438039026,4.055612747962,0.0,1.0
2017-04-17,18.87,18.87,18.87,18.87,102,13.958433291849,13.958433291849,13.958433291849,13.958433291849,137.890833430708,0.0,1.0
2017-04-18,18.6,18.6,18.5998,18.6,1102,13.7587100809958,13.7587100809958,13.7585621378767,13.7587100809958,1489.76174941805,0.0,1.0
2017-04-19,18.53,18.53,18.5101,18.5101,3520,13.7069299892932,13.7069299892932,13.6922096489377,13.6922096489377,4758.5856242754,0.0,1.0
2017-04-20,18.8099,18.83,18.8099,18.83,700,13.9139763845443,13.9288446680189,13.9139763845443,13.9288446680189,946.309641191132,0.0,1.0
2017-04-21,18.8099,18.8099,18.8099,18.8099,0,13.9139763845443,13.9139763845443,13.9139763845443,13.9139763845443,0,0.0,1.0
2017-04-24,18.9691,18.9691,18.56,18.79,8301,14.0317391073881,14.0317391073881,13.7291214571657,13.8992560441888,11221.8804736108,0.0,1.0
2017-04-25,18.8,18.89,18.8,18.89,2439,13.9066532001463,13.9732276037641,13.9066532001463,13.9732276037641,3297.21316409311,0.0,1.0
2017-04-26,18.67,19.16,18.67,19.16,1050,13.8104901726985,14.1729508146172,13.8104901726985,14.1729508146172,1419.4644617867,0.0,1.0
2017-04-27,18.9,18.9,18.9,18.9,250,13.9806247597216,13.9806247597216,13.9806247597216,13.9806247597216,337.967728996833,0.0,1.0
2017-04-28,18.9,18.9,18.9,18.9,0,13.9806247597216,13.9806247597216,13.9806247597216,13.9806247597216,0,0.0,1.0
2017-05-01,18.75,18.75,18.73,18.75,834,13.8696674203587,13.8696674203587,13.8548731084437,13.8696674203587,1127.46034393344,0.0,1.0
2017-05-02,18.7,18.7,18.7,18.7,2000,13.8326816405711,13.8326816405711,13.8326816405711,13.8326816405711,2703.74183197466,0.0,1.0
2017-05-03,18.65,18.73,18.65,18.73,1100,13.7956958607835,13.8548731084437,13.7956958607835,13.8548731084437,1487.05800758606,0.0,1.0
2017-05-04,18.65,18.66,18.65,18.66,250,13.7956958607835,13.803093016741,13.7956958607835,13.803093016741,337.967728996832,0.0,1.0
2017-05-05,18.65,18.65,18.65,18.65,100,13.7956958607835,13.7956958607835,13.7956958607835,13.7956958607835,135.187091598733,0.0,1.0
2017-05-08,18.65,18.7999,18.65,18.79,3284,13.7956958607835,13.9065792285868,13.7956958607835,13.8992560441888,4439.54408810239,0.0,1.0
2017-05-09,20.114,20.114,18.8,18.8,17715,14.8786394929651,14.8786394929651,13.9066532001463,13.9066532001463,23948.3932767156,0.0,1.0
2017-05-10,19.1112,19.1112,19.1112,19.1112,995,14.1636365377502,14.1636365377502,14.1636365377502,14.1636365377502,1342.56791674354,0.0362083,1.0
2017-05-11,19.1112,19.1112,19.1112,19.1112,0,14.1636365377502,14.1636365377502,14.1636365377502,14.1636365377502,0,0.0,1.0
2017-05-12,19.75,19.75,19.25,19.27,2485,14.6370621217174,14.6370621217174,14.2665035869904,14.2813259283795,3353.04650563589,0.0,1.0
2017-05-15,19.75,19.75,19.75,19.75,2,14.6370621217174,14.6370621217174,14.6370621217174,14.6370621217174,2.69862897837899,0.0,1.0
2017-05-16,19.75,19.75,19.75,19.75,1,14.6370621217174,14.6370621217174,14.6370621217174,14.6370621217174,1.34931448918949,0.0,1.0
2017-05-17,19.1,19.39,19.1,19.38,3000,14.1553360265723,14.370259976714,14.1553360265723,14.3628488060194,4047.94346756847,0.0,1.0
2017-05-18,19.44,19.44,19.1,19.13,2024,14.4073158301867,14.4073158301867,14.1553360265723,14.1775695386559,2731.01252611952,0.0,1.0
2017-05-19,19.51,19.545,19.15,19.15,890,14.4591940250485,14.4851331224793,14.192391880045,14.192391880045,1200.88989537864,0.0,1.0
2017-05-22,19.51,19.51,19.51,19.51,0,14.4591940250485,14.4591940250485,14.4591940250485,14.4591940250485,0,0.0,1.0
2017-05-23,19.51,19.51,19.51,19.51,0,14.4591940250485,14.4591940250485,14.4591940250485,14.4591940250485,0,0.0,1.0
2017-05-24,19.72,19.72,19.49,19.51,1000,14.6148286096338,14.6148286096338,14.4443716836594,14.4591940250485,1349.31448918949,0.0,1.0
2017-05-25,19.72,19.72,19.72,19.72,0,14.6148286096338,14.6148286096338,14.6148286096338,14.6148286096338,0,0.0,1.0
2017-05-26,19.32,19.32,19.32,19.32,100,14.3183817818522,14.3183817818522,14.3183817818522,14.3183817818522,134.931448918949,0.0,1.0
2017-05-30,19.83,19.83,19.83,19.83,100,14.6963514872737,14.6963514872737,14.6963514872737,14.6963514872737,134.93144891895,0.0,1.0
2017-05-31,19.83,19.83,19.83,19.83,0,14.6963514872737,14.6963514872737,14.6963514872737,14.6963514872737,0,0.0,1.0
2017-06-01,19.83,19.83,19.83,19.83,0,14.6963514872737,14.6963514872737,14.6963514872737,14.6963514872737,0,0.0,1.0
2017-06-02,19.59,19.59,19.59,19.59,100,14.5184833906048,14.5184833906048,14.5184833906048,14.5184833906048,134.931448918949,0.0,1.0
2017-06-05,19.59,19.59,19.59,19.59,0,14.5184833906048,14.5184833906048,14.5184833906048,14.5184833906048,0,0.0,1.0
2017-06-06,19.59,19.59,19.59,19.59,0,14.5184833906048,14.5184833906048,14.5184833906048,14.5184833906048,0,0.0,1.0
2017-06-07,19.59,19.59,19.59,19.59,0,14.5184833906048,14.5184833906048,14.5184833906048,14.5184833906048,0,0.0,1.0
2017-06-08,19.59,19.59,19.59,19.59,0,14.5184833906048,14.5184833906048,14.5184833906048,14.5184833906048,0,0.0,1.0
2017-06-09,19.15,19.21,19.15,19.19,2805,14.192391880045,14.2368589042122,14.192391880045,14.2220365628232,3784.82714217652,0.0,1.0
2017-06-12,19.3,19.3,19.3,19.3,100,14.3316601295936,14.3316601295936,14.3316601295936,14.3316601295936,134.666883148779,0.037916667,1.0
2017-06-13,19.38,19.38,19.38,19.38,320,14.3910659746904,14.3910659746904,14.3910659746904,14.3910659746904,430.934026076092,0.0,1.0
2017-06-14,19.28,19.31,19.28,19.31,400,14.3168086683194,14.3390858602307,14.3168086683194,14.3390858602307,538.667532595117,0.0,1.0
2017-06-15,19.28,19.28,19.28,19.28,202,14.3168086683194,14.3168086683194,14.3168086683194,14.3168086683194,272.027103960534,0.0,1.0
2017-06-16,19.21,19.31,19.12,19.31,1220,14.2648285538598,14.3390858602307,14.1979969781259,14.3390858602307,1642.9359744151,0.0,1.0
2017-06-19,19.21,19.44,19.21,19.44,700,14.2648285538598,14.4356203585129,14.2648285538598,14.4356203585129,942.668182041451,0.0,1.0
2017-06-20,19.27,19.27,19.27,19.27,100,14.3093829376823,14.3093829376823,14.3093829376823,14.3093829376823,134.666883148779,0.0,1.0
2017-06-21,19.27,19.27,19.27,19.27,0,14.3093829376823,14.3093829376823,14.3093829376823,14.3093829376823,0,0.0,1.0
2017-06-22,19.2288,19.3599,19.2,19.3599,1585,14.2787889274575,14.3761402561098,14.2574028232227,14.3761402561098,2134.47009790815,0.0,1.0
2017-06-23,19.23,19.23,19.23,19.23,0,14.2796800151339,14.2796800151339,14.2796800151339,14.2796800151339,0,0.0,1.0
2017-06-26,19.2813,19.31,19.2813,19.31,200,14.3177740133022,14.3390858602307,14.3177740133022,14.3390858602307,269.333766297559,0.0,1.0
2017-06-27,19.2813,19.2813,19.2813,19.2813,20,14.3177740133022,14.3177740133022,14.3177740133022,14.3177740133022,26.9333766297559,0.0,1.0
2017-06-28,19.4,19.4,19.36,19.39,3100,14.4059174359646,14.4059174359646,14.3762145134162,14.3984917053275,4174.67337761214,0.0,1.0
2017-06-29,19.4,19.4,19.4,19.4,0,14.4059174359646,14.4059174359646,14.4059174359646,14.4059174359646,0,0.0,1.0
2017-06-30,19.4499,19.4499,19.41,19.41,200,14.4429718318437,14.4429718318437,14.4133431666017,14.4133431666017,269.333766297558,0.0,1.0
2017-07-03,19.45,19.45,19.45,19.45,0,14.44304608915,14.44304608915,14.44304608915,14.44304608915,0,0.0,1.0
2017-07-05,19.45,19.45,19.45,19.45,0,14.44304608915,14.44304608915,14.44304608915,14.44304608915,0,0.0,1.0
2017-07-06,19.21,19.21,19.21,19.21,1000,14.2648285538598,14.2648285538598,14.2648285538598,14.2648285538598,1346.66883148779,0.0,1.0
2017-07-07,19.25,19.25,19.25,19.25,200,14.2945314764081,14.2945314764081,14.2945314764081,14.2945314764081,269.333766297559,0.0,1.0
2017-07-10,19.25,19.25,19.25,19.25,100,14.2945314764081,14.2945314764081,14.2945314764081,14.2945314764081,134.66688314878,0.0,1.0
2017-07-11,19.3,19.3,19.3,19.3,150,14.3316601295936,14.3316601295936,14.3316601295936,14.3316601295936,202.000324723169,0.0,1.0
2017-07-12,19.3,19.3,19.3,19.3,0,14.3611464680842,14.3611464680842,14.3611464680842,14.3611464680842,0,0.039708333,1.0
2017-07-13,19.3,19.3,19.3,19.3,0,14.3611464680842,14.3611464680842,14.3611464680842,14.3611464680842,0,0.0,1.0
2017-07-14,19.59,19.59,19.17,19.2786,7776,14.5769357155321,14.5769357155321,14.2644133571593,14.3452227098243,10450.1963219668,0.0,1.0
2017-07-17,19.59,19.59,19.59,19.59,1,14.5769357155321,14.5769357155321,14.5769357155321,14.5769357155321,1.34390384798956,0.0,1.0
2017-07-18,19.25,19.25,19.25,19.25,1522,14.3239414254208,14.3239414254208,14.3239414254208,14.3239414254208,2045.4216566401,0.0,1.0
2017-07-19,19.25,19.25,19.25,19.25,0,14.3239414254208,14.3239414254208,14.3239414254208,14.3239414254208,0,0.0,1.0
2017-07-20,19.59,19.59,19.55,19.55,1200,14.5769357155321,14.5769357155321,14.5471716814014,14.5471716814014,1612.68461758747,0.0,1.0
2017-07-21,19.32,19.33,19.32,19.33,300,14.3760284851496,14.3834694936823,14.3760284851496,14.3834694936823,403.171154396866,0.0,1.0
2017-07-24,19.32,19.32,19.32,19.32,0,14.3760284851496,14.3760284851496,14.3760284851496,14.3760284851496,0,0.0,1.0
2017-07-25,19.35,19.566,19.35,19.3501,1350,14.3983515107477,14.5590772950537,14.3983515107477,14.398425920833,1814.27019478589,0.0,1.0
2017-07-26,19.35,19.35,19.35,19.35,0,14.3983515107477,14.3983515107477,14.3983515107477,14.3983515107477,0,0.0,1.0
2017-07-27,19.35,19.35,19.35,19.35,500,14.3983515107477,14.3983515107477,14.3983515107477,14.3983515107477,671.951923994776,0.0,1.0
2017-07-28,19.35,19.35,19.35,19.35,600,14.3983515107477,14.3983515107477,14.3983515107477,14.3983515107477,806.342308793731,0.0,1.0
2017-07-31,19.35,19.35,19.35,19.35,0,14.3983515107477,14.3983515107477,14.3983515107477,14.3983515107477,0,0.0,1.0
2017-08-01,19.36,19.36,19.36,19.36,100,14.4057925192803,14.4057925192803,14.4057925192803,14.4057925192803,134.390384798956,0.0,1.0
2017-08-02,19.35,19.35,19.35,19.35,400,14.3983515107477,14.3983515107477,14.3983515107477,14.3983515107477,537.56153919582,0.0,1.0
2017-08-03,19.35,19.35,19.35,19.35,700,14.3983515107477,14.3983515107477,14.3983515107477,14.3983515107477,940.732693592686,0.0,1.0
2017-08-04,19.35,19.35,19.35,19.35,123,14.3983515107477,14.3983515107477,14.3983515107477,14.3983515107477,165.300173302715,0.0,1.0
2017-08-07,19.35,19.35,19.35,19.35,0,14.3983515107477,14.3983515107477,14.3983515107477,14.3983515107477,0,0.0,1.0
2017-08-08,19.35,19.35,19.35,19.35,0,14.3983515107477,14.3983515107477,14.3983515107477,14.3983515107477,0,0.0,1.0
2017-08-09,19.4,19.4,19.33,19.33,908,14.4355565534111,14.4355565534111,14.3834694936823,14.3834694936823,1220.26469397451,0.0,1.0
2017-08-10,19.31,19.31,19.31,19.31,117,14.3989250882407,14.3989250882407,14.3989250882407,14.3989250882407,156.905462467132,0.040770833,1.0
2017-08-11,19.31,19.31,19.31,19.31,0,14.3989250882407,14.3989250882407,14.3989250882407,14.3989250882407,0,0.0,1.0
2017-08-14,19.31,19.31,19.31,19.31,0,14.3989250882407,14.3989250882407,14.3989250882407,14.3989250882407,0,0.0,1.0
2017-08-15,19.3201,19.3201,19.32,19.32,2402,14.4064563747964,14.4064563747964,14.4063818076028,14.4063818076028,3221.25573372694,0.0,1.0
2017-08-16,19.5384,19.5384,19.32,19.37,1283,14.5692365584713,14.5692365584713,14.4063818076028,14.4436654044134,1720.59579782335,0.0,1.0
2017-08-17,19.3201,19.3201,19.3201,19.3201,200,14.4064563747964,14.4064563747964,14.4064563747964,14.4064563747964,268.214465755782,0.0,1.0
2017-08-18,19.3201,19.3201,19.3201,19.3201,0,14.4064563747964,14.4064563747964,14.4064563747964,14.4064563747964,0,0.0,1.0
2017-08-21,19.3201,19.3201,19.3201,19.3201,0,14.4064563747964,14.4064563747964,14.4064563747964,14.4064563747964,0,0.0,1.0
2017-08-22,19.4555,19.4555,19.35,19.35,604,14.5074203549594,14.5074203549594,14.4287519656891,14.4287519656891,810.007686582463,0.0,1.0
2017-08-23,19.2789,19.32,19.16,19.32,6000,14.3757346910245,14.4063818076028,14.287074297809,14.4063818076028,8046.43397267347,0.0,1.0
2017-08-24,19.353,19.353,19.25,19.25,300,14.4309889814978,14.4309889814978,14.354184772068,14.354184772068,402.321698633672,0.0,1.0
2017-08-25,19.353,19.353,19.353,19.353,0,14.4309889814978,14.4309889814978,14.4309889814978,14.4309889814978,0,0.0,1.0
2017-08-28,19.353,19.353,19.353,19.353,0,14.4309889814978,14.4309889814978,14.4309889814978,14.4309889814978,0,0.0,1.0
2017-08-29,19.353,19.353,19.353,19.353,0,14.4309889814978,14.4309889814978,14.4309889814978,14.4309889814978,0,0.0,1.0
2017-08-30,19.35,19.35,19.35,19.35,200,14.4287519656891,14.4287519656891,14.4287519656891,14.4287519656891,268.214465755783,0.0,1.0
2017-08-31,19.58,19.58,19.35,19.35,2308,14.6002565110177,14.6002565110177,14.4287519656891,14.4287519656891,3095.19493482173,0.0,1.0
2017-09-01,19.45,19.45,19.45,19.45,3300,14.5033191593103,14.5033191593103,14.5033191593103,14.5033191593103,4425.53868497039,0.0,1.0
2017-09-05,19.45,19.55,19.35,19.55,1100,14.5033191593103,14.5778863529314,14.4287519656891,14.5778863529314,1475.1795616568,0.0,1.0
2017-09-06,19.58,19.58,19.57,19.57,1100,14.6002565110177,14.6002565110177,14.5927997916556,14.5927997916556,1475.1795616568,0.0,1.0
2017-09-07,19.5495,19.5495,19.35,19.35,1100,14.5775135169633,14.5775135169633,14.4287519656891,14.4287519656891,1475.1795616568,0.0,1.0
2017-09-08,19.58,19.58,19.35,19.35,1300,14.6002565110177,14.6002565110177,14.4287519656891,14.4287519656891,1743.39402741259,0.0,1.0
2017-09-11,19.45,19.59,19.45,19.59,4800,14.5033191593103,14.6077132303798,14.5033191593103,14.6077132303798,6437.14717813875,0.0,1.0
2017-09-12,19.6417,19.7799,19.6417,19.6799,2059,14.646264469482,14.7493163310664,14.646264469482,14.6747491374452,2761.26792495577,0.0,1.0
2017-09-13,19.6417,19.6417,19.6417,19.6417,0,14.6762777649145,14.6762777649145,14.6762777649145,14.6762777649145,0,0.04025,1.0
2017-09-14,19.64,19.64,19.64,19.64,0,14.6750075249556,14.6750075249556,14.6750075249556,14.6750075249556,0,0.0,1.0
2017-09-15,19.6014,19.6014,19.6014,19.6014,1,14.6461656058892,14.6461656058892,14.6461656058892,14.6461656058892,1.33832980777701,0.0,1.0
2017-09-18,19.5416,19.5416,19.3543,19.3543,801,14.6014830473357,14.6014830473357,14.461532491866,14.461532491866,1072.00217602938,0.0,1.0
2017-09-19,19.5416,19.5416,19.5416,19.5416,0,14.6014830473357,14.6014830473357,14.6014830473357,14.6014830473357,0,0.0,1.0
2017-09-20,19.5045,19.5045,19.5045,19.5045,100,14.573761928233,14.573761928233,14.573761928233,14.573761928233,133.832980777701,0.0,1.0
2017-09-21,19.5045,19.5045,19.5045,19.5045,0,14.573761928233,14.573761928233,14.573761928233,14.573761928233,0,0.0,1.0
2017-09-22,19.5045,19.5045,19.5045,19.5045,0,14.573761928233,14.573761928233,14.573761928233,14.573761928233,0,0.0,1.0
2017-09-25,19.5671,19.5671,19.47,19.47,402,14.6205366467189,14.6205366467189,14.5479835290675,14.5479835290675,538.008582726357,0.0,1.0
2017-09-26,19.4889,19.4889,19.45,19.45,600,14.5621056086103,14.5621056086103,14.5330395295512,14.5330395295512,802.997884666208,0.0,1.0
2017-09-27,19.4889,19.4889,19.4889,19.4889,0,14.5621056086103,14.5621056086103,14.5621056086103,14.5621056086103,0,0.0,1.0
2017-09-28,19.4889,19.4889,19.4889,19.4889,2,14.5621056086103,14.5621056086103,14.5621056086103,14.5621056086103,2.67665961555403,0.0,1.0
2017-09-29,19.49,19.49,19.49,19.49,0,14.5629275285837,14.5629275285837,14.5629275285837,14.5629275285837,0,0.0,1.0
2017-10-02,19.49,19.49,19.49,19.49,0,14.5629275285837,14.5629275285837,14.5629275285837,14.5629275285837,0,0.0,1.0
2017-10-03,19.5001,19.5001,19.5001,19.5001,100,14.5704742483394,14.5704742483394,14.5704742483394,14.5704742483394,133.832980777701,0.0,1.0
2017-10-04,19.5,19.5,19.5,19.5,0,14.5703995283419,14.5703995283419,14.5703995283419,14.5703995283419,0,0.0,1.0
2017-10-05,19.5,19.5,19.5,19.5,0,14.5703995283419,14.5703995283419,14.5703995283419,14.5703995283419,0,0.0,1.0
2017-10-06,19.5,19.5,19.5,19.5,0,14.5703995283419,14.5703995283419,14.5703995283419,14.5703995283419,0,0.0,1.0
2017-10-09,19.5,19.5,19.5,19.5,0,14.5703995283419,14.5703995283419,14.5703995283419,14.5703995283419,0,0.0,1.0
2017-10-10,19.5,19.5,19.5,19.5,0,14.5703995283419,14.5703995283419,14.5703995283419,14.5703995283419,0,0.0,1.0
2017-10-11,19.8,19.8,19.8,19.8,300,14.7945595210856,14.7945595210856,14.7945595210856,14.7945595210856,401.498942333103,0.0,1.0
2017-10-12,19.8,19.8,19.8,19.8,0,14.8249456536844,14.8249456536844,14.8249456536844,14.8249456536844,0,0.040666667,1.0
2017-10-13,19.41,19.41,19.41,19.41,200,14.5329391483845,14.5329391483845,14.5329391483845,14.5329391483845,267.117336717916,0.0,1.0
2017-10-16,19.41,19.41,19.41,19.41,1,14.5329391483845,14.5329391483845,14.5329391483845,14.5329391483845,1.33558668358958,0.0,1.0
2017-10-17,19.41,19.41,19.41,19.41,1,14.5329391483845,14.5329391483845,14.5329391483845,14.5329391483845,1.33558668358958,0.0,1.0
2017-10-18,19.5,19.5,19.5,19.5,500,14.6003252649922,14.6003252649922,14.6003252649922,14.6003252649922,667.793341794787,0.0,1.0
2017-10-19,19.5,19.5,19.5,19.5,0,14.6003252649922,14.6003252649922,14.6003252649922,14.6003252649922,0,0.0,1.0
2017-10-20,19.5,19.5,19.5,19.5,0,14.6003252649922,14.6003252649922,14.6003252649922,14.6003252649922,0,0.0,1.0
2017-10-23,19.6005,19.6005,19.5,19.54,1000,14.675573095204,14.675573095204,14.6003252649922,14.6302746501511,1335.58668358958,0.0,1.0
2017-10-24,19.9,19.9,19.7,19.7,854,14.8998191165817,14.8998191165817,14.750072190787,14.750072190787,1140.5910277855,0.0,1.0
2017-10-25,19.9,19.9,19.85,19.85,11298,14.8998191165817,14.8998191165817,14.8623823851331,14.8623823851331,15089.4583511951,0.0,1.0
2017-10-26,20.0166,20.0166,20.0166,20.0166,1000,14.9871215743201,14.9871215743201,14.9871215743201,14.9871215743201,1335.58668358958,0.0,1.0
2017-10-27,20.02,20.02,20.02,20.02,0,14.9896672720586,14.9896672720586,14.9896672720586,14.9896672720586,0,0.0,1.0
2017-10-30,19.9162,20.27,19.9162,20.27,2250,14.9119486175711,15.1768509293021,14.9119486175711,15.1768509293021,3005.07003807655,0.0,1.0
2017-10-31,19.92,19.92,19.92,19.92,0,14.9147938091612,14.9147938091612,14.9147938091612,14.9147938091612,0,0.0,1.0
2017-11-01,19.85,19.85,19.85,19.85,500,14.8623823851331,14.8623823851331,14.8623823851331,14.8623823851331,667.793341794786,0.0,1.0
2017-11-02,20.39,20.39,20.36,20.36,925,15.266699084779,15.266699084779,15.2442370459098,15.2442370459098,1235.41768232036,0.0,1.0
2017-11-03,20.33,20.33,20.33,20.33,0,15.2217750070405,15.2217750070405,15.2217750070405,15.2217750070405,0,0.0,1.0
2017-11-06,20.33,20.33,20.33,20.33,0,15.2217750070405,15.2217750070405,15.2217750070405,15.2217750070405,0,0.0,1.0
2017-11-07,19.51,19.51,19.51,19.51,160,14.6078126112819,14.6078126112819,14.6078126112819,14.6078126112819,213.693869374332,0.0,1.0
2017-11-08,19.51,19.51,19.51,19.51,57,14.6078126112819,14.6078126112819,14.6078126112819,14.6078126112819,76.1284409646059,0.0,1.0
2017-11-09,19.51,19.51,19.51,19.51,9,14.6078126112819,14.6078126112819,14.6078126112819,14.6078126112819,12.0202801523062,0.0,1.0
2017-11-10,19.51,19.51,19.51,19.51,0,14.6078126112819,14.6078126112819,14.6078126112819,14.6078126112819,0,0.0,1.0
2017-11-13,19.71,19.71,19.71,19.71,350,14.7888036094478,14.7888036094478,14.7888036094478,14.7888036094478,466.467753726401,0.041729167,1.0
2017-11-14,19.71,19.71,19.71,19.71,0,14.7888036094478,14.7888036094478,14.7888036094478,14.7888036094478,0,0.0,1.0
2017-11-15,19.61,19.78,19.61,19.78,500,14.7137716276647,14.841325996696,14.7137716276647,14.841325996696,666.38250532343,0.0,1.0
2017-11-16,20.37,20.37,19.96,19.96,400,15.2840146892163,15.2840146892163,14.9763835639056,14.9763835639056,533.106004258741,0.0,1.0
2017-11-17,20.37,20.37,20.37,20.37,0,15.2840146892163,15.2840146892163,15.2840146892163,15.2840146892163,0,0.0,1.0
2017-11-20,20.12,20.38,20.12,20.38,1100,15.0964347347585,15.2915178873946,15.0964347347585,15.2915178873946,1466.04151171154,0.0,1.0
2017-11-21,20.12,20.12,20.12,20.12,0,15.0964347347585,15.0964347347585,15.0964347347585,15.0964347347585,0,0.0,1.0
2017-11-22,19.8,19.8,19.8,19.8,500,14.8563323930526,14.8563323930526,14.8563323930526,14.8563323930526,666.382505323429,0.0,1.0
2017-11-24,19.8,19.8,19.8,19.8,0,14.8563323930526,14.8563323930526,14.8563323930526,14.8563323930526,0,0.0,1.0
2017-11-27,19.8,19.8,19.8,19.8,0,14.8563323930526,14.8563323930526,14.8563323930526,14.8563323930526,0,0.0,1.0
2017-11-28,19.8,19.8,19.8,19.8,0,14.8563323930526,14.8563323930526,14.8563323930526,14.8563323930526,0,0.0,1.0
2017-11-29,19.8,19.8,19.8,19.8,0,14.8563323930526,14.8563323930526,14.8563323930526,14.8563323930526,0,0.0,1.0
2017-11-30,19.87,19.87,19.87,19.87,2000,14.9088547803008,14.9088547803008,14.9088547803008,14.9088547803008,2665.53002129371,0.0,1.0
2017-12-01,19.87,19.87,19.87,19.87,0,14.9088547803008,14.9088547803008,14.9088547803008,14.9088547803008,0,0.0,1.0
2017-12-04,20.38,20.38,20.38,20.38,500,15.2915178873946,15.2915178873946,15.2915178873946,15.2915178873946,666.382505323426,0.0,1.0
2017-12-05,20.38,20.38,20.38,20.38,0,15.2915178873946,15.2915178873946,15.2915178873946,15.2915178873946,0,0.0,1.0
2017-12-06,20.38,20.38,20.38,20.38,0,15.2915178873946,15.2915178873946,15.2915178873946,15.2915178873946,0,0.0,1.0
2017-12-07,20.354,20.354,20.3,20.3,1000,15.272009572131,15.272009572131,15.2314923019681,15.2314923019681,1332.76501064685,0.0,1.0
2017-12-08,20.35,20.35,20.35,20.35,0,15.2690082928596,15.2690082928596,15.2690082928596,15.2690082928596,0,0.0,1.0
2017-12-11,20.49,20.49,20.49,20.49,100,15.374053067356,15.374053067356,15.374053067356,15.374053067356,133.276501064685,0.0,1.0
2017-12-12,20.49,20.49,20.49,20.49,557,15.374053067356,15.374053067356,15.374053067356,15.374053067356,742.350110930297,0.0,1.0
2017-12-13,20.49,20.49,20.49,20.49,0,15.4078387179698,15.4078387179698,15.4078387179698,15.4078387179698,0,0.045028333,1.0
2017-12-14,20.0,20.03,19.97,19.98,800,15.0393740536552,15.0619331147357,15.0168149925747,15.0243346796015,1063.87406436715,0.0,1.0
2017-12-15,20.05,20.05,20.01,20.01,401,15.0769724887893,15.0769724887893,15.046893740682,15.046893740682,533.266874764035,0.0,1.0
2017-12-18,20.05,20.05,20.05,20.05,1,15.0769724887893,15.0769724887893,15.0769724887893,15.0769724887893,1.32984258045894,0.0,1.0
2017-12-19,20.06,20.06,20.06,20.06,200,15.0844921758162,15.0844921758162,15.0844921758162,15.0844921758162,265.968516091787,0.0,1.0
2017-12-20,20.06,20.06,20.06,20.06,0,15.0844921758162,15.0844921758162,15.0844921758162,15.0844921758162,0,0.0,1.0
2017-12-21,20.06,20.06,20.06,20.06,0,15.0844921758162,15.0844921758162,15.0844921758162,15.0844921758162,0,0.0,1.0
2017-12-22,20.22,20.22,20.2,20.2,5300,15.2048071682454,15.2048071682454,15.1897677941918,15.1897677941918,7048.16567643236,0.0,1.0
2017-12-26,20.11,20.17,20.11,20.11,2300,15.1220906109503,15.1672087331113,15.1220906109503,15.1220906109503,3058.63793505555,0.0,1.0
2017-12-27,20.25,20.25,20.25,20.25,2000,15.2273662293259,15.2273662293259,15.2273662293259,15.2273662293259,2659.68516091787,0.0,1.0
2017-12-28,20.25,20.25,20.25,20.25,1,15.2273662293259,15.2273662293259,15.2273662293259,15.2273662293259,1.32984258045894,0.0,1.0
2017-12-29,20.25,20.25,20.25,20.25,0,15.2273662293259,15.2273662293259,15.2273662293259,15.2273662293259,0,0.0,1.0
2018-01-02,20.25,20.25,20.25,20.25,0,15.2273662293259,15.2273662293259,15.2273662293259,15.2273662293259,0,0.0,1.0
2018-01-03,20.25,20.25,20.25,20.25,0,15.2273662293259,15.2273662293259,15.2273662293259,15.2273662293259,0,0.0,1.0
2018-01-04,20.25,20.25,20.25,20.25,0,15.2273662293259,15.2273662293259,15.2273662293259,15.2273662293259,0,0.0,1.0
2018-01-05,20.25,20.25,20.25,20.25,0,15.2273662293259,15.2273662293259,15.2273662293259,15.2273662293259,0,0.0,1.0
2018-01-08,20.08,20.13,20.08,20.13,400,15.0995315498698,15.137129985004,15.0995315498698,15.137129985004,531.937032183575,0.0,1.0
2018-01-09,20.15,20.15,20.15,20.15,100,15.1521693590576,15.1521693590576,15.1521693590576,15.1521693590576,132.984258045894,0.0,1.0
2018-01-10,20.28,20.29,20.28,20.29,273,15.2499252904064,15.2574449774332,15.2499252904064,15.2574449774332,363.047024465289,0.0,1.0
2018-01-11,20.28,20.28,20.28,20.28,0,15.2850641614928,15.2850641614928,15.2850641614928,15.2850641614928,0,0.046729167,1.0
2018-01-12,20.21,20.21,20.11,20.21,1150,15.2323050642885,15.2323050642885,15.1569349254251,15.2323050642885,1525.80321244279,0.0,1.0
2018-01-16,20.21,20.21,20.21,20.21,0,15.2323050642885,15.2323050642885,15.2323050642885,15.2323050642885,0,0.0,1.0
2018-01-17,20.22,20.22,20.11,20.22,4296,15.2398420781748,15.2398420781748,15.1569349254251,15.2398420781748,5699.87008752543,0.0,1.0
2018-01-18,20.12,20.22,20.11,20.22,3801,15.1644719393114,15.2398420781748,15.1569349254251,15.2398420781748,5043.11131347398,0.0,1.0
2018-01-19,20.12,20.12,20.12,20.12,0,15.1644719393114,15.1644719393114,15.1644719393114,15.1644719393114,0,0.0,1.0
2018-01-22,20.11,20.24,20.11,20.24,1960,15.1569349254251,15.2549161059475,15.1569349254251,15.2549161059475,2600.49938816337,0.0,1.0
2018-01-23,20.17,20.2,20.15,20.15,1900,15.2021570087431,15.2247680504021,15.1870829809704,15.1870829809704,2520.89226403593,0.0,1.0
2018-01-24,20.25,20.25,20.25,20.25,200,15.2624531198338,15.2624531198338,15.2624531198338,15.2624531198338,265.357080424834,0.0,1.0
2018-01-25,20.15,20.39,20.15,20.35,1350,15.1870829809704,15.3679713142425,15.1870829809704,15.3378232586972,1791.16029286763,0.0,1.0
2018-01-26,20.15,20.23,20.15,20.23,2424,15.1870829809704,15.2473790920611,15.1870829809704,15.2473790920611,3216.127814749,0.0,1.0
2018-01-29,20.12,20.12,20.12,20.12,400,15.1644719393114,15.1644719393114,15.1644719393114,15.1644719393114,530.714160849669,0.0,1.0
2018-01-30,20.42,20.44,20.12,20.12,700,15.3905823559015,15.4056563836742,15.1644719393114,15.1644719393114,928.749781486922,0.0,1.0
2018-01-31,20.42,20.42,20.42,20.42,0,15.3905823559015,15.3905823559015,15.3905823559015,15.3905823559015,0,0.0,1.0
2018-02-01,20.42,20.42,20.42,20.42,0,15.3905823559015,15.3905823559015,15.3905823559015,15.3905823559015,0,0.0,1.0
2018-02-02,20.1,20.3,20.1,20.3,1200,15.1493979115387,15.3001381892655,15.1493979115387,15.3001381892655,1592.14248254901,0.0,1.0
2018-02-05,19.9,20.02,19.9,20.02,1500,14.998657633812,15.089101800448,14.998657633812,15.089101800448,1990.17810318625,0.0,1.0
2018-02-06,19.9,19.9,19.9,19.9,10,14.998657633812,14.998657633812,14.998657633812,14.998657633812,13.2678540212417,0.0,1.0
2018-02-07,20.2,20.2,20.0,20.0,201,15.2247680504021,15.2247680504021,15.0740277726754,15.0740277726754,266.683865826959,0.0,1.0
2018-02-08,20.2,20.2,20.07,20.07,2610,15.2247680504021,15.2247680504021,15.1267868698797,15.1267868698797,3462.90989954409,0.0,1.0
2018-02-09,20.11,20.11,20.11,20.11,1430,15.1569349254251,15.1569349254251,15.1569349254251,15.1569349254251,1897.30312503756,0.0,1.0
2018-02-12,20.11,20.11,20.11,20.11,0,15.1569349254251,15.1569349254251,15.1569349254251,15.1569349254251,0,0.0,1.0
2018-02-13,20.2,20.2,20.11,20.11,500,15.2616994184452,15.2616994184452,15.1937017477689,15.1937017477689,661.787375250832,0.049,1.0
2018-02-14,20.22,20.68,20.19,20.19,5290,15.2768100119288,15.6243536620518,15.2541441217034,15.2541441217034,7001.71043015381,0.0,1.0
2018-02-15,20.65,20.65,20.22,20.22,4701,15.6016877718264,15.6016877718264,15.2768100119288,15.2768100119288,6222.12490210832,0.0,1.0
2018-02-16,20.23,20.29,20.21,20.29,951,15.2843653086706,15.3296970891214,15.269254715187,15.3296970891214,1258.71958772708,0.0,1.0
2018-02-20,20.23,20.23,20.23,20.23,0,15.2843653086706,15.2843653086706,15.2843653086706,15.2843653086706,0,0.0,1.0
2018-02-21,20.24,20.25,20.2,20.2,900,15.2919206054124,15.2994759021542,15.2616994184452,15.2616994184452,1191.2172754515,0.0,1.0
2018-02-22,20.38,20.38,20.38,20.38,500,15.3976947597976,15.3976947597976,15.3976947597976,15.3976947597976,661.787375250836,0.0,1.0
2018-02-23,20.38,20.38,20.38,20.38,75,15.3976947597976,15.3976947597976,15.3976947597976,15.3976947597976,99.2681062876253,0.0,1.0
2018-02-26,20.38,20.38,20.38,20.38,300,15.3976947597976,15.3976947597976,15.3976947597976,15.3976947597976,397.072425150501,0.0,1.0
2018-02-27,20.38,20.38,20.38,20.38,0,15.3976947597976,15.3976947597976,15.3976947597976,15.3976947597976,0,0.0,1.0
2018-02-28,20.49,20.49,20.49,20.49,100,15.4808030239575,15.4808030239575,15.4808030239575,15.4808030239575,132.357475050167,0.0,1.0
2018-03-01,20.49,20.49,20.49,20.49,0,15.4808030239575,15.4808030239575,15.4808030239575,15.4808030239575,0,0.0,1.0
2018-03-02,20.49,20.49,20.49,20.49,0,15.4808030239575,15.4808030239575,15.4808030239575,15.4808030239575,0,0.0,1.0
2018-03-05,20.49,20.49,20.49,20.49,0,15.4808030239575,15.4808030239575,15.4808030239575,15.4808030239575,0,0.0,1.0
2018-03-06,20.49,20.49,20.49,20.49,0,15.4808030239575,15.4808030239575,15.4808030239575,15.4808030239575,0,0.0,1.0
2018-03-07,20.49,20.49,20.49,20.49,0,15.4808030239575,15.4808030239575,15.4808030239575,15.4808030239575,0,0.0,1.0
2018-03-08,20.49,20.49,20.49,20.49,0,15.4808030239575,15.4808030239575,15.4808030239575,15.4808030239575,0,0.0,1.0
2018-03-09,20.45,20.45,20.45,20.45,500,15.4505818369903,15.4505818369903,15.4505818369903,15.4505818369903,661.787375250833,0.0,1.0
2018-03-12,20.6,20.6,20.49,20.49,1009,15.5639112881173,15.5639112881173,15.4808030239575,15.4808030239575,1335.48692325619,0.0,1.0
2018-03-13,20.6,20.6,20.6,20.6,0,15.6031988311747,15.6031988311747,15.6031988311747,15.6031988311747,0,0.052,1.0
2018-03-14,20.6,20.6,20.6,20.6,1000,15.6031988311747,15.6031988311747,15.6031988311747,15.6031988311747,1320.24210053914,0.0,1.0
2018-03-15,20.5999,20.6,20.5999,20.6,1000,15.6031230874911,15.6031988311747,15.6031230874911,15.6031988311747,1320.24210053914,0.0,1.0
2018-03-16,20.6,20.6,20.6,20.6,1244,15.6031988311747,15.6031988311747,15.6031988311747,15.6031988311747,1642.3811730707,0.0,1.0
2018-03-19,20.55,20.55,20.55,20.55,150,15.5653269893515,15.5653269893515,15.5653269893515,15.5653269893515,198.036315080871,0.0,1.0
2018-03-20,20.66,20.66,20.66,20.66,100,15.6486450413626,15.6486450413626,15.6486450413626,15.6486450413626,132.024210053914,0.0,1.0
2018-03-21,20.99,20.99,20.9274,20.99,2700,15.898599197396,15.898599197396,15.8511836514333,15.898599197396,3564.65367145568,0.0,1.0
2018-03-22,21.27,21.27,21.0,21.1051,900,16.1106815116061,16.1106815116061,15.9061735657606,15.9857801772731,1188.21789048523,0.0,1.0
2018-03-23,20.8721,21.2,20.86,20.8601,4000,15.8092973943768,16.0576609330536,15.8001324086556,15.8002081523392,5280.96840215656,0.0,1.0
2018-03-26,21.44,21.44,21.31,21.31,2680,16.2394457738052,16.2394457738052,16.1409789850647,16.1409789850647,3538.24882944489,0.0,1.0
2018-03-27,21.44,21.44,21.44,21.44,0,16.2394457738052,16.2394457738052,16.2394457738052,16.2394457738052,0,0.0,1.0
2018-03-28,21.44,21.44,21.44,21.44,0,16.2394457738052,16.2394457738052,16.2394457738052,16.2394457738052,0,0.0,1.0
2018-03-29,21.44,21.44,21.44,21.44,0,16.2394457738052,16.2394457738052,16.2394457738052,16.2394457738052,0,0.0,1.0
2018-04-02,21.32,21.32,21.32,21.32,1100,16.1485533534294,16.1485533534294,16.1485533534294,16.1485533534294,1452.26631059305,0.0,1.0
2018-04-03,21.32,21.32,21.32,21.32,0,16.1485533534294,16.1485533534294,16.1485533534294,16.1485533534294,0,0.0,1.0
2018-04-04,21.32,21.32,21.32,21.32,1,16.1485533534294,16.1485533534294,16.1485533534294,16.1485533534294,1.32024210053914,0.0,1.0
2018-04-05,21.08,21.08,21.08,21.08,100,15.9667685126778,15.9667685126778,15.9667685126778,15.9667685126778,132.024210053914,0.0,1.0
2018-04-06,21.08,21.08,21.05,21.05,200,15.9667685126778,15.9667685126778,15.9440454075839,15.9440454075839,264.048420107829,0.0,1.0
2018-04-09,21.08,21.08,21.08,21.08,9,15.9667685126778,15.9667685126778,15.9667685126778,15.9667685126778,11.8821789048523,0.0,1.0
2018-04-10,21.08,21.08,21.08,21.08,0,15.9667685126778,15.9667685126778,15.9667685126778,15.9667685126778,0,0.0,1.0
2018-04-11,21.39,21.4,21.1,21.1,2503,16.2015739319819,16.2091483003466,15.9819172494071,15.9819172494071,3304.56597764947,0.0,1.0
2018-04-12,21.5,21.52,21.5,21.5,2300,16.3257935731621,16.3409803578814,16.3257935731621,16.3257935731621,3028.94923780554,0.054,1.0
2018-04-13,21.5,21.5,21.5,21.5,50,16.3257935731621,16.3257935731621,16.3257935731621,16.3257935731621,65.8467225609901,0.0,1.0
2018-04-16,21.5,21.5,21.5,21.5,1,16.3257935731621,16.3257935731621,16.3257935731621,16.3257935731621,1.3169344512198,0.0,1.0
2018-04-17,21.3,21.3,21.1,21.15,1401,16.1739257259699,16.1739257259699,16.0220578787777,16.0600248405758,1845.02516615894,0.0,1.0
2018-04-18,21.3,21.3,21.3,21.3,0,16.1739257259699,16.1739257259699,16.1739257259699,16.1739257259699,0,0.0,1.0
2018-04-19,21.12,21.12,21.12,21.12,130,16.0372446634969,16.0372446634969,16.0372446634969,16.0372446634969,171.201478658574,0.0,1.0
2018-04-20,20.27,21.14,20.27,21.1,4862,15.3918063129301,16.0524314482162,15.3918063129301,16.0220578787777,6402.93530183065,0.0,1.0
2018-04-23,20.46,20.46,20.46,20.46,180,15.5360807677627,15.5360807677627,15.5360807677627,15.5360807677627,237.048201219563,0.0,1.0
2018-04-24,20.73,20.73,20.73,20.73,1000,15.7411023614721,15.7411023614721,15.7411023614721,15.7411023614721,1316.9344512198,0.0,1.0
2018-04-25,20.73,20.73,20.73,20.73,0,15.7411023614721,15.7411023614721,15.7411023614721,15.7411023614721,0,0.0,1.0
2018-04-26,20.73,20.73,20.73,20.73,0,15.7411023614721,15.7411023614721,15.7411023614721,15.7411023614721,0,0.0,1.0
2018-04-27,20.75,20.75,20.75,20.75,100,15.7562891461914,15.7562891461914,15.7562891461914,15.7562891461914,131.69344512198,0.0,1.0
2018-04-30,20.78,20.78,20.75,20.75,700,15.7790693232702,15.7790693232702,15.7562891461914,15.7562891461914,921.854115853859,0.0,1.0
2018-05-01,20.75,20.75,20.75,20.75,100,15.7562891461914,15.7562891461914,15.7562891461914,15.7562891461914,131.69344512198,0.0,1.0
2018-05-02,20.75,20.75,20.75,20.75,100,15.7562891461914,15.7562891461914,15.7562891461914,15.7562891461914,131.69344512198,0.0,1.0
2018-05-03,20.75,20.75,20.75,20.75,100,15.7562891461914,15.7562891461914,15.7562891461914,15.7562891461914,131.69344512198,0.0,1.0
2018-05-04,20.75,20.75,20.75,20.75,100,15.7562891461914,15.7562891461914,15.7562891461914,15.7562891461914,131.69344512198,0.0,1.0
2018-05-07,20.75,20.75,20.75,20.75,0,15.7562891461914,15.7562891461914,15.7562891461914,15.7562891461914,0,0.0,1.0
2018-05-08,20.9,20.9,20.9,20.9,100,15.8701900315855,15.8701900315855,15.8701900315855,15.8701900315855,131.69344512198,0.0,1.0
2018-05-09,20.9,20.9,20.9,20.9,0,15.8701900315855,15.8701900315855,15.8701900315855,15.8701900315855,0,0.0,1.0
2018-05-10,20.83,20.9,20.83,20.9,1040,15.8170362850682,15.8701900315855,15.8170362850682,15.8701900315855,1369.6118292686,0.0,1.0
2018-05-11,20.8,20.8,20.76,20.76,550,15.8360197659673,15.8360197659673,15.805565881802,15.805565881802,722.403745958018,0.055,1.0
2018-05-14,20.9,20.9,20.78,20.79,2000,15.9121544763806,15.9121544763806,15.8207928238846,15.8284062949259,2626.92271257461,0.0,1.0
2018-05-15,20.9,20.9,20.9,20.9,1,15.9121544763806,15.9121544763806,15.9121544763806,15.9121544763806,1.31346135628731,0.0,1.0
2018-05-16,20.9,20.9,20.9,20.9,1,15.9121544763806,15.9121544763806,15.9121544763806,15.9121544763806,1.31346135628731,0.0,1.0
2018-05-17,20.9,20.9,20.9,20.9,0,15.9121544763806,15.9121544763806,15.9121544763806,15.9121544763806,0,0.0,1.0
2018-05-18,20.92,20.93,20.9,20.93,1040,15.9273814184632,15.9349948895046,15.9121544763806,15.9349948895046,1365.9998105388,0.0,1.0
2018-05-21,20.85,20.85,20.85,20.85,400,15.8740871211739,15.8740871211739,15.8740871211739,15.8740871211739,525.384542514924,0.0,1.0
2018-05-22,20.85,20.85,20.85,20.85,0,15.8740871211739,15.8740871211739,15.8740871211739,15.8740871211739,0,0.0,1.0
2018-05-23,21.2,21.2,21.09,21.09,2200,16.1405586076205,16.1405586076205,16.0568104261659,16.0568104261659,2889.61498383208,0.0,1.0
2018-05-24,21.1035,21.25,21.0945,21.24,1300,16.0670886120717,16.1786259628271,16.0602364881345,16.1710124917858,1707.4997631735,0.0,1.0
2018-05-25,21.1,21.1,21.1,21.1,0,16.0644238972072,16.0644238972072,16.0644238972072,16.0644238972072,0,0.0,1.0
2018-05-29,21.1,21.1,21.1,21.1,0,16.0644238972072,16.0644238972072,16.0644238972072,16.0644238972072,0,0.0,1.0
2018-05-30,21.1035,21.1035,21.1035,21.1035,0,16.0670886120717,16.0670886120717,16.0670886120717,16.0670886120717,0,0.0,1.0
2018-05-31,21.1,21.1,21.1,21.1,0,16.0644238972072,16.0644238972072,16.0644238972072,16.0644238972072,0,0.0,1.0
2018-06-01,20.9,20.94,20.75,20.86,14500,15.9121544763806,15.9426083605459,15.7979524107606,15.8817005922153,19045.1896661659,0.0,1.0
2018-06-04,20.94,20.94,20.94,20.94,100,15.9426083605459,15.9426083605459,15.9426083605459,15.9426083605459,131.346135628731,0.0,1.0
2018-06-05,20.94,20.94,20.94,20.94,0,15.9426083605459,15.9426083605459,15.9426083605459,15.9426083605459,0,0.0,1.0
2018-06-06,20.94,20.94,20.94,20.94,38,15.9426083605459,15.9426083605459,15.9426083605459,15.9426083605459,49.9115315389177,0.0,1.0
2018-06-07,20.94,20.94,20.94,20.94,10,15.9426083605459,15.9426083605459,15.9426083605459,15.9426083605459,13.1346135628731,0.0,1.0
2018-06-08,20.94,20.94,20.94,20.94,0,15.9426083605459,15.9426083605459,15.9426083605459,15.9426083605459,0,0.0,1.0
2018-06-11,20.94,20.94,20.94,20.94,0,15.9426083605459,15.9426083605459,15.9426083605459,15.9426083605459,0,0.0,1.0
2018-06-12,20.85,20.93,20.7,20.88,3809,15.8740871211739,15.9349948895046,15.759885055554,15.8969275342979,5002.97430609837,0.0,1.0
2018-06-13,20.88,20.88,20.88,20.88,200,15.9418470134418,15.9418470134418,15.9418470134418,15.9418470134418,261.952080990295,0.059,1.0
2018-06-14,20.88,20.88,20.88,20.88,85,15.9418470134418,15.9418470134418,15.9418470134418,15.9418470134418,111.329634420875,0.0,1.0
2018-06-15,20.9,20.9,20.9,20.9,1001,15.9571169818454,15.9571169818454,15.9571169818454,15.9571169818454,1311.07016535643,0.0,1.0
2018-06-18,21.09,21.18,20.85,20.85,1800,16.1021816816804,16.170896539497,15.9189420608362,15.9189420608362,2357.56872891266,0.0,1.0
2018-06-19,21.0,21.0,21.0,21.0,150,16.0334668238638,16.0334668238638,16.0334668238638,16.0334668238638,196.464060742722,0.0,1.0
2018-06-20,21.05,21.05,20.96,21.0,1061,16.071641744873,16.071641744873,16.0029268870565,16.0334668238638,1389.65578965352,0.0,1.0
2018-06-21,21.15,21.15,21.1,21.1,760,16.1479915868914,16.1479915868914,16.1098166658822,16.1098166658822,995.417907763126,0.0,1.0
2018-06-22,21.15,21.15,21.15,21.15,3,16.1479915868914,16.1479915868914,16.1479915868914,16.1479915868914,3.92928121485444,0.0,1.0
2018-06-25,21.13,21.13,21.13,21.13,200,16.1327216184878,16.1327216184878,16.1327216184878,16.1327216184878,261.952080990295,0.0,1.0
2018-06-26,21.24,21.24,21.16,21.17,2596,16.216706444708,16.216706444708,16.1556265710933,16.1632615552951,3400.13801125404,0.0,1.0
2018-06-27,21.19,21.19,21.18,21.18,1371,16.1785315236988,16.1785315236988,16.170896539497,16.170896539497,1795.68151518848,0.0,1.0
2018-06-28,20.95,20.95,20.95,20.95,471,15.9952919028546,15.9952919028546,15.9952919028546,15.9952919028546,616.897150732148,0.0,1.0
2018-06-29,21.1,21.1,21.0,21.0,1740,16.1098166658822,16.1098166658822,16.0334668238638,16.0334668238638,2278.98310461558,0.0,1.0
2018-07-02,20.96,20.96,20.96,20.96,400,16.0029268870565,16.0029268870565,16.0029268870565,16.0029268870565,523.904161980591,0.0,1.0
2018-07-03,20.96,20.96,20.96,20.96,0,16.0029268870565,16.0029268870565,16.0029268870565,16.0029268870565,0,0.0,1.0
2018-07-05,20.9575,20.9575,20.9575,20.9575,88,16.001018141006,16.001018141006,16.001018141006,16.001018141006,115.25891563573,0.0,1.0
2018-07-06,20.96,20.96,20.96,20.96,0,16.0029268870565,16.0029268870565,16.0029268870565,16.0029268870565,0,0.0,1.0
2018-07-09,20.85,20.87,20.85,20.87,500,15.9189420608362,15.9342120292399,15.9189420608362,15.9342120292399,654.880202475741,0.0,1.0
2018-07-10,20.92,21.1,20.92,21.1,200,15.9723869502491,16.1098166658822,15.9723869502491,16.1098166658822,261.952080990296,0.0,1.0
2018-07-11,20.96,20.96,20.96,20.96,200,16.0029268870565,16.0029268870565,16.0029268870565,16.0029268870565,261.952080990295,0.0,1.0
2018-07-12,20.96,20.96,20.96,20.96,0,16.0479732938473,16.0479732938473,16.0479732938473,16.0479732938473,0,0.059,1.0
2018-07-13,21.18,21.18,20.89,21.08,7166,16.2164157616263,16.2164157616263,15.9943779631904,16.1398510035449,9359.39742980411,0.0,1.0
2018-07-16,21.18,21.18,21.18,21.18,0,16.2164157616263,16.2164157616263,16.2164157616263,16.2164157616263,0,0.0,1.0
2018-07-17,21.18,21.18,21.11,21.11,400,16.2164157616263,16.2164157616263,16.1628204309693,16.1628204309693,522.433571298024,0.0,1.0
2018-07-18,21.18,21.18,21.18,21.18,740,16.2164157616263,16.2164157616263,16.2164157616263,16.2164157616263,966.502106901345,0.0,1.0
2018-07-19,21.08,21.08,21.08,21.08,300,16.1398510035449,16.1398510035449,16.1398510035449,16.1398510035449,391.82517847352,0.0,1.0
2018-07-20,21.08,21.08,21.08,21.08,97,16.1398510035449,16.1398510035449,16.1398510035449,16.1398510035449,126.690141039771,0.0,1.0
2018-07-23,21.08,21.08,21.08,21.08,0,16.1398510035449,16.1398510035449,16.1398510035449,16.1398510035449,0,0.0,1.0
2018-07-24,21.08,21.08,21.08,21.08,0,16.1398510035449,16.1398510035449,16.1398510035449,16.1398510035449,0,0.0,1.0
2018-07-25,21.08,21.2,21.08,21.12,4762,16.1398510035449,16.2317287132425,16.1398510035449,16.1704769067775,6219.57166630301,0.0,1.0
2018-07-26,21.2,21.2,21.08,21.08,2100,16.2317287132425,16.2317287132425,16.1398510035449,16.1398510035449,2742.77624931464,0.0,1.0
2018-07-27,21.24,21.25,21.24,21.24,2141,16.2623546164751,16.2700110922832,16.2623546164751,16.2623546164751,2796.32569037268,0.0,1.0
2018-07-30,21.2,21.21,21.2,21.2,2400,16.2317287132425,16.2393851890507,16.2317287132425,16.2317287132425,3134.60142778816,0.0,1.0
2018-07-31,21.24,21.24,21.24,21.24,2500,16.2623546164751,16.2623546164751,16.2623546164751,16.2623546164751,3265.20982061265,0.0,1.0
2018-08-01,21.28,21.28,21.28,21.28,1528,16.2929805197076,16.2929805197076,16.2929805197076,16.2929805197076,1995.69624235846,0.0,1.0
2018-08-02,21.28,21.31,21.28,21.3,2800,16.2929805197076,16.315949947132,16.2929805197076,16.3082934713239,3657.03499908618,0.0,1.0
2018-08-03,21.26,21.26,21.24,21.24,2100,16.2776675680913,16.2776675680913,16.2623546164751,16.2623546164751,2742.77624931464,0.0,1.0
2018-08-06,21.26,21.26,21.26,21.26,0,16.2776675680913,16.2776675680913,16.2776675680913,16.2776675680913,0,0.0,1.0
2018-08-07,21.32,21.32,21.26,21.26,925,16.3236064229401,16.3236064229401,16.2776675680913,16.2776675680913,1208.12763362669,0.0,1.0
2018-08-08,21.32,21.32,21.32,21.32,0,16.3236064229401,16.3236064229401,16.3236064229401,16.3236064229401,0,0.0,1.0
2018-08-09,21.32,21.32,21.32,21.32,0,16.3236064229401,16.3236064229401,16.3236064229401,16.3236064229401,0,0.0,1.0
2018-08-10,21.35,21.35,21.35,21.35,2100,16.3465758503645,16.3465758503645,16.3465758503645,16.3465758503645,2742.77624931464,0.0,1.0
2018-08-13,21.21,21.28,21.21,21.28,1000,16.2853240438995,16.3390709879387,16.2853240438995,16.3390709879387,1302.39962943478,0.06,1.0
2018-08-14,21.2,21.23,21.2,21.23,1575,16.2776459090367,16.300680313625,16.2776459090367,16.300680313625,2051.27941635978,0.0,1.0
2018-08-15,21.12,21.15,21.12,21.14,1600,16.2162208301347,16.239255234723,16.2162208301347,16.2315770998602,2083.83940709565,0.0,1.0
2018-08-16,21.33,21.33,21.08,21.2,4825,16.3774616622525,16.3774616622525,16.1855082906837,16.2776459090367,6284.07821202282,0.0,1.0
2018-08-17,21.29,21.29,21.29,21.29,500,16.3467491228015,16.3467491228015,16.3467491228015,16.3467491228015,651.19981471739,0.0,1.0
2018-08-20,21.29,21.29,21.29,21.29,0,16.3467491228015,16.3467491228015,16.3467491228015,16.3467491228015,0,0.0,1.0
2018-08-21,21.16,21.17,21.15,21.15,1500,16.2469333695857,16.2546115044485,16.239255234723,16.239255234723,1953.59944415217,0.0,1.0
2018-08-22,21.35,21.38,21.33,21.35,2300,16.392817931978,16.4158523365663,16.3774616622525,16.392817931978,2995.5191477,0.0,1.0
2018-08-23,21.33,21.33,21.33,21.33,300,16.3774616622525,16.3774616622525,16.3774616622525,16.3774616622525,390.719888830434,0.0,1.0
2018-08-24,21.39,21.39,21.39,21.39,1000,16.423530471429,16.423530471429,16.423530471429,16.423530471429,1302.39962943478,0.0,1.0
2018-08-27,21.39,21.39,21.39,21.39,100,16.423530471429,16.423530471429,16.423530471429,16.423530471429,130.239962943478,0.0,1.0
2018-08-28,21.11,21.39,21.11,21.39,2200,16.2085426952719,16.423530471429,16.2085426952719,16.423530471429,2865.27918475652,0.0,1.0
2018-08-29,21.11,21.11,21.11,21.11,0,16.2085426952719,16.2085426952719,16.2085426952719,16.2085426952719,0,0.0,1.0
2018-08-30,21.11,21.11,21.11,21.11,0,16.2085426952719,16.2085426952719,16.2085426952719,16.2085426952719,0,0.0,1.0
2018-08-31,21.11,21.11,21.11,21.11,0,16.2085426952719,16.2085426952719,16.2085426952719,16.2085426952719,0,0.0,1.0
2018-09-04,21.18,21.18,21.17,21.17,2400,16.2622896393112,16.2622896393112,16.2546115044485,16.2546115044485,3125.75911064348,0.0,1.0
2018-09-05,21.18,21.18,21.18,21.18,0,16.2622896393112,16.2622896393112,16.2622896393112,16.2622896393112,0,0.0,1.0
2018-09-06,21.08,21.09,21.08,21.09,800,16.1855082906837,16.1931864255464,16.1855082906837,16.1931864255464,1041.91970354782,0.0,1.0
2018-09-07,21.36,21.36,21.35,21.35,300,16.4004960668408,16.4004960668408,16.392817931978,16.392817931978,390.719888830433,0.0,1.0
2018-09-10,21.36,21.36,21.36,21.36,0,16.4004960668408,16.4004960668408,16.4004960668408,16.4004960668408,0,0.0,1.0
2018-09-11,21.36,21.36,21.36,21.36,0,16.4004960668408,16.4004960668408,16.4004960668408,16.4004960668408,0,0.0,1.0
2018-09-12,21.36,21.36,21.36,21.36,0,16.4004960668408,16.4004960668408,16.4004960668408,16.4004960668408,0,0.0,1.0
2018-09-13,21.39,21.39,21.39,21.39,100,16.4711349075781,16.4711349075781,16.4711349075781,16.4711349075781,129.863546865607,0.062,1.0
2018-09-14,21.48,21.48,21.39,21.39,1100,16.5404384205132,16.5404384205132,16.4711349075781,16.4711349075781,1428.49901552168,0.0,1.0
2018-09-17,21.48,21.48,21.48,21.48,0,16.5404384205132,16.5404384205132,16.5404384205132,16.5404384205132,0,0.0,1.0
2018-09-18,21.73,24.89,21.15,21.74,35784,16.7329481786663,19.1662715217213,16.2863255397511,16.7406485689924,46470.3716103887,0.0,1.0
2018-09-19,21.74,21.74,21.74,21.74,100,16.7406485689924,16.7406485689924,16.7406485689924,16.7406485689924,129.863546865607,0.0,1.0
2018-09-20,21.72,21.72,21.43,21.55,1000,16.7252477883402,16.7252477883402,16.5019364688826,16.5943411527961,1298.63546865607,0.0,1.0
2018-09-21,21.67,21.67,21.32,21.37,2208,16.6867458367096,16.6867458367096,16.4172321752952,16.4557341269259,2867.38711479259,0.0,1.0
2018-09-24,21.77,21.78,21.35,21.38,2502,16.7637497399708,16.7714501302969,16.4403333462736,16.463434517252,3249.18594257748,0.0,1.0
2018-09-25,21.9,21.9,21.9,21.9,100,16.8638548142104,16.8638548142104,16.8638548142104,16.8638548142104,129.863546865607,0.0,1.0
2018-09-26,21.95,21.98,21.6,21.9,2655,16.902356765841,16.9254579368194,16.6328431044267,16.8638548142104,3447.87716928186,0.0,1.0
2018-09-27,21.88,21.88,21.55,21.55,966,16.8484540335581,16.8484540335581,16.5943411527961,16.5943411527961,1254.48186272177,0.0,1.0
2018-09-28,21.98,21.98,21.98,21.98,100,16.9254579368194,16.9254579368194,16.9254579368194,16.9254579368194,129.863546865607,0.0,1.0
2018-10-01,21.8,21.8,21.6,21.61,520,16.7868509109492,16.7868509109492,16.6328431044267,16.6405434947528,675.290443701154,0.0,1.0
2018-10-02,21.4,21.5,21.4,21.5,2928,16.4788352979042,16.5558392011655,16.4788352979042,16.5558392011655,3802.40465222497,0.0,1.0
2018-10-03,21.43,21.43,21.4,21.4,5264,16.5019364688826,16.5019364688826,16.4788352979042,16.4788352979042,6836.01710700554,0.0,1.0
2018-10-04,21.43,21.43,21.43,21.43,36,16.5019364688826,16.5019364688826,16.5019364688826,16.5019364688826,46.7508768716184,0.0,1.0
2018-10-05,21.25,21.29,21.25,21.29,830,16.3633294430124,16.3941310043169,16.3633294430124,16.3941310043169,1077.86743898453,0.0,1.0
2018-10-08,21.06,21.25,21.06,21.25,10615,16.217022026816,16.3633294430124,16.217022026816,16.3633294430124,13785.0154997842,0.0,1.0
2018-10-09,21.2,21.26,21.1,21.1,3490,16.3248274913818,16.3710298333385,16.2478235881205,16.2478235881205,4532.23778560966,0.0,1.0
2018-10-10,21.01,21.14,21.01,21.14,2275,16.1785200751854,16.278625149425,16.1785200751854,16.278625149425,2954.39569119256,0.0,1.0
2018-10-11,21.08,21.08,21.01,21.01,1000,16.2817053055555,16.2817053055555,16.2276389217135,16.2276389217135,1294.70467646944,0.064,1.0
2018-10-12,21.17,21.17,21.17,21.17,890,16.351219227638,16.351219227638,16.351219227638,16.351219227638,1152.2871620578,0.0,1.0
2018-10-15,21.17,21.17,21.17,21.17,0,16.351219227638,16.351219227638,16.351219227638,16.351219227638,0,0.0,1.0
2018-10-16,21.1,21.1,21.1,21.1,200,16.297152843796,16.297152843796,16.297152843796,16.297152843796,258.940935293889,0.0,1.0
2018-10-17,21.1,21.1,21.1,21.1,100,16.297152843796,16.297152843796,16.297152843796,16.297152843796,129.470467646945,0.0,1.0
2018-10-18,21.1,21.1,21.1,21.1,0,16.297152843796,16.297152843796,16.297152843796,16.297152843796,0,0.0,1.0
2018-10-19,21.3,21.33,20.75,21.01,8900,16.4516282262017,16.4747995335625,16.0268209245861,16.2276389217135,11522.871620578,0.0,1.0
2018-10-22,21.3,21.3,21.3,21.3,70,16.4516282262017,16.4516282262017,16.4516282262017,16.4516282262017,90.6293273528609,0.0,1.0
2018-10-23,21.32,21.32,21.32,21.32,100,16.4670757644422,16.4670757644422,16.4670757644422,16.4670757644422,129.470467646945,0.0,1.0
2018-10-24,21.3,21.58,21.3,21.3,2528,16.4516282262017,16.6678937615696,16.4516282262017,16.4516282262017,3273.01342211475,0.0,1.0
2018-10-25,21.18,21.18,21.16,21.18,4291,16.3589429967583,16.3589429967583,16.3434954585177,16.3589429967583,5555.57776673038,0.0,1.0
2018-10-26,21.05,21.2,21.05,21.2,600,16.2585339981946,16.3743905349988,16.2585339981946,16.3743905349988,776.822805881667,0.0,1.0
2018-10-29,21.05,21.05,21.05,21.05,0,16.2585339981946,16.2585339981946,16.2585339981946,16.2585339981946,0,0.0,1.0
2018-10-30,21.05,21.05,21.05,21.05,100,16.2585339981946,16.2585339981946,16.2585339981946,16.2585339981946,129.470467646944,0.0,1.0
2018-10-31,21.11,21.11,21.11,21.11,219,16.3048766129163,16.3048766129163,16.3048766129163,16.3048766129163,283.540324146808,0.0,1.0
2018-11-01,21.05,21.11,21.05,21.05,4640,16.2585339981946,16.3048766129163,16.2585339981946,16.2585339981946,6007.42969881822,0.0,1.0
2018-11-02,21.07,21.07,21.07,21.07,250,16.2739815364352,16.2739815364352,16.2739815364352,16.2739815364352,323.67616911736,0.0,1.0
2018-11-05,21.07,21.07,21.07,21.07,0,16.2739815364352,16.2739815364352,16.2739815364352,16.2739815364352,0,0.0,1.0
2018-11-06,21.07,21.07,21.07,21.07,0,16.2739815364352,16.2739815364352,16.2739815364352,16.2739815364352,0,0.0,1.0
2018-11-07,21.11,21.11,21.11,21.11,1710,16.3048766129163,16.3048766129163,16.3048766129163,16.3048766129163,2213.94499676275,0.0,1.0
2018-11-08,21.19,21.22,21.11,21.11,1769,16.3666667658786,16.3898380732394,16.3048766129163,16.3048766129163,2290.33257267444,0.0,1.0
2018-11-09,21.13,21.13,21.13,21.13,100,16.3203241511569,16.3203241511569,16.3203241511569,16.3203241511569,129.470467646944,0.0,1.0
2018-11-12,20.9,21.08,20.9,21.08,8717,16.1426774613904,16.2817053055555,16.1426774613904,16.2817053055555,11285.9406647841,0.0,1.0
2018-11-13,20.9,20.9,20.9,20.9,0,16.1944267144963,16.1944267144963,16.1944267144963,16.1944267144963,0,0.067,1.0
2018-11-14,21.0,21.15,21.0,21.0,4000,16.2719120097809,16.3881399527079,16.2719120097809,16.2719120097809,5162.26980268258,0.0,1.0
2018-11-15,21.0,21.0,20.9,20.9,2302,16.2719120097809,16.2719120097809,16.1944267144963,16.1944267144963,2970.88627144383,0.0,1.0
2018-11-16,20.81,20.86,20.81,20.85,1931,16.1246899487401,16.1634325963824,16.1246899487401,16.1556840668539,2492.085747245,0.0,1.0
2018-11-19,20.81,20.81,20.81,20.81,2,16.1246899487401,16.1246899487401,16.1246899487401,16.1246899487401,2.58113490134128,0.0,1.0
2018-11-20,20.88,20.88,20.88,20.88,100,16.1789296554393,16.1789296554393,16.1789296554393,16.1789296554393,129.056745067065,0.0,1.0
2018-11-21,20.88,20.88,20.88,20.88,0,16.1789296554393,16.1789296554393,16.1789296554393,16.1789296554393,0,0.0,1.0
2018-11-23,20.9,20.9,20.9,20.9,100,16.1944267144963,16.1944267144963,16.1944267144963,16.1944267144963,129.056745067064,0.0,1.0
2018-11-26,20.9,20.9,20.9,20.9,0,16.1944267144963,16.1944267144963,16.1944267144963,16.1944267144963,0,0.0,1.0
2018-11-27,20.9,20.9,20.9,20.9,0,16.1944267144963,16.1944267144963,16.1944267144963,16.1944267144963,0,0.0,1.0
2018-11-28,21.3,21.3,21.3,21.3,350,16.504367895635,16.504367895635,16.504367895635,16.504367895635,451.698607734724,0.0,1.0
2018-11-29,20.7,21.29,20.7,21.29,3020,16.0394561239269,16.4966193661065,16.0394561239269,16.4966193661065,3897.51370102535,0.0,1.0
2018-11-30,19.96,20.8,19.96,20.7,4850,15.4660649388204,16.1169414192116,15.4660649388204,16.0394561239269,6259.2521357526,0.0,1.0
2018-12-03,20.4,20.4,20.4,20.4,100,15.8070002380729,15.8070002380729,15.8070002380729,15.8070002380729,129.056745067064,0.0,1.0
2018-12-04,20.15,20.4,20.01,20.4,1220,15.6132869998612,15.8070002380729,15.5048075864627,15.8070002380729,1574.49228981819,0.0,1.0
2018-12-06,19.81,20.145,19.71,20.145,14620,15.3498369958934,15.609412735097,15.2723517006087,15.609412735097,18868.0961288047,0.0,1.0
2018-12-07,19.81,19.81,19.81,19.81,0,15.3498369958934,15.3498369958934,15.3498369958934,15.3498369958934,0,0.0,1.0
2018-12-10,19.81,19.81,19.81,19.81,0,15.3498369958934,15.3498369958934,15.3498369958934,15.3498369958934,0,0.0,1.0
2018-12-11,20.1,20.14,20.1,20.14,660,15.5745443522189,15.6055384703328,15.5745443522189,15.6055384703328,851.774517442624,0.0,1.0
2018-12-12,19.98,19.98,19.95,19.95,500,15.4815619978773,15.4815619978773,15.4583164092919,15.4583164092919,645.283725335321,0.0,1.0
2018-12-13,19.85,19.93,19.85,19.93,4200,15.4335211148008,15.4957217036766,15.4335211148008,15.4957217036766,5401.87811840604,0.068,1.0
2018-12-14,19.7,19.72,19.7,19.72,570,15.3168950106587,15.3324451578777,15.3168950106587,15.3324451578777,733.112030355107,0.0,1.0
2018-12-17,19.745,19.85,19.7,19.7,2138,15.3518828419013,15.4335211148008,15.3168950106587,15.3168950106587,2749.81319456003,0.0,1.0
2018-12-18,19.64,19.64,19.57,19.57,400,15.2702445690019,15.2702445690019,15.2158190537356,15.2158190537356,514.464582705337,0.0,1.0
2018-12-19,19.5323,19.6,19.5323,19.58,3100,15.1865070262279,15.239144274564,15.1865070262279,15.2235941273451,3987.10051596636,0.0,1.0
2018-12-20,19.64,19.73,19.63,19.66,1200,15.2702445690019,15.3402202314871,15.2624694953924,15.2857947162208,1543.39374811601,0.0,1.0
2018-12-21,19.55,19.55,19.55,19.55,236,15.2002689065167,15.2002689065167,15.2002689065167,15.2002689065167,303.534103796148,0.0,1.0
2018-12-24,19.55,19.55,19.55,19.55,0,15.2002689065167,15.2002689065167,15.2002689065167,15.2002689065167,0,0.0,1.0
2018-12-26,19.51,19.591,19.51,19.591,1100,15.1691686120788,15.2321467083155,15.1691686120788,15.2321467083155,1414.77760243967,0.0,1.0
2018-12-27,19.51,19.51,19.51,19.51,0,15.1691686120788,15.1691686120788,15.1691686120788,15.1691686120788,0,0.0,1.0
2018-12-28,19.75,19.75,19.59,19.59,222,15.3557703787061,15.3557703787061,15.2313692009545,15.2313692009545,285.527843401462,0.0,1.0
2018-12-31,19.75,19.75,19.75,19.75,222,15.3557703787061,15.3557703787061,15.3557703787061,15.3557703787061,285.527843401462,0.0,1.0
2019-01-02,19.51,19.51,19.51,19.51,700,15.1691686120788,15.1691686120788,15.1691686120788,15.1691686120788,900.313019734338,0.0,1.0
2019-01-03,19.51,19.51,19.51,19.51,0,15.1691686120788,15.1691686120788,15.1691686120788,15.1691686120788,0,0.0,1.0
2019-01-04,19.51,19.51,19.51,19.51,0,15.1691686120788,15.1691686120788,15.1691686120788,15.1691686120788,0,0.0,1.0
2019-01-07,19.51,19.6,19.51,19.6,846,15.1691686120788,15.239144274564,15.1691686120788,15.239144274564,1088.09259242179,0.0,1.0
2019-01-08,19.64,19.64,19.64,19.64,2680,15.2702445690019,15.2702445690019,15.2702445690019,15.2702445690019,3446.91270412576,0.0,1.0
2019-01-09,19.74,19.74,19.65,19.69,3981,15.3479953050966,15.3479953050966,15.2780196426114,15.3091199370493,5120.20875937487,0.0,1.0
2019-01-10,19.74,19.74,19.74,19.74,100,15.3479953050966,15.3479953050966,15.3479953050966,15.3479953050966,128.616145676334,0.0,1.0
2019-01-11,19.87,19.87,19.87,19.87,1000,15.4490712620197,15.4490712620197,15.4490712620197,15.4490712620197,1286.16145676335,0.0,1.0
2019-01-14,19.87,19.87,19.87,19.87,0,15.4490712620197,15.4490712620197,15.4490712620197,15.4490712620197,0,0.0,1.0
2019-01-15,19.71,19.8,19.7,19.8,2700,15.3246700842682,15.3946457467534,15.3168950106587,15.3946457467534,3472.63593326102,0.0,1.0
2019-01-16,19.71,19.71,19.71,19.71,24,15.3246700842682,15.3246700842682,15.3246700842682,15.3246700842682,30.8678749623202,0.0,1.0
2019-01-17,20.0,20.0,19.99,19.99,1500,15.5501472189429,15.5501472189429,15.5423721453334,15.5423721453334,1929.24218514501,0.0,1.0
2019-01-18,19.77,19.77,19.77,19.77,170,15.371320525925,15.371320525925,15.371320525925,15.371320525925,218.647447649769,0.0,1.0
2019-01-22,20.0155,20.0155,19.95,19.95,2401,15.5621985830375,15.5621985830375,15.5112718508955,15.5112718508955,3088.0736576888,0.0,1.0
2019-01-23,20.13,20.13,20.13,20.13,600,15.651223175866,15.651223175866,15.651223175866,15.651223175866,771.696874058005,0.0,1.0
2019-01-24,20.13,20.13,20.13,20.13,0,15.651223175866,15.651223175866,15.651223175866,15.651223175866,0,0.0,1.0
2019-01-25,20.13,20.13,20.13,20.13,50,15.651223175866,15.651223175866,15.651223175866,15.651223175866,64.3080728381671,0.0,1.0
2019-01-28,20.23,20.23,20.23,20.23,2000,15.7289739119607,15.7289739119607,15.7289739119607,15.7289739119607,2572.32291352669,0.0,1.0
2019-01-29,20.23,20.23,20.23,20.23,0,15.7289739119607,15.7289739119607,15.7289739119607,15.7289739119607,0,0.0,1.0
2019-01-30,20.1,20.2,20.1,20.11,3409,15.6278979550376,15.7056486911323,15.6278979550376,15.6356730286471,4384.52440610623,0.0,1.0
2019-01-31,20.1,20.1,20.1,20.1,0,15.6278979550376,15.6278979550376,15.6278979550376,15.6278979550376,0,0.0,1.0
2019-02-01,20.2,20.2,20.15,20.15,2200,15.7056486911323,15.7056486911323,15.6667733230849,15.6667733230849,2829.55520487935,0.0,1.0
2019-02-04,20.2,20.28,20.2,20.22,3200,15.7056486911323,15.7678492800081,15.7056486911323,15.7211988383512,4115.7166616427,0.0,1.0
2019-02-05,20.24,20.3,20.24,20.3,986,15.7367489855702,15.783399427227,15.7367489855702,15.783399427227,1268.15519636865,0.0,1.0
2019-02-06,20.33,20.33,20.27,20.27,384,15.8067246480554,15.8067246480554,15.7600742063986,15.7600742063986,493.885999397124,0.0,1.0
2019-02-07,20.32,20.32,20.27,20.27,1200,15.798949574446,15.798949574446,15.7600742063986,15.7600742063986,1543.39374811601,0.0,1.0
2019-02-08,20.75,20.77,20.35,20.35,9583,16.1332777396532,16.1488278868722,15.8222747952744,15.8222747952744,12325.2852401631,0.0,1.0
2019-02-11,20.76,20.82,20.75,20.75,3800,16.1410528132627,16.1877032549195,16.1332777396532,16.1332777396532,4887.4135357007,0.0,1.0
2019-02-12,20.76,20.76,20.7,20.75,6100,16.1410528132627,16.1410528132627,16.0944023716059,16.1332777396532,7845.58488625639,0.0,1.0
2019-02-13,20.81,20.82,20.78,20.78,1800,16.2343536965764,16.2421549237251,16.2109500151301,16.2109500151301,2307.32930303837,0.07,1.0
2019-02-14,20.71,20.72,20.66,20.71,5725,16.1563414250887,16.1641426522375,16.1173352893449,16.1563414250887,7338.58903327484,0.0,1.0
2019-02-15,20.71,20.71,20.71,20.71,1,16.1563414250887,16.1563414250887,16.1563414250887,16.1563414250887,1.2818496127991,0.0,1.0
2019-02-19,20.95,20.95,20.7424,20.7424,2890,16.343570876659,16.343570876659,16.1816174010507,16.1816174010507,3704.5453809894,0.0,1.0
2019-02-20,20.5,20.77,20.5,20.77,4200,15.9925156549647,16.2031487879813,15.9925156549647,16.2031487879813,5383.76837375621,0.0,1.0
2019-02-21,20.5,20.5,20.5,20.5,37,15.9925156549647,15.9925156549647,15.9925156549647,15.9925156549647,47.4284356735666,0.0,1.0
2019-02-22,20.3,20.31,20.3,20.31,1863,15.8364911119894,15.8442923391382,15.8364911119894,15.8442923391382,2388.08582864472,0.0,1.0
2019-02-25,20.5,20.5,20.5,20.5,100,15.9925156549647,15.9925156549647,15.9925156549647,15.9925156549647,128.18496127991,0.0,1.0
2019-02-26,20.5,20.5,20.5,20.5,0,15.9925156549647,15.9925156549647,15.9925156549647,15.9925156549647,0,0.0,1.0
2019-02-27,20.5,20.5,20.42,20.42,400,15.9925156549647,15.9925156549647,15.9301058377746,15.9301058377746,512.739845119639,0.0,1.0
2019-02-28,20.4,20.4,20.4,20.4,100,15.9145033834771,15.9145033834771,15.9145033834771,15.9145033834771,128.184961279909,0.0,1.0
2019-03-01,20.4,20.4,20.4,20.4,0,15.9145033834771,15.9145033834771,15.9145033834771,15.9145033834771,0,0.0,1.0
2019-03-04,20.6,20.6,20.6,20.6,200,16.0705279264523,16.0705279264523,16.0705279264523,16.0705279264523,256.36992255982,0.0,1.0
2019-03-05,20.6,20.6,20.6,20.6,0,16.0705279264523,16.0705279264523,16.0705279264523,16.0705279264523,0,0.0,1.0
2019-03-06,20.52,20.52,20.5,20.5,2000,16.0081181092622,16.0081181092622,15.9925156549647,15.9925156549647,2563.6992255982,0.0,1.0
2019-03-07,20.52,20.52,20.52,20.52,0,16.0081181092622,16.0081181092622,16.0081181092622,16.0081181092622,0,0.0,1.0
2019-03-08,20.52,20.52,20.52,20.52,0,16.0081181092622,16.0081181092622,16.0081181092622,16.0081181092622,0,0.0,1.0
2019-03-11,20.52,20.52,20.52,20.52,0,16.0081181092622,16.0081181092622,16.0081181092622,16.0081181092622,0,0.0,1.0
2019-03-12,20.5,20.52,20.5,20.52,2255,15.9925156549647,16.0081181092622,15.9925156549647,16.0081181092622,2890.57087686196,0.0,1.0
2019-03-13,20.67,20.68,20.63,20.63,1000,16.179745106535,16.1875727529339,16.1484345209394,16.1484345209394,1277.52321584172,0.07,1.0
2019-03-14,20.6,20.62,20.6,20.61,1000,16.1249515817427,16.1406068745405,16.1249515817427,16.1327792281416,1277.52321584172,0.0,1.0
2019-03-15,20.6,20.6,20.6,20.6,1000,16.1249515817427,16.1249515817427,16.1249515817427,16.1249515817427,1277.52321584172,0.0,1.0
2019-03-18,20.6,20.6,20.6,20.6,52,16.1249515817427,16.1249515817427,16.1249515817427,16.1249515817427,66.4312072237696,0.0,1.0
2019-03-19,20.51,20.51,20.51,20.51,400,16.0545027641525,16.0545027641525,16.0545027641525,16.0545027641525,511.009286336691,0.0,1.0
2019-03-20,20.51,20.51,20.51,20.51,0,16.0545027641525,16.0545027641525,16.0545027641525,16.0545027641525,0,0.0,1.0
2019-03-21,20.5,20.51,20.5,20.5,1900,16.0466751177536,16.0545027641525,16.0466751177536,16.0466751177536,2427.29411009928,0.0,1.0
2019-03-22,20.51,20.51,20.5,20.5,500,16.0545027641525,16.0545027641525,16.0466751177536,16.0466751177536,638.761607920864,0.0,1.0
2019-03-25,20.35,20.5,20.35,20.5,2400,15.9292604217701,16.0466751177536,15.9292604217701,16.0466751177536,3066.05571802013,0.0,1.0
2019-03-26,20.35,20.39,20.35,20.39,1111,15.9292604217701,15.9605710073657,15.9292604217701,15.9605710073657,1419.32829280015,0.0,1.0
2019-03-27,20.35,20.35,20.35,20.35,500,15.9292604217701,15.9292604217701,15.9292604217701,15.9292604217701,638.761607920861,0.0,1.0
2019-03-28,20.43,20.43,20.43,20.43,300,15.9918815929613,15.9918815929613,15.9918815929613,15.9918815929613,383.256964752517,0.0,1.0
2019-03-29,20.43,20.43,20.43,20.43,0,15.9918815929613,15.9918815929613,15.9918815929613,15.9918815929613,0,0.0,1.0
2019-04-01,20.2045,20.35,20.18,20.18,7455,15.815368166666,15.9292604217701,15.7961904329887,15.7961904329887,9523.93557410006,0.0,1.0
2019-04-02,20.2,20.2,20.2,20.2,0,15.8118457257865,15.8118457257865,15.8118457257865,15.8118457257865,0,0.0,1.0
2019-04-03,20.4,20.4,20.38,20.38,2056,15.9683986537646,15.9683986537646,15.9527433609668,15.9527433609668,2626.58773177058,0.0,1.0
2019-04-04,20.4,20.4,20.4,20.4,0,15.9683986537646,15.9683986537646,15.9683986537646,15.9683986537646,0,0.0,1.0
2019-04-05,20.4,20.4,20.4,20.4,0,15.9683986537646,15.9683986537646,15.9683986537646,15.9683986537646,0,0.0,1.0
2019-04-08,20.4,20.4,20.4,20.4,0,15.9683986537646,15.9683986537646,15.9683986537646,15.9683986537646,0,0.0,1.0
2019-04-09,20.44,20.44,20.44,20.44,900,15.9997092393602,15.9997092393602,15.9997092393602,15.9997092393602,1149.77089425755,0.0,1.0
2019-04-10,20.44,20.44,20.44,20.44,0,15.9997092393602,15.9997092393602,15.9997092393602,15.9997092393602,0,0.0,1.0
2019-04-11,20.44,20.44,20.44,20.44,0,16.0545027641525,16.0545027641525,16.0545027641525,16.0545027641525,0,0.07,1.0
2019-04-12,20.4,20.51,20.4,20.51,313,16.0230849505241,16.1094839380024,16.0230849505241,16.1094839380024,398.50004039273,0.0,1.0
2019-04-15,20.4,20.4,20.4,20.4,0,16.0230849505241,16.0230849505241,16.0230849505241,16.0230849505241,0,0.0,1.0
2019-04-16,20.4,20.4013,20.4,20.4013,1093,16.0230849505241,16.024106029467,16.0230849505241,16.024106029467,1391.56723370369,0.0,1.0
2019-04-17,20.5,20.5,20.5,20.5,125,16.1016294845953,16.1016294845953,16.1016294845953,16.1016294845953,159.145383543423,0.0,1.0
2019-04-18,20.5,20.5,20.5,20.5,0,16.1016294845953,16.1016294845953,16.1016294845953,16.1016294845953,0,0.0,1.0
2019-04-22,20.36,20.4,20.36,20.4,1334,15.9916671368956,16.0230849505241,15.9916671368956,16.0230849505241,1698.39953317541,0.0,1.0
2019-04-23,20.45,20.45,20.44,20.44,800,16.0623572175597,16.0623572175597,16.0545027641525,16.0545027641525,1018.5304546779,0.0,1.0
2019-04-24,20.0,20.28,20.0,20.25,2420,15.7089068142393,15.9288315096386,15.7089068142393,15.9052681494173,3081.05462540066,0.0,1.0
2019-04-25,20.0,20.0,20.0,20.0,0,15.7089068142393,15.7089068142393,15.7089068142393,15.7089068142393,0,0.0,1.0
2019-04-26,20.0,20.0,20.0,20.0,2420,15.7089068142393,15.7089068142393,15.7089068142393,15.7089068142393,3081.05462540066,0.0,1.0
2019-04-29,20.2,20.2,20.16,20.2,1200,15.8659958823817,15.8659958823817,15.8345780687532,15.8659958823817,1527.79568201686,0.0,1.0
2019-04-30,20.18,20.18,20.18,20.18,230,15.8502869755674,15.8502869755674,15.8502869755674,15.8502869755674,292.827505719899,0.0,1.0
2019-05-01,20.25,20.25,20.2,20.2,200,15.9052681494173,15.9052681494173,15.8659958823817,15.8659958823817,254.632613669476,0.0,1.0
2019-05-02,20.46,20.49,20.46,20.49,800,16.0702116709668,16.0937750311881,16.0702116709668,16.0937750311881,1018.53045467791,0.0,1.0
2019-05-03,20.25,20.25,20.25,20.25,1950,15.9052681494173,15.9052681494173,15.9052681494173,15.9052681494173,2482.66798327739,0.0,1.0
2019-05-06,20.33,20.33,20.33,20.33,325,15.9681037766742,15.9681037766742,15.9681037766742,15.9681037766742,413.7779972129,0.0,1.0
2019-05-07,20.33,20.33,20.33,20.33,0,15.9681037766742,15.9681037766742,15.9681037766742,15.9681037766742,0,0.0,1.0
2019-05-08,20.3,20.3,20.3,20.3,100,15.9445404164529,15.9445404164529,15.9445404164529,15.9445404164529,127.316306834738,0.0,1.0
2019-05-09,20.2,20.21,20.17,20.21,1304,15.8659958823817,15.8738503357888,15.8424325221603,15.8738503357888,1660.20464112499,0.0,1.0
2019-05-10,20.3,20.3,20.3,20.3,1250,15.9445404164529,15.9445404164529,15.9445404164529,15.9445404164529,1591.45383543423,0.0,1.0
2019-05-13,20.3,20.3,20.24,20.24,2000,15.998736144962,15.998736144962,15.9514492401,15.9514492401,2537.70045534409,0.069,1.0
2019-05-14,20.16,20.16,20.11,20.11,550,15.8884000336174,15.8884000336174,15.8489942795658,15.8489942795658,697.867625219626,0.0,1.0
2019-05-15,20.3,20.3,20.29,20.29,292,15.998736144962,15.998736144962,15.9908549941517,15.9908549941517,370.504266480237,0.0,1.0
2019-05-16,20.3,20.3,20.3,20.3,0,15.998736144962,15.998736144962,15.998736144962,15.998736144962,0,0.0,1.0
2019-05-17,20.3,20.3,20.3,20.3,202,15.998736144962,15.998736144962,15.998736144962,15.998736144962,256.307745989753,0.0,1.0
2019-05-20,20.07,20.35,20.07,20.35,4317,15.8174696763245,16.0381418990136,15.8174696763245,16.0381418990136,5477.62643286022,0.0,1.0
2019-05-21,20.16,20.16,20.16,20.16,400,15.8884000336174,15.8884000336174,15.8884000336174,15.8884000336174,507.540091068819,0.0,1.0
2019-05-22,20.26,20.26,20.26,20.26,309,15.9672115417207,15.9672115417207,15.9672115417207,15.9672115417207,392.074720350662,0.0,1.0
2019-05-23,20.23,20.24,20.23,20.24,2500,15.9435680892897,15.9514492401,15.9435680892897,15.9514492401,3172.12556918011,0.0,1.0
2019-05-24,20.23,20.23,20.23,20.23,0,15.9435680892897,15.9435680892897,15.9435680892897,15.9435680892897,0,0.0,1.0
2019-05-28,20.17,20.17,20.15,20.15,1290,15.8962811844278,15.8962811844278,15.8805188828071,15.8805188828071,1636.81679369693,0.0,1.0
2019-05-29,20.16,20.19,20.15,20.15,800,15.8884000336174,15.9120434860484,15.8805188828071,15.8805188828071,1015.08018213764,0.0,1.0
2019-05-30,20.24,20.24,20.24,20.24,1000,15.9514492401,15.9514492401,15.9514492401,15.9514492401,1268.85022767205,0.0,1.0
2019-05-31,20.24,20.24,20.24,20.24,0,15.9514492401,15.9514492401,15.9514492401,15.9514492401,0,0.0,1.0
2019-06-03,20.24,20.27,20.15,20.17,4100,15.9514492401,15.975092692531,15.8805188828071,15.8962811844278,5202.2859334554,0.0,1.0
2019-06-04,20.24,20.25,20.22,20.22,3500,15.9514492401,15.9593303909104,15.9356869384794,15.9356869384794,4440.97579685217,0.0,1.0
2019-06-05,20.24,20.24,20.24,20.24,0,15.9514492401,15.9514492401,15.9514492401,15.9514492401,0,0.0,1.0
2019-06-06,20.32,20.35,20.32,20.35,2196,16.0144984465827,16.0381418990136,16.0144984465827,16.0381418990136,2786.3950999678,0.0,1.0
2019-06-07,20.25,20.28,20.25,20.26,6608,15.9593303909104,15.9829738433413,15.9593303909104,15.9672115417207,8384.56230445685,0.0,1.0
2019-06-10,20.4008,20.4008,20.4008,20.4008,493,16.0781781451301,16.0781781451301,16.0781781451301,16.0781781451301,625.543162242317,0.0,1.0
2019-06-11,20.4,20.4,20.4,20.4,0,16.0775476530653,16.0775476530653,16.0775476530653,16.0775476530653,0,0.0,1.0
2019-06-12,20.4,20.4,20.4,20.4,50,16.0775476530653,16.0775476530653,16.0775476530653,16.0775476530653,63.4425113836021,0.0,1.0
2019-06-13,20.36,20.36,20.33,20.33,1400,16.1004029904152,16.1004029904152,16.0766794103704,16.0766794103704,1770.39046891987,0.069,1.0
2019-06-14,20.36,20.36,20.36,20.36,0,16.1004029904152,16.1004029904152,16.1004029904152,16.1004029904152,0,0.0,1.0
2019-06-17,20.355,20.355,20.355,20.355,1,16.0964490604077,16.0964490604077,16.0964490604077,16.0964490604077,1.26456462065705,0.0,1.0
2019-06-18,20.31,20.31,20.26,20.31,6590,16.0608636903405,16.0608636903405,16.0213243902658,16.0608636903405,8333.48085012995,0.0,1.0
2019-06-19,20.31,20.31,20.31,20.31,0,16.0608636903405,16.0608636903405,16.0608636903405,16.0608636903405,0,0.0,1.0
2019-06-20,20.3168,20.3168,20.3168,20.3168,500,16.0662410351507,16.0662410351507,16.0662410351507,16.0662410351507,632.282310328523,0.0,1.0
2019-06-21,20.32,20.32,20.32,20.32,0,16.0687715503555,16.0687715503555,16.0687715503555,16.0687715503555,0,0.0,1.0
2019-06-24,20.32,20.32,20.32,20.32,50,16.0687715503555,16.0687715503555,16.0687715503555,16.0687715503555,63.2282310328522,0.0,1.0
2019-06-25,20.29,20.3,20.27,20.3,964,16.0450479703106,16.0529558303256,16.0292322502808,16.0529558303256,1219.0402943134,0.0,1.0
2019-06-26,20.26,20.3,20.26,20.27,3550,16.0213243902658,16.0529558303256,16.0213243902658,16.0292322502808,4489.20440333252,0.0,1.0
2019-06-27,20.26,20.26,20.26,20.26,0,16.0213243902658,16.0213243902658,16.0213243902658,16.0213243902658,0,0.0,1.0
2019-06-28,20.27,20.27,20.27,20.27,2450,16.0292322502808,16.0292322502808,16.0292322502808,16.0292322502808,3098.18332060976,0.0,1.0
2019-07-01,20.49,20.55,20.48,20.53,2100,16.2032051706094,16.250652330699,16.1952973105945,16.2348366106692,2655.5857033798,0.0,1.0
2019-07-02,20.487,20.487,20.487,20.487,71,16.2008328126049,16.2008328126049,16.2008328126049,16.2008328126049,89.7840880666505,0.0,1.0
2019-07-03,20.49,20.49,20.49,20.49,0,16.2032051706094,16.2032051706094,16.2032051706094,16.2032051706094,0,0.0,1.0
2019-07-05,20.48,20.48,20.36,20.36,1382,16.1952973105945,16.1952973105945,16.1004029904152,16.1004029904152,1747.62830574804,0.0,1.0
2019-07-08,20.3,20.43,20.3,20.42,1100,16.0529558303256,16.1557580105198,16.0529558303256,16.1478501505048,1391.02108272275,0.0,1.0
2019-07-09,20.3,20.3,20.3,20.3,1300,16.0529558303256,16.0529558303256,16.0529558303256,16.0529558303256,1643.93400685416,0.0,1.0
2019-07-10,20.39,20.4,20.3,20.3,4400,16.12412657046,16.132034430475,16.0529558303256,16.0529558303256,5564.08433089102,0.0,1.0
2019-07-11,20.4,20.41,20.36,20.4,1230,16.1834355205721,16.1913685771998,16.1517032940611,16.1834355205721,1550.47424683736,0.065,1.0
2019-07-12,20.4,20.4,20.4,20.4,0,16.1834355205721,16.1834355205721,16.1834355205721,16.1834355205721,0,0.0,1.0
2019-07-15,20.4,20.4,20.4,20.4,0,16.1834355205721,16.1834355205721,16.1834355205721,16.1834355205721,0,0.0,1.0
2019-07-16,20.55,20.55,20.55,20.55,200,16.302431369988,16.302431369988,16.302431369988,16.302431369988,252.109633632092,0.0,1.0
2019-07-17,20.33,20.35,20.33,20.35,472,16.1279041241779,16.1437702374334,16.1279041241779,16.1437702374334,594.978735371738,0.0,1.0
2019-07-18,20.31,20.5,20.31,20.5,700,16.1120380109225,16.2627660868494,16.1120380109225,16.2627660868494,882.383717712319,0.0,1.0
2019-07-19,20.31,20.31,20.31,20.31,0,16.1120380109225,16.1120380109225,16.1120380109225,16.1120380109225,0,0.0,1.0
2019-07-22,20.42,20.42,20.3,20.4,2554,16.1993016338275,16.1993016338275,16.1041049542948,16.1834355205721,3219.44002148181,0.0,1.0
2019-07-23,20.37,20.49,20.29,20.49,3265,16.1596363506889,16.2548330302216,16.096171897667,16.2548330302216,4115.68976904389,0.0,1.0
2019-07-24,20.37,20.37,20.37,20.37,0,16.1596363506889,16.1596363506889,16.1596363506889,16.1596363506889,0,0.0,1.0
2019-07-25,20.3,20.45,20.3,20.45,300,16.1041049542948,16.2231008037107,16.1041049542948,16.2231008037107,378.164450448136,0.0,1.0
2019-07-26,20.27,20.27,20.27,20.27,200,16.0803057844116,16.0803057844116,16.0803057844116,16.0803057844116,252.109633632091,0.0,1.0
2019-07-29,20.26,20.27,20.26,20.27,1000,16.0723727277838,16.0803057844116,16.0723727277838,16.0803057844116,1260.54816816046,0.0,1.0
2019-07-30,20.35,20.35,20.35,20.35,250,16.1437702374334,16.1437702374334,16.1437702374334,16.1437702374334,315.137042040115,0.0,1.0
2019-07-31,20.35,20.35,20.35,20.35,300,16.1437702374334,16.1437702374334,16.1437702374334,16.1437702374334,378.164450448138,0.0,1.0
2019-08-01,20.48,20.48,20.48,20.48,550,16.2468999735939,16.2468999735939,16.2468999735939,16.2468999735939,693.301492488252,0.0,1.0
2019-08-02,20.4,20.4,20.4,20.4,400,16.1834355205721,16.1834355205721,16.1834355205721,16.1834355205721,504.219267264182,0.0,1.0
2019-08-05,20.4,20.4,20.4,20.4,600,16.1834355205721,16.1834355205721,16.1834355205721,16.1834355205721,756.328900896273,0.0,1.0
2019-08-06,20.4,20.4,20.4,20.4,600,16.1834355205721,16.1834355205721,16.1834355205721,16.1834355205721,756.328900896273,0.0,1.0
2019-08-07,20.4,20.4,20.4,20.4,600,16.1834355205721,16.1834355205721,16.1834355205721,16.1834355205721,756.328900896273,0.0,1.0
2019-08-08,20.4,20.4,20.4,20.4,600,16.1834355205721,16.1834355205721,16.1834355205721,16.1834355205721,756.328900896273,0.0,1.0
2019-08-09,20.4,20.4,20.4,20.4,600,16.1834355205721,16.1834355205721,16.1834355205721,16.1834355205721,756.328900896273,0.0,1.0
2019-08-12,20.33,20.33,20.33,20.33,700,16.1279041241779,16.1279041241779,16.1279041241779,16.1279041241779,882.383717712323,0.0,1.0
2019-08-13,20.21,20.25,20.21,20.25,4290,16.0834790070626,16.1153117215744,16.0834790070626,16.1153117215744,5390.68070794433,0.064,1.0
2019-08-14,20.01,20.02,20.01,20.02,530,15.9243154345039,15.9322736131318,15.9243154345039,15.9322736131318,665.981532683097,0.0,1.0
2019-08-15,20.05,20.05,20.02,20.02,525,15.9561481490156,15.9561481490156,15.9322736131318,15.9322736131318,659.698688035145,0.0,1.0
2019-08-16,20.05,20.05,20.05,20.05,0,15.9561481490156,15.9561481490156,15.9561481490156,15.9561481490156,0,0.0,1.0
2019-08-19,20.02,20.18,20.02,20.18,2501,15.9322736131318,16.0596044711788,15.9322736131318,16.0596044711788,3142.67889290647,0.0,1.0
2019-08-20,20.0,20.23,20.0,20.23,260,15.916357255876,16.0993953643185,15.916357255876,16.0993953643185,326.707921693594,0.0,1.0
2019-08-21,20.07,20.3,20.07,20.28,3922,15.9720645062715,16.1551026147141,15.9720645062715,16.1391862574582,4928.26334185492,0.0,1.0
2019-08-22,20.24,20.3,20.23,20.23,2839,16.1073535429465,16.1551026147141,16.0993953643185,16.0993953643185,3567.39919110813,0.0,1.0
2019-08-23,20.25,20.25,20.25,20.25,300,16.1153117215744,16.1153117215744,16.1153117215744,16.1153117215744,376.970678877225,0.0,1.0
2019-08-26,20.33,20.33,20.24,20.24,3300,16.1789771505979,16.1789771505979,16.1073535429465,16.1073535429465,4146.67746764947,0.0,1.0
2019-08-27,20.2,20.33,20.1,20.1,6682,16.0755208284347,16.1789771505979,15.9959390421553,15.9959390421553,8396.39358752539,0.0,1.0
2019-08-28,20.33,20.33,20.15,20.15,2498,16.1789771505979,16.1789771505979,16.035729935295,16.035729935295,3138.90918611769,0.0,1.0
2019-08-29,20.28,20.29,20.2,20.2,1870,16.1391862574582,16.1471444360862,16.0755208284347,16.0755208284347,2349.7838983347,0.0,1.0
2019-08-30,20.29,20.3,20.21,20.22,4531,16.1471444360862,16.1551026147141,16.0834790070626,16.0914371856906,5693.51381997567,0.0,1.0
2019-09-03,20.33,20.33,20.21,20.27,4522,16.1789771505979,16.1789771505979,16.0834790070626,16.1312280788303,5682.20469960937,0.0,1.0
2019-09-04,20.28,20.33,20.28,20.3,6554,16.1391862574582,16.1789771505979,16.1391862574582,16.1551026147141,8235.55276453778,0.0,1.0
2019-09-05,20.33,20.33,20.3,20.33,1500,16.1789771505979,16.1789771505979,16.1551026147141,16.1789771505979,1884.85339438612,0.0,1.0
2019-09-06,20.32,20.32,20.32,20.32,1000,16.17101897197,16.17101897197,16.17101897197,16.17101897197,1256.56892959075,0.0,1.0
2019-09-09,20.38,20.38,20.32,20.32,7125,16.2187680437376,16.2187680437376,16.17101897197,16.17101897197,8953.05362333408,0.0,1.0
2019-09-10,20.49,20.49,20.38,20.38,9100,16.3063080086449,16.3063080086449,16.2187680437376,16.2187680437376,11434.7772592758,0.0,1.0
2019-09-11,20.59,20.59,20.5,20.5,1800,16.3858897949243,16.3858897949243,16.3142661872729,16.3142661872729,2261.82407326335,0.0,1.0
2019-09-12,20.58,20.58,20.38,20.4,2250,16.4260785969954,16.4260785969954,16.2664471237496,16.2824102710741,2818.99296454541,0.0605,1.0
2019-09-13,20.58,20.58,20.58,20.58,0,16.4260785969954,16.4260785969954,16.4260785969954,16.4260785969954,0,0.0,1.0
2019-09-16,20.58,20.58,20.58,20.58,1,16.4260785969954,16.4260785969954,16.4260785969954,16.4260785969954,1.25288576202018,0.0,1.0
2019-09-17,20.58,20.58,20.58,20.58,1,16.4260785969954,16.4260785969954,16.4260785969954,16.4260785969954,1.25288576202018,0.0,1.0
2019-09-18,20.59,20.59,20.58,20.58,750,16.4340601706577,16.4340601706577,16.4260785969954,16.4260785969954,939.664321515137,0.0,1.0
2019-09-19,20.5864,20.59,20.58,20.58,3900,16.4311868041393,16.4340601706577,16.4260785969954,16.4260785969954,4886.2544718787,0.0,1.0
2019-09-20,20.59,20.59,20.59,20.59,949,16.4340601706577,16.4340601706577,16.4340601706577,16.4340601706577,1188.98858815715,0.0,1.0
2019-09-23,20.59,20.59,20.59,20.59,0,16.4340601706577,16.4340601706577,16.4340601706577,16.4340601706577,0,0.0,1.0
2019-09-24,20.59,20.59,20.59,20.59,0,16.4340601706577,16.4340601706577,16.4340601706577,16.4340601706577,0,0.0,1.0
2019-09-25,20.65,20.66,20.65,20.66,1700,16.4819496126314,16.4899311862937,16.4819496126314,16.4899311862937,2129.90579543432,0.0,1.0
2019-09-26,20.65,20.65,20.65,20.65,0,16.4819496126314,16.4819496126314,16.4819496126314,16.4819496126314,0,0.0,1.0
2019-09-27,20.69,20.69,20.69,20.69,300,16.5138759072806,16.5138759072806,16.5138759072806,16.5138759072806,375.865728606055,0.0,1.0
2019-09-30,20.69,20.69,20.69,20.69,0,16.5138759072806,16.5138759072806,16.5138759072806,16.5138759072806,0,0.0,1.0
2019-10-01,20.59,20.59,20.59,20.59,700,16.4340601706577,16.4340601706577,16.4340601706577,16.4340601706577,877.020033414128,0.0,1.0
2019-10-02,20.63,20.63,20.63,20.63,3594,16.4659864653068,16.4659864653068,16.4659864653068,16.4659864653068,4502.87142870055,0.0,1.0
2019-10-03,20.59,20.59,20.59,20.59,100,16.4340601706577,16.4340601706577,16.4340601706577,16.4340601706577,125.288576202018,0.0,1.0
2019-10-04,20.59,20.59,20.59,20.59,0,16.4340601706577,16.4340601706577,16.4340601706577,16.4340601706577,0,0.0,1.0
2019-10-07,20.69,20.69,20.66,20.66,2085,16.5138759072806,16.5138759072806,16.4899311862937,16.4899311862937,2612.26681381208,0.0,1.0
2019-10-08,20.72,20.72,20.5,20.72,2415,16.5378206282675,16.5378206282675,16.3622260076971,16.5378206282675,3025.71911527874,0.0,1.0
2019-10-09,20.8,20.8,20.8,20.8,250,16.6016732175658,16.6016732175658,16.6016732175658,16.6016732175658,313.221440505046,0.0,1.0
2019-10-10,20.5,20.5,20.5,20.5,1700,16.4097961867243,16.4097961867243,16.4097961867243,16.4097961867243,2123.73143477516,0.0596,1.0
2019-10-11,20.5,20.5,20.5,20.5,0,16.4097961867243,16.4097961867243,16.4097961867243,16.4097961867243,0,0.0,1.0
2019-10-14,20.53,20.53,20.5,20.5,500,16.4338105226073,16.4338105226073,16.4097961867243,16.4097961867243,624.626892580931,0.0,1.0
2019-10-15,20.53,20.53,20.53,20.53,1,16.4338105226073,16.4338105226073,16.4338105226073,16.4338105226073,1.24925378516186,0.0,1.0
2019-10-16,20.53,20.53,20.53,20.53,1,16.4338105226073,16.4338105226073,16.4338105226073,16.4338105226073,1.24925378516186,0.0,1.0
2019-10-17,20.45,20.55,20.43,20.55,1225,16.369772293586,16.4498200798627,16.3537627363306,16.4498200798627,1530.33588682327,0.0,1.0
2019-10-18,20.45,20.45,20.45,20.45,0,16.369772293586,16.369772293586,16.369772293586,16.369772293586,0,0.0,1.0
2019-10-21,20.45,20.45,20.45,20.45,51,16.369772293586,16.369772293586,16.369772293586,16.369772293586,63.7119430432547,0.0,1.0
2019-10-22,20.45,20.45,20.45,20.45,0,16.369772293586,16.369772293586,16.369772293586,16.369772293586,0,0.0,1.0
2019-10-23,20.45,20.45,20.45,20.45,0,16.369772293586,16.369772293586,16.369772293586,16.369772293586,0,0.0,1.0
2019-10-24,20.38,20.38,20.38,20.38,200,16.3137388431923,16.3137388431923,16.3137388431923,16.3137388431923,249.850757032371,0.0,1.0
2019-10-25,20.38,20.38,20.38,20.38,0,16.3137388431923,16.3137388431923,16.3137388431923,16.3137388431923,0,0.0,1.0
2019-10-28,20.38,20.38,20.38,20.38,0,16.3137388431923,16.3137388431923,16.3137388431923,16.3137388431923,0,0.0,1.0
2019-10-29,20.75,20.75,20.75,20.75,100,16.6099156524161,16.6099156524161,16.6099156524161,16.6099156524161,124.925378516186,0.0,1.0
2019-10-30,20.75,20.75,20.75,20.75,0,16.6099156524161,16.6099156524161,16.6099156524161,16.6099156524161,0,0.0,1.0
2019-10-31,20.75,20.75,20.75,20.75,0,16.6099156524161,16.6099156524161,16.6099156524161,16.6099156524161,0,0.0,1.0
2019-11-01,20.75,20.75,20.75,20.75,0,16.6099156524161,16.6099156524161,16.6099156524161,16.6099156524161,0,0.0,1.0
2019-11-04,20.66,20.66,20.66,20.66,400,16.537872644767,16.537872644767,16.537872644767,16.537872644767,499.701514064745,0.0,1.0
2019-11-05,20.66,20.66,20.66,20.66,0,16.537872644767,16.537872644767,16.537872644767,16.537872644767,0,0.0,1.0
2019-11-06,20.66,20.66,20.66,20.66,0,16.537872644767,16.537872644767,16.537872644767,16.537872644767,0,0.0,1.0
2019-11-07,20.66,20.66,20.66,20.66,24,16.537872644767,16.537872644767,16.537872644767,16.537872644767,29.9820908438847,0.0,1.0
2019-11-08,20.55,20.7,20.55,20.7,2900,16.4498200798627,16.5698917592777,16.4498200798627,16.5698917592777,3622.83597696939,0.0,1.0
2019-11-11,20.22,20.35,20.2,20.35,5963,16.1856623851495,16.2897245073093,16.1696528278942,16.2897245073093,7449.30032092019,0.0,1.0
2019-11-12,20.5,20.5,20.4082,20.4082,1100,16.4097961867243,16.4097961867243,16.3363123189223,16.3363123189223,1374.17916367805,0.0,1.0
2019-11-13,20.5,20.5,20.5,20.5,0,16.4527018001686,16.4527018001686,16.4527018001686,16.4527018001686,0,0.0536,1.0
2019-11-14,20.43,20.6,20.43,20.6,2973,16.3965218428022,16.5329588821207,16.3965218428022,16.5329588821207,3704.34599376106,0.0,1.0
2019-11-15,20.38,20.45,20.33,20.35,2183,16.3563933018262,16.4125732591926,16.3162647608501,16.3323161772406,2720.00918411718,0.0,1.0
2019-11-18,20.38,20.38,20.38,20.38,1,16.3563933018262,16.3563933018262,16.3563933018262,16.3563933018262,1.24599596157452,0.0,1.0
2019-11-19,20.38,20.38,20.38,20.38,0,16.3563933018262,16.3563933018262,16.3563933018262,16.3563933018262,0,0.0,1.0
2019-11-20,20.44,20.44,20.3,20.31,9618,16.4045475509974,16.4045475509974,16.2921876362645,16.3002133444597,11983.9891584238,0.0,1.0
2019-11-21,20.35,20.37,20.35,20.37,2300,16.3323161772406,16.348367593631,16.3323161772406,16.348367593631,2865.7907116214,0.0,1.0
2019-11-22,20.5,20.5,20.46,20.5,2210,16.4527018001686,16.4527018001686,16.4205989673878,16.4527018001686,2753.6510750797,0.0,1.0
2019-11-25,20.63,20.63,20.54,20.54,3942,16.5570360067063,16.5570360067063,16.4848046329494,16.4848046329494,4911.71608052676,0.0,1.0
2019-11-26,20.81,20.95,20.77,20.8,6950,16.70149875422,16.8138586689528,16.6693959214391,16.6934730460247,8659.67193294291,0.0,1.0
2019-11-27,21.02,21.06,20.77,20.78,1600,16.8700386263192,16.9021414591001,16.6693959214391,16.6774216296343,1993.59353851924,0.0,1.0
2019-11-29,20.87,20.87,20.87,20.87,300,16.7496530033912,16.7496530033912,16.7496530033912,16.7496530033912,373.798788472357,0.0,1.0
2019-12-02,21.03,21.15,20.8,21.15,625,16.8780643345144,16.9743728328569,16.6934730460247,16.9743728328569,778.74747598408,0.0,1.0
2019-12-03,21.03,21.03,21.03,21.03,0,16.8780643345144,16.8780643345144,16.8780643345144,16.8780643345144,0,0.0,1.0
2019-12-04,20.99,20.99,20.99,20.99,100,16.8459615017336,16.8459615017336,16.8459615017336,16.8459615017336,124.599596157453,0.0,1.0
2019-12-05,21.05,21.05,21.01,21.01,2050,16.8941157509049,16.8941157509049,16.862012918124,16.862012918124,2554.29172122777,0.0,1.0
2019-12-06,21.05,21.05,20.85,20.85,4000,16.8941157509049,16.8941157509049,16.7336015870008,16.7336015870008,4983.98384629808,0.0,1.0
2019-12-09,21.07,21.07,20.93,20.93,1300,16.9101671672953,16.9101671672953,16.7978072525624,16.7978072525624,1619.79475004688,0.0,1.0
2019-12-10,21.07,21.07,21.07,21.07,0,16.9101671672953,16.9101671672953,16.9101671672953,16.9101671672953,0,0.0,1.0
2019-12-11,20.95,20.95,20.95,20.95,3325,16.8138586689528,16.8138586689528,16.8138586689528,16.8138586689528,4142.93657223529,0.0,1.0
2019-12-12,20.91,20.95,20.89,20.95,3388,16.8234895187871,16.8556721864461,16.8073981849575,16.8556721864461,4210.96229298257,0.052,1.0
2019-12-13,21.11,21.11,21.0,21.0,5965,16.9844028570825,16.9844028570825,16.89590052102,16.89590052102,7413.92859434507,0.0,1.0
2019-12-16,21.15,21.15,21.15,21.15,311,17.0165855247416,17.0165855247416,17.0165855247416,17.0165855247416,386.54346904297,0.0,1.0
2019-12-17,21.15,21.15,21.15,21.15,101,17.0165855247416,17.0165855247416,17.0165855247416,17.0165855247416,125.533409560579,0.0,1.0
2019-12-18,21.15,21.15,21.15,21.15,95,17.0165855247416,17.0165855247416,17.0165855247416,17.0165855247416,118.075979289653,0.0,1.0
2019-12-19,21.15,21.15,21.15,21.15,1,17.0165855247416,17.0165855247416,17.0165855247416,17.0165855247416,1.24290504515424,0.0,1.0
2019-12-20,20.95,21.16,20.95,21.16,4506,16.8556721864461,17.0246311916563,16.8556721864461,17.0246311916563,5600.53013346504,0.0,1.0
2019-12-23,20.95,20.95,20.95,20.95,494,16.8556721864461,16.8556721864461,16.8556721864461,16.8556721864461,613.995092306199,0.0,1.0
2019-12-24,20.95,20.95,20.95,20.95,0,16.8556721864461,16.8556721864461,16.8556721864461,16.8556721864461,0,0.0,1.0
2019-12-26,20.95,20.95,20.95,20.95,0,16.8556721864461,16.8556721864461,16.8556721864461,16.8556721864461,0,0.0,1.0
2019-12-27,21.01,21.01,21.01,21.01,2000,16.9039461879348,16.9039461879348,16.9039461879348,16.9039461879348,2485.81009030849,0.0,1.0
2019-12-30,21.1,21.1,21.03,21.03,1700,16.9763571901677,16.9763571901677,16.9200375217643,16.9200375217643,2112.93857676222,0.0,1.0
2019-12-31,21.1,21.1,21.1,21.1,0,16.9763571901677,16.9763571901677,16.9763571901677,16.9763571901677,0,0.0,1.0
2020-01-02,21.11,21.17,21.11,21.17,1031,16.9844028570825,17.0326768585711,16.9844028570825,17.0326768585711,1281.43510155403,0.0,1.0
2020-01-03,21.11,21.11,21.11,21.11,4,16.9844028570825,16.9844028570825,16.9844028570825,16.9844028570825,4.97162018061698,0.0,1.0
2020-01-06,21.48,21.5,21.307,21.5,3200,17.282092532929,17.2981838667586,17.1429024953035,17.2981838667586,3977.29614449359,0.0,1.0
2020-01-07,21.3,21.3,21.11,21.11,476,17.1372705284631,17.1372705284631,16.9844028570825,16.9844028570825,591.622801493422,0.0,1.0
2020-01-08,21.33,21.33,21.33,21.33,702,17.1614075292075,17.1614075292075,17.1614075292075,17.1614075292075,872.519341698278,0.0,1.0
2020-01-09,21.33,21.33,21.33,21.33,0,17.1614075292075,17.1614075292075,17.1614075292075,17.1614075292075,0,0.0,1.0
2020-01-10,21.4,21.4,21.4,21.4,600,17.2177271976109,17.2177271976109,17.2177271976109,17.2177271976109,745.743027092545,0.0,1.0
2020-01-13,21.4,21.4,21.4,21.4,0,17.2587600988762,17.2587600988762,17.2587600988762,17.2587600988762,0,0.051,1.0
2020-01-14,21.4,21.4,21.4,21.4,0,17.2587600988762,17.2587600988762,17.2587600988762,17.2587600988762,0,0.0,1.0
2020-01-15,21.3489,21.3489,21.3489,21.3489,1,17.2175487605092,17.2175487605092,17.2175487605092,17.2175487605092,1.23995002406885,0.0,1.0
2020-01-16,21.15,21.34,21.15,21.34,1505,17.0571390696837,17.21037105187,17.0571390696837,17.21037105187,1866.12478622362,0.0,1.0
2020-01-17,21.15,21.15,21.15,21.15,103,17.0571390696837,17.0571390696837,17.0571390696837,17.0571390696837,127.714852479091,0.0,1.0
2020-01-21,21.15,21.15,21.15,21.15,1502,17.0571390696837,17.0571390696837,17.0571390696837,17.0571390696837,1862.40493615141,0.0,1.0
2020-01-22,21.47,21.47,21.47,21.47,100,17.3152139870501,17.3152139870501,17.3152139870501,17.3152139870501,123.995002406885,0.0,1.0
2020-01-23,21.47,21.47,21.47,21.47,0,17.3152139870501,17.3152139870501,17.3152139870501,17.3152139870501,0,0.0,1.0
2020-01-24,21.61,21.64,21.47,21.52,6336,17.4281217633979,17.452316286901,17.3152139870501,17.3555381928886,7856.32335250021,0.0,1.0
2020-01-27,21.55,21.55,21.55,21.55,100,17.3797327163917,17.3797327163917,17.3797327163917,17.3797327163917,123.995002406885,0.0,1.0
2020-01-28,21.36,21.36,21.36,21.36,1000,17.2265007342054,17.2265007342054,17.2265007342054,17.2265007342054,1239.95002406885,0.0,1.0
2020-01-29,21.36,21.36,21.36,21.36,0,17.2265007342054,17.2265007342054,17.2265007342054,17.2265007342054,0,0.0,1.0
2020-01-30,21.4197,21.4197,21.4197,21.4197,800,17.2746478359766,17.2746478359766,17.2746478359766,17.2746478359766,991.960019255076,0.0,1.0
2020-01-31,21.42,21.42,21.42,21.42,0,17.2748897812116,17.2748897812116,17.2748897812116,17.2748897812116,0,0.0,1.0
2020-02-03,21.42,21.42,21.42,21.42,2,17.2748897812116,17.2748897812116,17.2748897812116,17.2748897812116,2.47990004813769,0.0,1.0
2020-02-04,21.42,21.42,21.42,21.42,1,17.2748897812116,17.2748897812116,17.2748897812116,17.2748897812116,1.23995002406885,0.0,1.0
2020-02-05,21.4629,21.4629,21.42,21.42,300,17.309487949821,17.309487949821,17.2748897812116,17.2748897812116,371.985007220655,0.0,1.0
2020-02-06,21.43,21.43,21.43,21.43,1000,17.2829546223793,17.2829546223793,17.2829546223793,17.2829546223793,1239.95002406885,0.0,1.0
2020-02-07,21.65,21.65,21.65,21.65,1007,17.4603811280687,17.4603811280687,17.4603811280687,17.4603811280687,1248.62967423733,0.0,1.0
2020-02-10,21.65,21.65,21.65,21.65,8,17.4603811280687,17.4603811280687,17.4603811280687,17.4603811280687,9.91960019255076,0.0,1.0
2020-02-11,21.65,21.65,21.65,21.65,0,17.4603811280687,17.4603811280687,17.4603811280687,17.4603811280687,0,0.0,1.0
2020-02-12,21.65,21.65,21.65,21.65,0,17.4603811280687,17.4603811280687,17.4603811280687,17.4603811280687,0,0.0,1.0
2020-02-13,21.6,21.62,21.6,21.62,401,17.4614295574205,17.4775975477514,17.4614295574205,17.4775975477514,496.041860233552,0.0513,1.0
2020-02-14,21.6,21.6,21.6,21.6,140,17.4614295574205,17.4614295574205,17.4614295574205,17.4614295574205,173.181696839644,0.0,1.0
2020-02-18,21.36,21.36,21.36,21.36,202,17.2674136734491,17.2674136734491,17.2674136734491,17.2674136734491,249.876448297202,0.0,1.0
2020-02-19,21.49,21.81,21.49,21.81,2102,17.3725056106003,17.6311934558954,17.3725056106003,17.6311934558954,2600.19947683523,0.0,1.0
2020-02-20,21.4,21.5,21.4,21.5,561,17.299749654111,17.3805896057657,17.299749654111,17.3805896057657,693.963799478862,0.0,1.0
2020-02-21,21.36,21.36,21.36,21.36,100,17.2674136734491,17.2674136734491,17.2674136734491,17.2674136734491,123.701212028318,0.0,1.0
2020-02-24,21.4,21.7,21.36,21.69,2540,17.299749654111,17.5422695090752,17.2674136734491,17.5341855139097,3142.01078551927,0.0,1.0
2020-02-25,21.6,21.6,21.6,21.6,261,17.4614295574205,17.4614295574205,17.4614295574205,17.4614295574205,322.860163393908,0.0,1.0
2020-02-26,21.6,21.6,21.6,21.6,200,17.4614295574205,17.4614295574205,17.4614295574205,17.4614295574205,247.402424056635,0.0,1.0
2020-02-27,21.28,21.34,21.14,21.14,2850,17.2027417121253,17.2512456831182,17.0895657798087,17.0895657798087,3525.48454280706,0.0,1.0
2020-02-28,21.32,21.32,21.14,21.14,740,17.2350776927872,17.2350776927872,17.0895657798087,17.0895657798087,915.388969009552,0.0,1.0
2020-03-02,21.09,21.31,21.08,21.31,3789,17.0491458039814,17.2269936976218,17.0410618088159,17.2269936976218,4687.03892375294,0.0,1.0
2020-03-03,21.0,21.0,20.91,20.91,2200,16.9763898474921,16.9763898474921,16.9036338910029,16.9036338910029,2721.42666462299,0.0,1.0
2020-03-04,21.0,21.0,21.0,21.0,2542,16.9763898474921,16.9763898474921,16.9763898474921,16.9763898474921,3144.48480975984,0.0,1.0
2020-03-05,21.25,21.25,21.07,21.07,394,17.1784897266289,17.1784897266289,17.0329778136504,17.0329778136504,487.382775391572,0.0,1.0
2020-03-06,21.35,21.45,21.35,21.45,200,17.2593296782837,17.3401696299384,17.2593296782837,17.3401696299384,247.402424056634,0.0,1.0
2020-03-09,20.5,20.5,20.5,20.5,209,16.5721900892185,16.5721900892185,16.5721900892185,16.5721900892185,258.535533139184,0.0,1.0
2020-03-10,20.63,20.63,20.54,20.54,1169,16.6772820263696,16.6772820263696,16.6045260698804,16.6045260698804,1446.06716861104,0.0,1.0
2020-03-11,20.41,20.5,20.41,20.41,937,16.4994341327292,16.5721900892185,16.4994341327292,16.4994341327292,1159.08035670534,0.0,1.0
2020-03-12,20.17,20.62,19.95,20.21,31862,16.3472125037634,16.7119247311652,16.1689087481448,16.3796313684213,39312.9128193599,0.0517,1.0
2020-03-13,20.4,20.8,20.4,20.8,850,16.5336209755465,16.8578096221259,16.5336209755465,16.8578096221259,1048.77207634348,0.0,1.0
2020-03-16,20.2,20.2,20.0,20.0,823,16.3715266522569,16.3715266522569,16.2094323289672,16.2094323289672,1015.4581398008,0.0,1.0
2020-03-17,19.95,20.6,19.95,20.4,24424,16.1689087481448,16.6957152988362,16.1689087481448,16.5336209755465,30135.5402266036,0.0,1.0
2020-03-18,19.46,20.05,19.46,19.95,8334,15.7717776560851,16.2499559097896,15.7717776560851,16.1689087481448,10282.9017461724,0.0,1.0
2020-03-19,19.1,19.1,17.73,17.73,1261,15.4800078741637,15.4800078741637,14.3696617596294,14.3696617596294,1555.88422149308,0.0,1.0
2020-03-20,18.44,19.24,18.25,19.0,14714,14.9450966073077,15.5934739004664,14.7911070001826,15.3989607125188,18154.8615662564,0.0,1.0
2020-03-23,18.54,18.54,18.0,18.0,994,15.0261437689526,15.0261437689526,14.5884890960705,14.5884890960705,1226.44640457108,0.0,1.0
2020-03-24,19.79,19.79,18.44,18.44,2105,16.039233289513,16.039233289513,14.9450966073077,14.9450966073077,2597.25320082709,0.0,1.0
2020-03-25,19.3,19.79,19.3,19.79,950,15.6421021974533,16.039233289513,15.6421021974533,16.039233289513,1172.15702650154,0.0,1.0
2020-03-26,19.3,19.3,19.3,19.3,48,15.6421021974533,15.6421021974533,15.6421021974533,15.6421021974533,59.2247760758671,0.0,1.0
2020-03-27,18.6,18.6,17.63,17.63,317,15.0747720659395,15.0747720659395,14.2886145979846,14.2886145979846,391.130292001038,0.0,1.0
2020-03-30,18.26,18.4,17.94,17.94,1433,14.799211716347,14.9126777426498,14.5398607990836,14.5398607990836,1768.10633576495,0.0,1.0
2020-03-31,18.32,18.34,18.32,18.34,656,14.8478400133339,14.8640494456629,14.8478400133339,14.8640494456629,809.405273036851,0.0,1.0
2020-04-01,18.75,18.75,18.26,18.26,3280,15.1963428084067,15.1963428084067,14.799211716347,14.799211716347,4047.02636518425,0.0,1.0
2020-04-02,18.75,18.75,18.75,18.75,100,15.1963428084067,15.1963428084067,15.1963428084067,15.1963428084067,123.384950158056,0.0,1.0
2020-04-03,18.36,18.36,18.36,18.36,125,14.8802588779919,14.8802588779919,14.8802588779919,14.8802588779919,154.23118769757,0.0,1.0
2020-04-06,18.36,18.36,18.36,18.36,3,14.8802588779919,14.8802588779919,14.8802588779919,14.8802588779919,3.70154850474168,0.0,1.0
2020-04-07,19.2,19.2,18.36,18.56,3824,15.5610550358085,15.5610550358085,14.8802588779919,15.0423532012815,4718.24049404407,0.0,1.0
2020-04-08,19.17,19.17,19.17,19.17,120,15.536740887315,15.536740887315,15.536740887315,15.536740887315,148.061940189668,0.0,1.0
2020-04-09,19.18,19.18,18.95,18.95,1115,15.5448456034795,15.5448456034795,15.3584371316964,15.3584371316964,1375.74219426233,0.0,1.0
2020-04-13,19.15,19.3,18.91,19.3,2613,15.5424141886302,15.6641563363218,15.3476267523236,15.6641563363218,3219.50949142799,0.027,1.0
2020-04-14,19.15,19.15,19.15,19.15,150,15.5424141886302,15.5424141886302,15.5424141886302,15.5424141886302,184.816847957979,0.0,1.0
2020-04-15,19.0,19.01,17.97,18.05,1752,15.4206720409386,15.428788184118,14.5847092934561,14.6496384388916,2158.66078414919,0.0,1.0
2020-04-16,19.09,19.09,19.09,19.09,103,15.4937173295535,15.4937173295535,15.4937173295535,15.4937173295535,126.907568931146,0.0,1.0
2020-04-17,19.15,19.15,19.15,19.15,1301,15.5424141886302,15.5424141886302,15.5424141886302,15.5424141886302,1602.97812795554,0.0,1.0
2020-04-20,19.15,19.15,19.15,19.15,0,15.5424141886302,15.5424141886302,15.5424141886302,15.5424141886302,0,0.0,1.0
2020-04-21,19.28,19.28,18.11,18.2,1326,15.6479240499629,15.6479240499629,14.6983352979683,14.7713805865833,1633.78093594854,0.0,1.0
2020-04-22,18.73,18.73,18.49,18.49,225,15.2015361750936,15.2015361750936,15.0067487387871,15.0067487387871,277.225271936969,0.0,1.0
2020-04-23,18.73,18.73,18.73,18.73,250,15.2015361750936,15.2015361750936,15.2015361750936,15.2015361750936,308.028079929966,0.0,1.0
2020-04-24,18.56,18.65,18.54,18.63,1124,15.0635617410431,15.1366070296581,15.0473294546843,15.1203747432992,1384.89424736513,0.0,1.0
2020-04-27,18.52,18.69,18.3,18.69,803,15.0310971683254,15.1690716023759,14.8525420183777,15.1690716023759,989.386192735046,0.0,1.0
2020-04-28,18.54,18.65,17.94,18.65,8095,15.0473294546843,15.1366070296581,14.5603608639178,15.1366070296581,9973.94922813224,0.0,1.0
2020-04-29,18.37,18.37,18.03,18.03,1902,14.9093550206338,14.9093550206338,14.6334061525328,14.6334061525328,2343.47763210717,0.0,1.0
2020-04-30,18.71,18.71,17.88,18.16,3288,15.1853038887348,15.1853038887348,14.5116640048411,14.7389160138655,4051.18530723889,0.0,1.0
2020-05-01,18.39,18.39,17.95,18.21,2504,14.9255873069926,14.9255873069926,14.5684770070972,14.7794967297627,3085.20924857854,0.0,1.0
2020-05-04,18.39,18.39,18.39,18.39,1,14.9255873069926,14.9255873069926,14.9255873069926,14.9255873069926,1.23211231971986,0.0,1.0
2020-05-05,18.19,18.19,18.19,18.19,102,14.7632644434038,14.7632644434038,14.7632644434038,14.7632644434038,125.675456611426,0.0,1.0
2020-05-06,18.25,18.25,17.91,17.95,700,14.8119613024805,14.8119613024805,14.5360124343795,14.5684770070972,862.4786238039,0.0,1.0
2020-05-07,18.18,18.18,17.9,18.02,2779,14.7551483002244,14.7551483002244,14.5278962912,14.6252900093533,3424.04013650148,0.0,1.0
2020-05-08,18.25,18.25,18.0,18.0,1650,14.8119613024805,14.8119613024805,14.6090577229944,14.6090577229944,2032.98532753776,0.0,1.0
2020-05-11,18.36,18.36,17.9,17.9,801,14.9012388774543,14.9012388774543,14.5278962912,14.5278962912,986.921968095609,0.0,1.0
2020-05-12,17.94,18.14,17.92,18.14,17346,14.5603608639178,14.7226837275066,14.5441285775589,14.7226837275066,21372.2202978607,0.0,1.0
2020-05-13,17.85,17.9,17.85,17.9,1702,14.507362448956,14.5479993185609,14.507362448956,14.5479993185609,2094.1573705692,0.0247,1.0
2020-05-14,17.85,17.85,17.85,17.85,6,14.507362448956,14.507362448956,14.507362448956,14.507362448956,7.38245841563759,0.0,1.0
2020-05-15,18.0,18.0,18.0,18.0,2876,14.6292730577708,14.6292730577708,14.6292730577708,14.6292730577708,3538.65840056227,0.0,1.0
2020-05-18,18.0,18.3,17.85,18.3,2737,14.6292730577708,14.8730942754003,14.507362448956,14.8730942754003,3367.63144726667,0.0,1.0
2020-05-19,18.11,18.11,18.11,18.11,200,14.7186741709016,14.7186741709016,14.7186741709016,14.7186741709016,246.081947187919,0.0,1.0
2020-05-20,18.28,18.3,18.12,18.12,1830,14.8568395275583,14.8730942754003,14.7268015448226,14.7268015448226,2251.64981676947,0.0,1.0
2020-05-21,18.15,18.28,18.15,18.28,2300,14.7511836665855,14.8568395275583,14.7511836665855,14.8568395275583,2829.94239266108,0.0,1.0
2020-05-22,18.34,18.34,18.16,18.25,5131,14.9056037710842,14.9056037710842,14.7593110405065,14.8324574057954,6313.23235510608,0.0,1.0
2020-05-26,18.58,18.59,18.28,18.28,5438,15.1006607451878,15.1087881191088,14.8568395275583,14.8568395275583,6690.96814403954,0.0,1.0
2020-05-27,18.29,18.3,18.25,18.3,5700,14.8649669014793,14.8730942754003,14.8324574057954,14.8730942754003,7013.3354948557,0.0,1.0
2020-05-28,18.25,18.33,18.25,18.33,350,14.8324574057954,14.8974763971632,14.8324574057954,14.8974763971632,430.643407578858,0.0,1.0
2020-05-29,18.5,18.5,18.12,18.12,6194,15.03564175382,15.03564175382,14.7268015448226,14.7268015448226,7621.15790440985,0.0,1.0
2020-06-01,18.5,18.5,18.15,18.5,1190,15.03564175382,15.03564175382,14.7511836665855,15.03564175382,1464.18758576812,0.0,1.0
2020-06-02,18.5,18.5,18.26,18.34,1250,15.03564175382,15.03564175382,14.8405847797164,14.9056037710842,1538.01216992449,0.0,1.0
2020-06-03,18.5,18.75,18.5,18.7,2261,15.03564175382,15.2388261018446,15.03564175382,15.1981892322396,2781.95641295942,0.0,1.0
2020-06-04,18.46,18.46,18.22,18.24,677,15.003132258136,15.003132258136,14.8080752840324,14.8243300318744,832.987391231109,0.0,1.0
2020-06-05,18.46,18.46,18.46,18.46,35,15.003132258136,15.003132258136,15.003132258136,15.003132258136,43.064340757886,0.0,1.0
2020-06-08,18.65,18.75,18.65,18.75,5000,15.1575523626347,15.2388261018446,15.1575523626347,15.2388261018446,6152.04867969799,0.0,1.0
2020-06-09,19.0,19.0,19.0,19.0,1010,15.4420104498692,15.4420104498692,15.4420104498692,15.4420104498692,1242.71383329899,0.0,1.0
2020-06-10,18.98,18.99,18.81,18.99,2928,15.4257557020272,15.4338830759482,15.2875903453705,15.4338830759482,3602.63970683114,0.0,1.0
2020-06-11,18.98,18.98,18.98,18.98,0,15.4257557020272,15.4257557020272,15.4257557020272,15.4257557020272,0,0.0,1.0
2020-06-12,18.98,18.98,18.98,18.98,0,15.4257557020272,15.4257557020272,15.4257557020272,15.4257557020272,0,0.0,1.0
2020-06-15,18.35,18.35,18.35,18.35,151,14.9137311450052,14.9137311450052,14.9137311450052,14.9137311450052,185.791870126879,0.0,1.0
2020-06-16,19.0,19.07,18.89,19.07,1293,15.4420104498692,15.498902067316,15.3526093367383,15.498902067316,1590.91978856989,0.0,1.0
2020-06-17,18.78,19.0,18.69,19.0,1103,15.2632082236075,15.4420104498692,15.1900618583187,15.4420104498692,1357.14193874138,0.0,1.0
2020-06-18,18.73,18.73,18.73,18.73,200,15.2225713540026,15.2225713540026,15.2225713540026,15.2225713540026,246.081947187919,0.0,1.0
2020-06-19,18.73,18.73,18.73,18.73,50,15.2225713540026,15.2225713540026,15.2225713540026,15.2225713540026,61.5204867969798,0.0,1.0
2020-06-22,19.1,19.1,18.73,19.0,2500,15.523284189079,15.523284189079,15.2225713540026,15.4420104498692,3076.02433984899,0.0,1.0
2020-06-23,18.9,18.99,18.35,18.37,4350,15.3607367106593,15.4338830759482,14.9137311450052,14.9299858928472,5352.28235133725,0.0,1.0
2020-06-24,18.9,18.9,18.9,18.9,0,15.3607367106593,15.3607367106593,15.3607367106593,15.3607367106593,0,0.0,1.0
2020-06-25,18.97,18.97,18.97,18.97,140,15.4176283281062,15.4176283281062,15.4176283281062,15.4176283281062,172.257363031544,0.0,1.0
2020-06-26,19.1,19.1,18.46,18.46,1820,15.523284189079,15.523284189079,15.003132258136,15.003132258136,2239.34571941007,0.0,1.0
2020-06-29,19.1,19.1,19.1,19.1,50,15.523284189079,15.523284189079,15.523284189079,15.523284189079,61.5204867969798,0.0,1.0
2020-06-30,18.45,18.53,18.45,18.53,2000,14.9950048842151,15.0600238755829,14.9950048842151,15.0600238755829,2460.81947187919,0.0,1.0
2020-07-01,19.1,19.1,19.1,19.1,100,15.523284189079,15.523284189079,15.523284189079,15.523284189079,123.04097359396,0.0,1.0
2020-07-02,19.1,19.1,19.1,19.1,0,15.523284189079,15.523284189079,15.523284189079,15.523284189079,0,0.0,1.0
2020-07-06,19.1,19.1,19.1,19.1,5,15.523284189079,15.523284189079,15.523284189079,15.523284189079,6.15204867969798,0.0,1.0
2020-07-07,19.1,19.1,19.1,19.1,0,15.523284189079,15.523284189079,15.523284189079,15.523284189079,0,0.0,1.0
2020-07-08,19.1,19.1,19.1,19.1,100,15.523284189079,15.523284189079,15.523284189079,15.523284189079,123.04097359396,0.0,1.0
2020-07-09,19.1,19.1,19.1,19.1,3,15.523284189079,15.523284189079,15.523284189079,15.523284189079,3.69122920781879,0.0,1.0
2020-07-10,19.0,19.0,19.0,19.0,503,15.4420104498692,15.4420104498692,15.4420104498692,15.4420104498692,618.896097177615,0.0,1.0
2020-07-13,18.89,18.89,18.77,18.77,517,15.3708959280606,15.3708959280606,15.2732512742031,15.2732512742031,635.36504610452,0.0225,1.0
2020-07-14,18.65,19.25,18.65,19.08,1936,15.1756066203456,15.6638298896329,15.1756066203456,15.5254999633349,2379.2393215829,0.0,1.0
2020-07-15,18.65,18.65,18.65,18.65,21,15.1756066203456,15.1756066203456,15.1756066203456,15.1756066203456,25.8078645419633,0.0,1.0
2020-07-16,18.86,19.14,18.86,19.14,701,15.3464847645962,15.5743222902636,15.3464847645962,15.5743222902636,861.491097329341,0.0,1.0
2020-07-17,18.61,18.89,18.61,18.65,2405,15.1430584023932,15.3708959280606,15.1430584023932,15.1756066203456,2955.61496302006,0.0,1.0
2020-07-20,18.725,18.725,18.65,18.65,1335,15.2366345290066,15.2366345290066,15.1756066203456,15.1756066203456,1640.64281731051,0.0,1.0
2020-07-21,18.68,18.68,18.68,18.68,188,15.20001778381,15.20001778381,15.20001778381,15.20001778381,231.041834947099,0.0,1.0
2020-07-22,18.675,18.675,18.675,18.675,10,15.195949256566,15.195949256566,15.195949256566,15.195949256566,12.2894593056967,0.0,1.0
2020-07-23,18.675,18.675,18.675,18.675,10,15.195949256566,15.195949256566,15.195949256566,15.195949256566,12.2894593056967,0.0,1.0
2020-07-24,18.67,18.67,18.66,18.66,990,15.1918807293219,15.1918807293219,15.1837436748338,15.1837436748338,1216.65647126398,0.0,1.0
2020-07-27,18.8922,18.8922,18.89,18.89,1110,15.3726860800479,15.3726860800479,15.3708959280606,15.3708959280606,1364.12998293234,0.0,1.0
2020-07-28,18.95,18.95,18.85,18.85,896,15.4197182549893,15.4197182549893,15.3383477101081,15.3383477101081,1101.13555379043,0.0,1.0
2020-07-29,18.98,18.98,18.98,18.98,112,15.4441294184536,15.4441294184536,15.4441294184536,15.4441294184536,137.641944223804,0.0,1.0
2020-07-30,19.0,19.0,19.0,19.0,404,15.4604035274299,15.4604035274299,15.4604035274299,15.4604035274299,496.494155950148,0.0,1.0
2020-07-31,19.0,19.0,19.0,19.0,0,15.4604035274299,15.4604035274299,15.4604035274299,15.4604035274299,0,0.0,1.0
2020-08-03,19.0,19.0,19.0,19.0,0,15.4604035274299,15.4604035274299,15.4604035274299,15.4604035274299,0,0.0,1.0
2020-08-04,19.0,19.0,19.0,19.0,0,15.4604035274299,15.4604035274299,15.4604035274299,15.4604035274299,0,0.0,1.0
2020-08-05,19.25,19.25,19.25,19.25,500,15.6638298896329,15.6638298896329,15.6638298896329,15.6638298896329,614.472965284838,0.0,1.0
2020-08-06,19.25,19.25,19.25,19.25,6,15.6638298896329,15.6638298896329,15.6638298896329,15.6638298896329,7.37367558341805,0.0,1.0
2020-08-07,19.2001,19.2001,19.2,19.2,502,15.6232259877372,15.6232259877372,15.6231446171923,15.6231446171923,616.930857145976,0.0,1.0
2020-08-10,19.2001,19.2001,19.2001,19.2001,90,15.6232259877372,15.6232259877372,15.6232259877372,15.6232259877372,110.605133751271,0.0,1.0
2020-08-11,19.2001,19.2001,19.2001,19.2001,0,15.6232259877372,15.6232259877372,15.6232259877372,15.6232259877372,0,0.0,1.0
2020-08-12,19.45,19.79,19.3517,19.5,4084,15.8265709793953,16.1032308319914,15.7465837337771,15.8672562518359,5019.01518044656,0.0,1.0
2020-08-13,19.45,19.73,19.45,19.5,3732,15.845286204718,16.0733931526523,15.845286204718,15.8860195882777,4581.00908132456,0.023,1.0
2020-08-14,19.55,19.55,19.45,19.45,1431,15.9267529718374,15.9267529718374,15.845286204718,15.845286204718,1756.54447893233,0.0,1.0
2020-08-17,19.53,19.53,19.53,19.53,104,15.9104596184135,15.9104596184135,15.9104596184135,15.9104596184135,127.659417057276,0.0,1.0
2020-08-18,19.53,19.53,19.53,19.53,101,15.9104596184135,15.9104596184135,15.9104596184135,15.9104596184135,123.976933872932,0.0,1.0
2020-08-19,19.53,19.53,19.53,19.53,26,15.9104596184135,15.9104596184135,15.9104596184135,15.9104596184135,31.914854264319,0.0,1.0
2020-08-20,19.53,19.53,19.53,19.53,0,15.9104596184135,15.9104596184135,15.9104596184135,15.9104596184135,0,0.0,1.0
2020-08-21,19.9,19.9,19.35,19.35,1541,16.2118866567552,16.2118866567552,15.7638194375986,15.7638194375986,1891.56886235829,0.0,1.0
2020-08-24,19.6,20.25,19.57,20.0,4487,15.9674863553971,16.497020341673,15.9430463252613,16.2933534238746,5507.76734938459,0.0,1.0
2020-08-25,19.6,19.95,19.55,19.62,807,15.9674863553971,16.2526200403149,15.9267529718374,15.9837797088209,990.587976588669,0.0,1.0
2020-08-26,19.82,19.9,19.82,19.86,1101,16.1467132430597,16.2118866567552,16.1467132430597,16.1792999499074,1351.47132865443,0.0,1.0
2020-08-27,19.82,19.82,19.82,19.82,0,16.1467132430597,16.1467132430597,16.1467132430597,16.1467132430597,0,0.0,1.0
2020-08-28,19.82,19.82,19.82,19.82,1,16.1467132430597,16.1467132430597,16.1467132430597,16.1467132430597,1.2274943947815,0.0,1.0
2020-08-31,20.07,20.07,20.07,20.07,101,16.3503801608581,16.3503801608581,16.3503801608581,16.3503801608581,123.976933872932,0.0,1.0
2020-09-01,20.07,20.07,20.07,20.07,20,16.3503801608581,16.3503801608581,16.3503801608581,16.3503801608581,24.5498878956301,0.0,1.0
2020-09-02,20.07,20.07,20.07,20.07,2,16.3503801608581,16.3503801608581,16.3503801608581,16.3503801608581,2.454988789563,0.0,1.0
2020-09-03,19.5,19.65,19.35,19.45,3700,15.8860195882777,16.0082197389568,15.7638194375986,15.845286204718,4541.72926069155,0.0,1.0
2020-09-04,19.4932,19.59,19.4932,19.59,404,15.8804798481136,15.9593396786851,15.8804798481136,15.9593396786851,495.907735491726,0.0,1.0
2020-09-08,19.4868,19.4868,19.37,19.37,400,15.8752659750179,15.8752659750179,15.7801127910225,15.7801127910225,490.997757912602,0.0,1.0
2020-09-09,19.4868,19.4868,19.4868,19.4868,0,15.8752659750179,15.8752659750179,15.8752659750179,15.8752659750179,0,0.0,1.0
2020-09-10,19.4868,19.4868,19.4868,19.4868,25,15.8752659750179,15.8752659750179,15.8752659750179,15.8752659750179,30.6873598695376,0.0,1.0
2020-09-11,19.4868,19.4868,19.4868,19.4868,0,15.892373996113,15.892373996113,15.892373996113,15.892373996113,0,0.021,1.0
2020-09-14,19.4868,19.4868,19.4868,19.4868,25,15.892373996113,15.892373996113,15.892373996113,15.892373996113,30.654325157409,0.0,1.0
2020-09-15,19.4868,19.4868,19.4868,19.4868,1,15.892373996113,15.892373996113,15.892373996113,15.892373996113,1.22617300629636,0.0,1.0
2020-09-16,20.0,20.0,19.48,19.48,751,16.3109119979812,16.3109119979812,15.8868282860337,15.8868282860337,920.855927728567,0.0,1.0
2020-09-17,20.0,20.0,20.0,20.0,0,16.3109119979812,16.3109119979812,16.3109119979812,16.3109119979812,0,0.0,1.0
2020-09-18,19.74,19.74,19.74,19.74,133,16.0988701420074,16.0988701420074,16.0988701420074,16.0988701420074,163.081009837417,0.0,1.0
2020-09-21,19.74,19.74,19.74,19.74,0,16.0988701420074,16.0988701420074,16.0988701420074,16.0988701420074,0,0.0,1.0
2020-09-22,19.75,19.925,19.75,19.925,1000,16.1070255980064,16.2497460779888,16.1070255980064,16.2497460779888,1226.17300629636,0.0,1.0
2020-09-23,19.47,19.5,19.47,19.5,1011,15.8786728300347,15.9031391980317,15.8786728300347,15.9031391980317,1239.66090936562,0.0,1.0
2020-09-24,19.6878,19.6977,19.48,19.48,1573,16.0562986616927,16.0643725631317,15.8868282860337,15.8868282860337,1928.77013890418,0.0,1.0
2020-09-25,19.6878,19.6878,19.6878,19.6878,4,16.0562986616927,16.0562986616927,16.0562986616927,16.0562986616927,4.90469202518545,0.0,1.0
2020-09-28,19.6878,19.6878,19.6878,19.6878,20,16.0562986616927,16.0562986616927,16.0562986616927,16.0562986616927,24.5234601259273,0.0,1.0
2020-09-29,19.677,19.7,19.631,19.631,1300,16.0474907692138,16.0662483180115,16.0099756716185,16.0099756716185,1594.02490818527,0.0,1.0
2020-09-30,19.66,19.66,19.65,19.65,1000,16.0336264940155,16.0336264940155,16.0254710380165,16.0254710380165,1226.17300629636,0.0,1.0
2020-10-01,19.47,19.7,19.47,19.7,972,15.8786728300347,16.0662483180115,15.8786728300347,16.0662483180115,1191.84016212006,0.0,1.0
2020-10-02,20.08,20.08,19.47,19.47,1100,16.3761556459731,16.3761556459731,15.8786728300347,15.8786728300347,1348.790306926,0.0,1.0
2020-10-05,19.7417,19.7417,19.7417,19.7417,1000,16.1002565695273,16.1002565695273,16.1002565695273,16.1002565695273,1226.17300629636,0.0,1.0
2020-10-06,19.72,19.72,19.72,19.72,500,16.0825592300095,16.0825592300095,16.0825592300095,16.0825592300095,613.086503148179,0.0,1.0
2020-10-07,19.72,19.72,19.72,19.72,75,16.0825592300095,16.0825592300095,16.0825592300095,16.0825592300095,91.9629754722269,0.0,1.0
2020-10-08,19.5,19.5,19.5,19.5,467,15.9031391980317,15.9031391980317,15.9031391980317,15.9031391980317,572.6227939404,0.0,1.0
2020-10-09,19.5,19.5,19.5,19.5,0,15.9031391980317,15.9031391980317,15.9031391980317,15.9031391980317,0,0.0,1.0
2020-10-12,19.77,19.77,19.77,19.77,300,16.1233365100044,16.1233365100044,16.1233365100044,16.1233365100044,367.851901888909,0.0,1.0
2020-10-13,19.75,19.75,19.55,19.55,2499,16.1242336101643,16.1242336101643,15.9609502318335,15.9609502318335,3060.93617800772,0.0211,1.0
2020-10-14,19.75,19.75,19.75,19.75,23,16.1242336101643,16.1242336101643,16.1242336101643,16.1242336101643,28.1718815903072,0.0,1.0
2020-10-15,19.48,19.77,19.48,19.77,3858,15.9038010494178,16.1405619479974,15.9038010494178,16.1405619479974,4725.52692066977,0.0,1.0
2020-10-16,19.75,19.75,19.58,19.58,2109,16.1242336101643,16.1242336101643,15.9854427385831,15.9854427385831,2583.23905538947,0.0,1.0
2020-10-19,19.75,19.75,19.75,19.75,0,16.1242336101643,16.1242336101643,16.1242336101643,16.1242336101643,0,0.0,1.0
2020-10-20,19.75,19.75,19.75,19.75,27,16.1242336101643,16.1242336101643,16.1242336101643,16.1242336101643,33.0713392581867,0.0,1.0
2020-10-21,19.75,19.75,19.75,19.75,10,16.1242336101643,16.1242336101643,16.1242336101643,16.1242336101643,12.2486441696988,0.0,1.0
2020-10-22,19.76,19.76,19.76,19.76,106,16.1323977790809,16.1323977790809,16.1323977790809,16.1323977790809,129.835628198807,0.0,1.0
2020-10-23,19.76,19.76,19.76,19.76,0,16.1323977790809,16.1323977790809,16.1323977790809,16.1323977790809,0,0.0,1.0
2020-10-26,19.99,19.99,19.99,19.99,2440,16.3201736641612,16.3201736641612,16.3201736641612,16.3201736641612,2988.66917740651,0.0,1.0
2020-10-27,19.819,19.819,19.819,19.819,200,16.1805663756884,16.1805663756884,16.1805663756884,16.1805663756884,244.972883393976,0.0,1.0
2020-10-28,19.819,19.819,19.819,19.819,10,16.1805663756884,16.1805663756884,16.1805663756884,16.1805663756884,12.2486441696988,0.0,1.0
2020-10-29,19.819,19.819,19.819,19.819,0,16.1805663756884,16.1805663756884,16.1805663756884,16.1805663756884,0,0.0,1.0
2020-10-30,19.99,19.99,19.99,19.99,420,16.3201736641612,16.3201736641612,16.3201736641612,16.3201736641612,514.44305512735,0.0,1.0
2020-11-02,19.77,19.87,19.75,19.75,1510,16.1405619479974,16.2222036371628,16.1242336101643,16.1242336101643,1849.54526962451,0.0,1.0
2020-11-03,19.77,19.77,19.77,19.77,10,16.1405619479974,16.1405619479974,16.1405619479974,16.1405619479974,12.2486441696988,0.0,1.0
2020-11-04,20.32,20.32,19.46,19.71,3080,16.589591238407,16.589591238407,15.8874727115847,16.0915769344982,3772.58240426723,0.0,1.0
2020-11-05,19.95,19.95,19.65,19.7,2400,16.2875169884951,16.2875169884951,16.0425919209989,16.0834127655816,2939.6746007277,0.0,1.0
2020-11-06,19.95,20.61,19.95,20.6,900,16.2875169884951,16.8263521369867,16.2875169884951,16.8181879680701,1102.37797527289,0.0,1.0
2020-11-09,20.01,20.011,19.85,19.9,3650,16.3365020019943,16.337318418886,16.2058752993297,16.2466961439124,4470.75512194006,0.0,1.0
2020-11-10,20.05,20.05,20.05,20.05,250,16.3691586776605,16.3691586776605,16.3691586776605,16.3691586776605,306.216104242469,0.0,1.0
2020-11-11,20.05,20.05,20.05,20.05,51,16.3691586776605,16.3691586776605,16.3691586776605,16.3691586776605,62.4680852654636,0.0,1.0
2020-11-12,19.94,19.94,19.94,19.94,700,16.2964975743033,16.2964975743033,16.2964975743033,16.2964975743033,856.503057565529,0.021,1.0
2020-11-13,19.94,19.94,19.94,19.94,2,16.2964975743033,16.2964975743033,16.2964975743033,16.2964975743033,2.44715159304437,0.0,1.0
2020-11-16,20.05,20.05,20.05,20.05,401,16.3863980122759,16.3863980122759,16.3863980122759,16.3863980122759,490.653894405395,0.0,1.0
2020-11-17,20.07,20.14,20.07,20.14,201,16.4027435464527,16.4599529160716,16.4027435464527,16.4599529160716,245.938735100959,0.0,1.0
2020-11-18,20.07,20.07,20.07,20.07,16,16.4027435464527,16.4027435464527,16.4027435464527,16.4027435464527,19.577212744355,0.0,1.0
2020-11-19,20.07,20.07,20.07,20.07,1,16.4027435464527,16.4027435464527,16.4027435464527,16.4027435464527,1.22357579652219,0.0,1.0
2020-11-20,20.5,20.5,20.47,20.48,900,16.7541725312546,16.7541725312546,16.7296542299894,16.7378269970778,1101.21821686997,0.0,1.0
2020-11-23,20.5,20.5,20.5,20.5,40,16.7541725312546,16.7541725312546,16.7541725312546,16.7541725312546,48.9430318608875,0.0,1.0
2020-11-24,20.55,20.55,20.55,20.55,1300,16.7950363666967,16.7950363666967,16.7950363666967,16.7950363666967,1590.64853547884,0.0,1.0
2020-11-25,20.55,20.55,20.55,20.55,30,16.7950363666967,16.7950363666967,16.7950363666967,16.7950363666967,36.7072738956656,0.0,1.0
2020-11-27,20.55,20.59,20.55,20.59,4259,16.7950363666967,16.8277274350504,16.7950363666967,16.8277274350504,5211.20931738799,0.0,1.0
2020-11-30,20.55,20.55,20.55,20.55,200,16.7950363666967,16.7950363666967,16.7950363666967,16.7950363666967,244.715159304437,0.0,1.0
2020-12-01,20.55,20.55,20.55,20.55,0,16.7950363666967,16.7950363666967,16.7950363666967,16.7950363666967,0,0.0,1.0
2020-12-02,20.55,20.55,20.55,20.55,0,16.7950363666967,16.7950363666967,16.7950363666967,16.7950363666967,0,0.0,1.0
2020-12-03,20.2,20.32,20.1,20.14,2309,16.5089895186021,16.6070627236631,16.427261847718,16.4599529160716,2825.23651416973,0.0,1.0
2020-12-04,20.55,20.55,20.53,20.53,1000,16.7950363666967,16.7950363666967,16.7786908325199,16.7786908325199,1223.57579652219,0.0,1.0
2020-12-07,20.55,20.55,20.55,20.55,0,16.7950363666967,16.7950363666967,16.7950363666967,16.7950363666967,0,0.0,1.0
2020-12-08,20.55,20.55,20.55,20.55,0,16.7950363666967,16.7950363666967,16.7950363666967,16.7950363666967,0,0.0,1.0
2020-12-09,20.6,20.6,20.58,20.58,341,16.8359002021388,16.8359002021388,16.819554667962,16.819554667962,417.239346614065,0.0,1.0
2020-12-10,20.6,20.6,20.6,20.6,0,16.8359002021388,16.8359002021388,16.8359002021388,16.8359002021388,0,0.0,1.0
2020-12-11,20.6,20.6,20.6,20.6,0,16.8359002021388,16.8359002021388,16.8359002021388,16.8359002021388,0,0.0,1.0
2020-12-14,20.67,21.0,20.67,20.67,2350,16.8931095717577,17.1628108856755,16.8931095717577,16.8931095717577,2875.40312182714,0.0,1.0
2020-12-15,20.67,20.67,20.67,20.67,1,16.8931095717577,16.8931095717577,16.8931095717577,16.8931095717577,1.22357579652219,0.0,1.0
2020-12-16,20.7,20.72,20.67,20.72,1803,16.917627873023,16.9339734071998,16.8931095717577,16.9339734071998,2206.1071611295,0.0,1.0
2020-12-17,20.7,20.7,20.7,20.7,0,16.917627873023,16.917627873023,16.917627873023,16.917627873023,0,0.0,1.0
2020-12-18,20.8,20.8,20.8,20.8,297,16.9993555439071,16.9993555439071,16.9993555439071,16.9993555439071,363.40201156709,0.0,1.0
2020-12-21,20.8,21.0,20.8,20.9999,2000,16.9993555439071,17.1628108856755,16.9993555439071,17.1627291580046,2447.15159304438,0.0,1.0
2020-12-22,21.0,21.0,21.0,21.0,507,17.1628108856755,17.1628108856755,17.1628108856755,17.1628108856755,620.352928836747,0.0,1.0
2020-12-23,20.87,20.88,20.68,20.68,1004,17.0565649135261,17.0647376806145,16.9012823388461,16.9012823388461,1228.47009970827,0.0,1.0
2020-12-24,20.87,20.87,20.87,20.87,0,17.0565649135261,17.0565649135261,17.0565649135261,17.0565649135261,0,0.0,1.0
2020-12-28,20.87,20.87,20.87,20.87,0,17.0565649135261,17.0565649135261,17.0565649135261,17.0565649135261,0,0.0,1.0
2020-12-29,20.926,20.926,20.7101,20.7101,704,17.1023324092212,17.1023324092212,16.9258823677823,16.9258823677823,861.397360751618,0.0,1.0
2020-12-30,20.926,20.926,20.926,20.926,0,17.1023324092212,17.1023324092212,17.1023324092212,17.1023324092212,0,0.0,1.0
2020-12-31,20.926,20.926,20.926,20.926,0,17.1023324092212,17.1023324092212,17.1023324092212,17.1023324092212,0,0.0,1.0
2021-01-04,20.92,20.92,20.92,20.92,100,17.0974287489681,17.0974287489681,17.0974287489681,17.0974287489681,122.357579652219,0.0,1.0
2021-01-05,20.92,20.92,20.92,20.92,105,17.0974287489681,17.0974287489681,17.0974287489681,17.0974287489681,128.47545863483,0.0,1.0
2021-01-06,20.9001,21.8999,20.9,21.8999,1240,17.0811649424622,17.8982781959621,17.0810832147913,17.8982781959621,1517.23398768751,0.0,1.0
2021-01-07,20.71,20.71,20.7,20.7,201,16.9258006401114,16.9258006401114,16.917627873023,16.917627873023,245.938735100959,0.0,1.0
2021-01-08,20.71,20.71,20.71,20.71,0,16.9258006401114,16.9258006401114,16.9258006401114,16.9258006401114,0,0.0,1.0
2021-01-11,21.21,21.21,20.775,20.78,1792,17.3344389945322,17.3344389945322,16.9789236261861,16.9830100097303,2192.64782736776,0.0,1.0
2021-01-12,20.87,20.96,20.81,20.81,1640,17.0565649135261,17.1301198173218,17.0075283109955,17.0075283109955,2006.66430629638,0.0,1.0
2021-01-13,20.849667,20.849667,20.849667,20.849667,0,17.0565651578918,17.0565651578918,17.0565651578918,17.0565651578918,0,0.020333299,1.0
2021-01-14,20.849667,20.849667,20.849667,20.849667,0,17.0565651578918,17.0565651578918,17.0565651578918,17.0565651578918,0,0.0,1.0
2021-01-15,20.85,20.99,20.85,20.99,301,17.0568375764488,17.1713679007031,17.0568375764488,17.1713679007031,367.937489694184,0.0,1.0
2021-01-19,20.84,20.84,20.84,20.84,101,17.048656839002,17.048656839002,17.048656839002,17.048656839002,123.460752355856,0.0,1.0
2021-01-20,20.85,20.85,20.85,20.85,949,17.0568375764488,17.0568375764488,17.0568375764488,17.0568375764488,1160.04211867037,0.0,1.0
2021-01-21,20.99,20.99,20.85,20.85,2273,17.1713679007031,17.1713679007031,17.0568375764488,17.0568375764488,2778.47811985011,0.0,1.0
2021-01-22,20.99,20.99,20.99,20.99,10,17.1713679007031,17.1713679007031,17.1713679007031,17.1713679007031,12.2238368669164,0.0,1.0
2021-01-25,20.99,20.99,20.99,20.99,0,17.1713679007031,17.1713679007031,17.1713679007031,17.1713679007031,0,0.0,1.0
2021-01-26,21.0,21.0,21.0,21.0,1077,17.1795486381498,17.1795486381498,17.1795486381498,17.1795486381498,1316.5072305669,0.0,1.0
2021-01-27,21.0,21.0,21.0,21.0,20,17.1795486381498,17.1795486381498,17.1795486381498,17.1795486381498,24.4476737338329,0.0,1.0
2021-01-28,21.0,21.0,21.0,21.0,811,17.1795486381498,17.1795486381498,17.1795486381498,17.1795486381498,991.353169906925,0.0,1.0
2021-01-29,21.0,21.0,21.0,21.0,0,17.1795486381498,17.1795486381498,17.1795486381498,17.1795486381498,0,0.0,1.0
2021-02-01,20.85,20.85,20.85,20.85,400,17.0568375764488,17.0568375764488,17.0568375764488,17.0568375764488,488.953474676656,0.0,1.0
2021-02-02,20.85,20.85,20.85,20.85,100,17.0568375764488,17.0568375764488,17.0568375764488,17.0568375764488,122.238368669164,0.0,1.0
2021-02-03,20.85,21.0,20.85,20.895,8262,17.0568375764488,17.1795486381498,17.0568375764488,17.0936508949591,10099.3340194463,0.0,1.0
2021-02-04,21.0,21.0653,21.0,21.0,773,17.1795486381498,17.232968853677,17.1795486381498,17.1795486381498,944.902589812642,0.0,1.0
2021-02-05,21.08,21.08,20.9,20.9,1396,17.2449945377237,17.2449945377237,17.0977412636825,17.0977412636825,1706.44762662154,0.0,1.0
2021-02-08,21.03,21.03,21.0289,21.03,601,17.2040908504901,17.2040908504901,17.2031909693709,17.2040908504901,734.652595701676,0.0,1.0
2021-02-09,20.97,20.995,20.95,20.96,2534,17.1550064258096,17.1754582694265,17.1386449509161,17.1468256883629,3097.52026207663,0.0,1.0
2021-02-10,20.97,20.97,20.96,20.96,300,17.1550064258096,17.1550064258096,17.1468256883629,17.1468256883629,366.715106007494,0.0,1.0
2021-02-11,20.83,20.9,20.68,20.885,4567,17.057365887655,17.1146878085449,16.9345332000339,17.1024045397828,5577.09851723643,0.020645799,1.0
2021-02-12,20.7001,20.7001,20.7,20.7,600,16.9509927801751,16.9509927801751,16.9509108917167,16.9509108917167,732.703987375051,0.0,1.0
2021-02-16,20.7892,20.7892,20.69,20.77,4689,17.0239553966221,17.0239553966221,16.9427220458753,17.0082328126065,5726.08166133601,0.0,1.0
2021-02-17,20.75,21.07,20.75,20.86,2216,16.9918551209237,17.2538981878488,16.9918551209237,17.0819324251792,2706.12006003853,0.0,1.0
2021-02-18,20.69,21.0,20.69,20.9999,3400,16.9427220458753,17.196576266959,16.9427220458753,17.1964943785005,4151.98926179195,0.0,1.0
2021-02-19,20.91,21.11,20.8,20.8,2200,17.1228766543863,17.2866535712145,17.0327993501308,17.0327993501308,2686.58128704185,0.0,1.0
2021-02-22,20.775,20.83,20.72,20.7204,4694,17.0123272355273,17.057365887655,16.9672885833995,16.9676161372332,5732.18752789747,0.0,1.0
2021-02-23,21.11,21.16,20.78,20.8,3785,17.2866535712145,17.3275978004215,17.016421658448,17.0327993501308,4622.14098702427,0.0,1.0
2021-02-24,21.35,21.85,21.305,21.305,1939,17.4831858714083,17.8926281634787,17.4463360651219,17.4463360651219,2367.8550525337,0.0,1.0
2021-02-25,21.0,21.27,21.0,21.27,672,17.196576266959,17.417675104677,17.196576266959,17.417675104677,820.628465860055,0.0,1.0
2021-02-26,21.35,21.35,21.35,21.35,212,17.4831858714083,17.4831858714083,17.4831858714083,17.4831858714083,258.888742205851,0.0,1.0
2021-03-01,21.35,21.35,21.35,21.35,0,17.4831858714083,17.4831858714083,17.4831858714083,17.4831858714083,0,0.0,1.0
2021-03-02,21.1875,21.32,21.1367,21.29,1537,17.3501171264854,17.458619333884,17.308517789611,17.4340527963598,1876.94338099242,0.0,1.0
2021-03-03,21.1875,21.1875,21.1875,21.1875,4,17.3501171264854,17.3501171264854,17.3501171264854,17.3501171264854,4.884693249167,0.0,1.0
2021-03-04,20.85,20.85,20.85,20.85,296,17.0737435793378,17.0737435793378,17.0737435793378,17.0737435793378,361.467300438359,0.0,1.0
2021-03-05,20.85,20.85,20.85,20.85,70,17.0737435793378,17.0737435793378,17.0737435793378,17.0737435793378,85.4821318604227,0.0,1.0
2021-03-08,21.15,21.2,21.15,21.16,554,17.3194089545801,17.3603531837871,17.3194089545801,17.3275978004215,676.53001500963,0.0,1.0
2021-03-09,20.75,20.75,20.75,20.75,115,16.9918551209237,16.9918551209237,16.9918551209237,16.9918551209237,140.434930913552,0.0,1.0
2021-03-10,20.75,20.75,20.75,20.75,0,16.9918551209237,16.9918551209237,16.9918551209237,16.9918551209237,0,0.0,1.0
2021-03-11,21.9,21.9,21.1799,21.1799,1523,17.9495236092772,17.9495236092772,17.3593203238415,17.3593203238415,1858.19416303401,0.0194792,1.0
2021-03-12,21.66,21.66,21.66,21.66,100,17.7528165012303,17.7528165012303,17.7528165012303,17.7528165012303,122.008809128957,0.0,1.0
2021-03-15,21.66,21.66,21.66,21.66,1,17.7528165012303,17.7528165012303,17.7528165012303,17.7528165012303,1.22008809128957,0.0,1.0
2021-03-16,20.86,20.86,20.75,20.75,1412,17.097126141074,17.097126141074,17.0069687165526,17.0069687165526,1722.76438490087,0.0,1.0
2021-03-17,20.9375,21.0,20.9375,20.95,772,17.1606461447142,17.2118719541014,17.1606461447142,17.1708913065916,941.908006475545,0.0,1.0
2021-03-18,20.85,21.1732,20.77,21.1732,4094,17.0889300115721,17.3538289170752,17.0233609755565,17.3538289170752,4995.04064573949,0.0,1.0
2021-03-19,20.85,20.85,20.85,20.85,95,17.0889300115721,17.0889300115721,17.0889300115721,17.0889300115721,115.908368672509,0.0,1.0
2021-03-22,20.7685,20.8,20.7,20.77,1449,17.0221315561312,17.0479493640623,16.9659880690428,17.0233609755565,1767.90764427858,0.0,1.0
2021-03-23,20.77,20.77,20.77,20.77,110,17.0233609755565,17.0233609755565,17.0233609755565,17.0233609755565,134.209690041852,0.0,1.0
2021-03-24,20.77,20.77,20.77,20.77,0,17.0233609755565,17.0233609755565,17.0233609755565,17.0233609755565,0,0.0,1.0
2021-03-25,20.71,20.76,20.67,20.75,3382,16.9741841985448,17.0151648460545,16.9413996805369,17.0069687165526,4126.3379247413,0.0,1.0
2021-03-26,20.7497,20.75,20.7368,20.7368,716,17.0067228326675,17.0069687165526,16.99614982561,16.99614982561,873.583073363331,0.0,1.0
2021-03-29,20.7497,20.7497,20.7497,20.7497,6,17.0067228326675,17.0067228326675,17.0067228326675,17.0067228326675,7.32052854773741,0.0,1.0
2021-03-30,20.85,20.85,20.8492,20.85,773,17.0889300115721,17.0889300115721,17.0882743212119,17.0889300115721,943.128094566835,0.0,1.0
2021-03-31,20.85,20.85,20.85,20.85,0,17.0889300115721,17.0889300115721,17.0889300115721,17.0889300115721,0,0.0,1.0
2021-04-01,20.85,20.85,20.85,20.85,0,17.0889300115721,17.0889300115721,17.0889300115721,17.0889300115721,0,0.0,1.0
2021-04-05,20.85,20.85,20.85,20.85,14,17.0889300115721,17.0889300115721,17.0889300115721,17.0889300115721,17.0812332780539,0.0,1.0
2021-04-06,20.85,20.85,20.85,20.85,50,17.0889300115721,17.0889300115721,17.0889300115721,17.0889300115721,61.0044045644784,0.0,1.0
2021-04-07,20.85,20.85,20.85,20.85,0,17.0889300115721,17.0889300115721,17.0889300115721,17.0889300115721,0,0.0,1.0
2021-04-08,20.85,20.85,20.85,20.85,3,17.0889300115721,17.0889300115721,17.0889300115721,17.0889300115721,3.6602642738687,0.0,1.0
2021-04-09,20.85,20.85,20.75,20.82,805,17.0889300115721,17.0889300115721,17.0069687165526,17.0643416230662,982.170913488102,0.0,1.0
2021-04-12,20.7701,20.85,20.77,20.85,1053,17.0234429368515,17.0889300115721,17.0233609755565,17.0889300115721,1284.75276012791,0.0,1.0
2021-04-13,20.750725,20.750725,20.750725,20.750725,28,17.0234429368515,17.0234429368515,17.0234429368515,17.0234429368515,34.1305987370061,0.019375,1.0
2021-04-14,20.750725,20.750725,20.750725,20.750725,0,17.0234429368515,17.0234429368515,17.0234429368515,17.0234429368515,0,0.0,1.0
2021-04-15,20.8989,20.9,20.88,20.88,701,17.1450024802972,17.1459048963444,17.1294973318503,17.1294973318503,854.483918380048,0.0,1.0
2021-04-16,20.97,20.97,20.97,20.97,106,17.2033313720738,17.2033313720738,17.2033313720738,17.2033313720738,129.208695218666,0.0,1.0
2021-04-19,20.895,20.895,20.895,20.895,105,17.1418030052209,17.1418030052209,17.1418030052209,17.1418030052209,127.989745263773,0.0,1.0
2021-04-20,20.9,20.9,20.82,20.82,400,17.1459048963444,17.1459048963444,17.080274638368,17.080274638368,487.579981957231,0.0,1.0
2021-04-21,20.81,20.935,20.79,20.895,6575,17.0720708561209,17.1746181342091,17.0556632916268,17.1418030052209,8014.59595342199,0.0,1.0
2021-04-22,20.81,20.81,20.81,20.81,29,17.0720708561209,17.0720708561209,17.0720708561209,17.0720708561209,35.3495486918993,0.0,1.0
2021-04-23,20.81,20.81,20.81,20.81,0,17.0720708561209,17.0720708561209,17.0720708561209,17.0720708561209,0,0.0,1.0
2021-04-26,20.81,20.81,20.81,20.81,100,17.0720708561209,17.0720708561209,17.0720708561209,17.0720708561209,121.894995489308,0.0,1.0
2021-04-27,20.8643,20.8643,20.79,20.79,2000,17.1166173937224,17.1166173937224,17.0556632916268,17.0556632916268,2437.89990978616,0.0,1.0
2021-04-28,20.8643,20.8643,20.8643,20.8643,0,17.1166173937224,17.1166173937224,17.1166173937224,17.1166173937224,0,0.0,1.0
2021-04-29,20.84,20.86,20.79,20.79,3188,17.0966822028621,17.1130897673562,17.0556632916268,17.0556632916268,3886.01245619912,0.0,1.0
2021-04-30,20.9226,20.94,20.8,20.8,2205,17.1644454442227,17.1787200253326,17.0638670738739,17.0638670738739,2687.78465053924,0.0,1.0
2021-05-03,20.81,20.83,20.81,20.83,1300,17.0720708561209,17.088478420615,17.0720708561209,17.088478420615,1584.634941361,0.0,1.0
2021-05-04,20.87,20.87,20.81,20.82,1010,17.1212935496032,17.1212935496032,17.0720708561209,17.080274638368,1231.13945444201,0.0,1.0
2021-05-05,20.87,20.87,20.87,20.87,28,17.1212935496032,17.1212935496032,17.1212935496032,17.1212935496032,34.1305987370062,0.0,1.0
2021-05-06,20.87,20.87,20.87,20.87,64,17.1212935496032,17.1212935496032,17.1212935496032,17.1212935496032,78.0127971131571,0.0,1.0
2021-05-07,20.87,20.87,20.87,20.87,0,17.1212935496032,17.1212935496032,17.1212935496032,17.1212935496032,0,0.0,1.0
2021-05-10,20.96,20.96,20.9186,20.9186,897,17.1951275898267,17.1951275898267,17.1611639313239,17.1611639313239,1093.39810953909,0.0,1.0
2021-05-11,20.81,20.81,20.81,20.81,200,17.0720708561209,17.0720708561209,17.0720708561209,17.0720708561209,243.789990978616,0.0,1.0
2021-05-12,20.81,20.89,20.81,20.89,4700,17.0720708561209,17.1377011140973,17.0720708561209,17.1377011140973,5729.06478799747,0.0,1.0
2021-05-13,20.8782,20.8782,20.8782,20.8782,500,17.1437445951857,17.1437445951857,17.1437445951857,17.1437445951857,608.915977605704,0.019166701,1.0
2021-05-14,20.8782,20.8782,20.8782,20.8782,0,17.1437445951857,17.1437445951857,17.1437445951857,17.1437445951857,0,0.0,1.0
2021-05-17,20.8782,20.8782,20.8782,20.8782,1,17.1437445951857,17.1437445951857,17.1437445951857,17.1437445951857,1.21783195521141,0.0,1.0
2021-05-18,20.97,20.97,20.97,20.97,109,17.2191244533074,17.2191244533074,17.2191244533074,17.2191244533074,132.743683118044,0.0,1.0
2021-05-19,20.9349,20.9349,20.9349,20.9349,505,17.1903027428491,17.1903027428491,17.1903027428491,17.1903027428491,615.005137381763,0.0,1.0
2021-05-20,20.9349,20.9349,20.9349,20.9349,0,17.1903027428491,17.1903027428491,17.1903027428491,17.1903027428491,0,0.0,1.0
2021-05-21,20.83,20.83,20.83,20.83,505,17.104166064015,17.104166064015,17.104166064015,17.104166064015,615.005137381761,0.0,1.0
2021-05-24,20.83,20.83,20.83,20.83,50,17.104166064015,17.104166064015,17.104166064015,17.104166064015,60.8915977605704,0.0,1.0
2021-05-25,20.92,20.92,20.9,20.9,649,17.178067885703,17.178067885703,17.1616452586612,17.1616452586612,790.372938932204,0.0,1.0
2021-05-26,21.0,21.01,20.9573,20.9573,5897,17.2437583938701,17.251969707391,17.2086960851359,17.2086960851359,7181.55503988169,0.0,1.0
2021-05-27,21.0,21.0,21.0,21.0,5,17.2437583938701,17.2437583938701,17.2437583938701,17.2437583938701,6.08915977605705,0.0,1.0
2021-05-28,21.0,21.0,21.0,21.0,0,17.2437583938701,17.2437583938701,17.2437583938701,17.2437583938701,0,0.0,1.0
2021-06-01,21.0,21.0,21.0,21.0,10,17.2437583938701,17.2437583938701,17.2437583938701,17.2437583938701,12.1783195521141,0.0,1.0
2021-06-02,21.0,21.0,21.0,21.0,0,17.2437583938701,17.2437583938701,17.2437583938701,17.2437583938701,0,0.0,1.0
2021-06-03,21.0,21.0,21.0,21.0,0,17.2437583938701,17.2437583938701,17.2437583938701,17.2437583938701,0,0.0,1.0
2021-06-04,21.0,21.0,21.0,21.0,0,17.2437583938701,17.2437583938701,17.2437583938701,17.2437583938701,0,0.0,1.0
2021-06-07,21.0,21.0,21.0,21.0,700,17.2437583938701,17.2437583938701,17.2437583938701,17.2437583938701,852.482368647988,0.0,1.0
2021-06-08,21.0,21.0,20.82,20.82,400,17.2437583938701,17.2437583938701,17.0959547504941,17.0959547504941,487.132782084564,0.0,1.0
2021-06-09,21.05,21.05,21.0,21.0,444,17.2848149614746,17.2848149614746,17.2437583938701,17.2437583938701,540.717388113865,0.0,1.0
2021-06-10,21.0,21.0,21.0,21.0,1225,17.2437583938701,17.2437583938701,17.2437583938701,17.2437583938701,1491.84414513398,0.0,1.0
2021-06-11,20.980937,20.980937,20.980937,20.980937,0,17.2437579833044,17.2437579833044,17.2437579833044,17.2437579833044,0,0.0190625,1.0
2021-06-14,20.980937,20.980937,20.980937,20.980937,0,17.2437579833044,17.2437579833044,17.2437579833044,17.2437579833044,0,0.0,1.0
2021-06-15,20.980937,20.980937,20.980937,20.980937,289,17.2437579833044,17.2437579833044,17.2437579833044,17.2437579833044,351.633953507741,0.0,1.0
2021-06-16,21.2,21.29,20.9876,20.9876,3113,17.4238009125166,17.4977698786547,17.2492341524309,17.2492341524309,3787.66954072525,0.0,1.0
2021-06-17,21.2,21.2,21.2,21.2,0,17.4238009125166,17.4238009125166,17.4238009125166,17.4238009125166,0,0.0,1.0
2021-06-18,21.2,21.2,21.2,21.2,10,17.4238009125166,17.4238009125166,17.4238009125166,17.4238009125166,12.1672648272575,0.0,1.0
2021-06-21,21.3698,21.3698,21.3698,21.3698,115,17.5633556952971,17.5633556952971,17.5633556952971,17.5633556952971,139.923545513461,0.0,1.0
2021-06-22,21.25,21.25,21.25,21.25,125,17.4648947825933,17.4648947825933,17.4648947825933,17.4648947825933,152.090810340718,0.0,1.0
2021-06-23,20.9,21.075,20.9,21.075,3853,17.1772376920565,17.3210662373249,17.1772376920565,17.3210662373249,4688.0471379423,0.0,1.0
2021-06-24,20.89,20.9,20.89,20.9,2200,17.1690189180412,17.1772376920565,17.1690189180412,17.1772376920565,2676.79826199663,0.0,1.0
2021-06-25,21.0,21.0,20.967,20.967,2201,17.2594254322099,17.2594254322099,17.2323034779593,17.2323034779593,2678.01498847936,0.0,1.0
2021-06-28,21.0,21.0999,20.99,21.0,3800,17.2594254322099,17.3415309846231,17.2512066581945,17.2594254322099,4623.56063435783,0.0,1.0
2021-06-29,20.98,20.98,20.98,20.98,100,17.2429878841792,17.2429878841792,17.2429878841792,17.2429878841792,121.672648272575,0.0,1.0
2021-06-30,21.25,21.25,21.0,21.0,1000,17.4648947825933,17.4648947825933,17.2594254322099,17.2594254322099,1216.72648272575,0.0,1.0
2021-07-01,21.13,21.13,21.13,21.13,199,17.3662694944093,17.3662694944093,17.3662694944093,17.3662694944093,242.128570062423,0.0,1.0
2021-07-02,21.13,21.13,21.13,21.13,0,17.3662694944093,17.3662694944093,17.3662694944093,17.3662694944093,0,0.0,1.0
2021-07-06,21.13,21.13,21.13,21.13,2,17.3662694944093,17.3662694944093,17.3662694944093,17.3662694944093,2.43345296545149,0.0,1.0
2021-07-07,21.13,21.13,21.13,21.13,0,17.3662694944093,17.3662694944093,17.3662694944093,17.3662694944093,0,0.0,1.0
2021-07-08,21.1,21.1,21.1,21.1,923,17.3416131723633,17.3416131723633,17.3416131723633,17.3416131723633,1123.03854355586,0.0,1.0
2021-07-09,21.06,21.2,21.06,21.19,1700,17.3087380763019,17.4238009125166,17.3087380763019,17.4155821385013,2068.43502063377,0.0,1.0
2021-07-12,21.16,21.16,21.15,21.15,241,17.3909258164553,17.3909258164553,17.3827070424399,17.3827070424399,293.231082336904,0.0,1.0
2021-07-13,21.140729,21.140729,21.140729,21.140729,70,17.3909256520798,17.3909256520798,17.3909256520798,17.3909256520798,85.0932871317878,0.0192708,1.0
2021-07-14,20.9797,20.9797,20.94,20.94,928,17.2584589161016,17.2584589161016,17.2258006407703,17.2258006407703,1128.09386368999,0.0,1.0
2021-07-15,21.23,21.23,21.23,21.23,228,17.4643623497399,17.4643623497399,17.4643623497399,17.4643623497399,277.160992372109,0.0,1.0
2021-07-16,21.0,21.25,20.9201,21.25,555,17.2751582357295,17.480814881393,17.2094303717755,17.480814881393,674.668205116318,0.0,1.0
2021-07-19,20.94,20.94,20.94,20.94,240,17.2258006407703,17.2258006407703,17.2258006407703,17.2258006407703,291.748413023272,0.0,1.0
2021-07-20,20.92,20.92,20.92,20.92,100,17.2093481091172,17.2093481091172,17.2093481091172,17.2093481091172,121.561838759697,0.0,1.0
2021-07-21,21.0,21.0,21.0,21.0,200,17.2751582357295,17.2751582357295,17.2751582357295,17.2751582357295,243.123677519394,0.0,1.0
2021-07-22,21.1001,21.1001,21.1001,21.1001,200,17.3575031566532,17.3575031566532,17.3575031566532,17.3575031566532,243.123677519393,0.0,1.0
2021-07-23,21.1001,21.1001,21.1001,21.1001,0,17.3575031566532,17.3575031566532,17.3575031566532,17.3575031566532,0,0.0,1.0
2021-07-26,21.1001,21.1001,21.1001,21.1001,0,17.3575031566532,17.3575031566532,17.3575031566532,17.3575031566532,0,0.0,1.0
2021-07-27,21.0,21.0,20.9101,20.9101,305,17.2751582357295,17.2751582357295,17.2012041059489,17.2012041059489,370.763608217076,0.0,1.0
2021-07-28,21.013,21.013,21.013,21.013,200,17.285852381304,17.285852381304,17.285852381304,17.285852381304,243.123677519394,0.0,1.0
2021-07-29,21.0038,21.0038,21.0038,21.0038,210,17.2782842167436,17.2782842167436,17.2782842167436,17.2782842167436,255.279861395363,0.0,1.0
2021-07-30,21.03,21.03,21.03,21.03,200,17.2998370332091,17.2998370332091,17.2998370332091,17.2998370332091,243.123677519394,0.0,1.0
2021-08-02,21.03,21.03,21.03,21.03,0,17.2998370332091,17.2998370332091,17.2998370332091,17.2998370332091,0,0.0,1.0
2021-08-03,21.03,21.03,21.03,21.03,0,17.2998370332091,17.2998370332091,17.2998370332091,17.2998370332091,0,0.0,1.0
2021-08-04,21.0,21.0,21.0,21.0,1401,17.2751582357295,17.2751582357295,17.2751582357295,17.2751582357295,1703.08136102335,0.0,1.0
2021-08-05,21.0,21.0,21.0,21.0,0,17.2751582357295,17.2751582357295,17.2751582357295,17.2751582357295,0,0.0,1.0
2021-08-06,21.0,21.0,21.0,21.0,6,17.2751582357295,17.2751582357295,17.2751582357295,17.2751582357295,7.29371032558182,0.0,1.0
2021-08-09,21.0,21.0,21.0,21.0,0,17.2751582357295,17.2751582357295,17.2751582357295,17.2751582357295,0,0.0,1.0
2021-08-10,21.0,21.0,21.0,21.0,1,17.2751582357295,17.2751582357295,17.2751582357295,17.2751582357295,1.21561838759697,0.0,1.0
2021-08-11,21.0295,21.0295,20.91,20.9801,3900,17.2994257199178,17.2994257199178,17.2011218432907,17.2587879667347,4740.91171162818,0.0,1.0
2021-08-12,21.0774,21.0774,20.92,20.92,4438,17.3551278223958,17.3551278223958,17.22552468732,17.22552468732,5389.84801248712,0.0198125,1.0
2021-08-13,21.19,21.19,21.19,21.19,150,17.4478426445656,17.4478426445656,17.4478426445656,17.4478426445656,182.171519124171,0.0,1.0
2021-08-16,21.19,21.19,21.19,21.19,1,17.4478426445656,17.4478426445656,17.4478426445656,17.4478426445656,1.21447679416114,0.0,1.0
2021-08-17,21.25,21.25,21.25,21.25,101,17.4972466350646,17.4972466350646,17.4972466350646,17.4972466350646,122.662156210275,0.0,1.0
2021-08-18,21.25,21.25,21.23,21.23,1100,17.4972466350646,17.4972466350646,17.4807786382316,17.4807786382316,1335.92447357725,0.0,1.0
2021-08-19,21.25,21.25,21.25,21.25,6,17.4972466350646,17.4972466350646,17.4972466350646,17.4972466350646,7.28686076496682,0.0,1.0
2021-08-20,21.25,21.25,21.25,21.25,0,17.4972466350646,17.4972466350646,17.4972466350646,17.4972466350646,0,0.0,1.0
2021-08-23,21.25,21.25,21.25,21.25,0,17.4972466350646,17.4972466350646,17.4972466350646,17.4972466350646,0,0.0,1.0
2021-08-24,21.25,21.25,21.25,21.25,0,17.4972466350646,17.4972466350646,17.4972466350646,17.4972466350646,0,0.0,1.0
2021-08-25,21.25,21.25,21.25,21.25,4,17.4972466350646,17.4972466350646,17.4972466350646,17.4972466350646,4.85790717664455,0.0,1.0
2021-08-26,21.25,21.25,21.25,21.25,0,17.4972466350646,17.4972466350646,17.4972466350646,17.4972466350646,0,0.0,1.0
2021-08-27,21.25,21.25,21.25,21.25,0,17.4972466350646,17.4972466350646,17.4972466350646,17.4972466350646,0,0.0,1.0
2021-08-30,21.0701,21.0701,20.92,20.94,851,17.3491170035517,17.3491170035517,17.22552468732,17.241992684153,1033.51975183113,0.0,1.0
2021-08-31,21.0701,21.0701,21.0701,21.0701,0,17.3491170035517,17.3491170035517,17.3491170035517,17.3491170035517,0,0.0,1.0
2021-09-01,21.0,21.0,21.0,21.0,446,17.291396674652,17.291396674652,17.291396674652,17.291396674652,541.65665019587,0.0,1.0
2021-09-02,21.11,21.12,21.035,21.05,13600,17.3819706572335,17.39020465565,17.3202156691098,17.3325666667345,16516.8844005915,0.0,1.0
2021-09-03,21.52,21.52,21.25,21.25,794,17.7195645923101,17.7195645923101,17.4972466350646,17.4972466350646,964.294574563944,0.0,1.0
2021-09-07,21.52,21.52,21.52,21.52,94,17.7195645923101,17.7195645923101,17.7195645923101,17.7195645923101,114.160818651147,0.0,1.0
2021-09-08,21.5,21.5,21.5,21.5,645,17.7030965954771,17.7030965954771,17.7030965954771,17.7030965954771,783.337532233935,0.0,1.0
2021-09-09,21.5,21.7,21.5,21.5,931,17.7030965954771,17.8677765638071,17.7030965954771,17.7030965954771,1130.67789536402,0.0,1.0
2021-09-10,21.34,21.34,21.34,21.34,100,17.5713526208131,17.5713526208131,17.5713526208131,17.5713526208131,121.447679416114,0.0,1.0
2021-09-13,21.320187,21.320187,21.320187,21.320187,0,17.5713522091131,17.5713522091131,17.5713522091131,17.5713522091131,0,0.0198125,1.0
2021-09-14,21.320187,21.320187,21.320187,21.320187,94,17.5713522091131,17.5713522091131,17.5713522091131,17.5713522091131,114.054829369399,0.0,1.0
2021-09-15,21.320187,21.320187,21.320187,21.320187,32,17.5713522091131,17.5713522091131,17.5713522091131,17.5713522091131,38.8271759555399,0.0,1.0
2021-09-16,21.46,21.46,21.46,21.46,101,17.6865811921616,17.6865811921616,17.6865811921616,17.6865811921616,122.548274109673,0.0,1.0
2021-09-17,21.2,21.25,21.2,21.25,1331,17.4722982886219,17.5135065393026,17.4722982886219,17.5135065393026,1614.96784990073,0.0,1.0
2021-09-20,21.2,21.2,21.2,21.2,0,17.4722982886219,17.4722982886219,17.4722982886219,17.4722982886219,0,0.0,1.0
2021-09-21,21.2,21.2,21.2,21.2,0,17.4722982886219,17.4722982886219,17.4722982886219,17.4722982886219,0,0.0,1.0
2021-09-22,21.2,21.2,21.2,21.2,50,17.4722982886219,17.4722982886219,17.4722982886219,17.4722982886219,60.667462430531,0.0,1.0
2021-09-23,21.03,21.13,21.0,21.13,1550,17.3321902363075,17.4146067376689,17.307465285899,17.4146067376689,1880.69133534646,0.0,1.0
2021-09-24,21.03,21.03,21.03,21.03,0,17.3321902363075,17.3321902363075,17.3321902363075,17.3321902363075,0,0.0,1.0
2021-09-27,21.17,21.17,21.17,21.17,172,17.4475733382135,17.4475733382135,17.4475733382135,17.4475733382135,208.696070761026,0.0,1.0
2021-09-28,21.17,21.17,21.17,21.17,0,17.4475733382135,17.4475733382135,17.4475733382135,17.4475733382135,0,0.0,1.0
2021-09-29,21.01,21.45,21.01,21.2004,5515,17.3157069360352,17.6783395420254,17.3157069360352,17.4726279546273,6691.62110608757,0.0,1.0
2021-09-30,21.6999,21.7,21.2943,21.45,4200,17.8842983789276,17.884380795429,17.5500170494057,17.6783395420254,5096.06684416462,0.0,1.0
2021-10-01,21.6999,21.6999,21.6999,21.6999,91,17.8842983789276,17.8842983789276,17.8842983789276,17.8842983789276,110.414781623567,0.0,1.0
2021-10-04,21.6999,21.6999,21.6999,21.6999,0,17.8842983789276,17.8842983789276,17.8842983789276,17.8842983789276,0,0.0,1.0
2021-10-05,21.49,21.62,21.49,21.535,2808,17.71130614257,17.8184475943399,17.71130614257,17.7483935681827,3407.08469009863,0.0,1.0
2021-10-06,21.49,21.49,21.49,21.49,4,17.71130614257,17.71130614257,17.71130614257,17.71130614257,4.85339699444249,0.0,1.0
2021-10-07,21.49,21.49,21.49,21.49,6,17.71130614257,17.71130614257,17.71130614257,17.71130614257,7.28009549166373,0.0,1.0
2021-10-08,22.0,22.94,22.0,22.94,1466,18.1316302995133,18.9063454123107,18.1316302995133,18.9063454123107,1778.76999846317,0.0,1.0
2021-10-11,21.3,21.5,21.28,21.5,1067,17.5547147899833,17.7195477927062,17.538231489711,17.7195477927062,1294.64364826753,0.0,1.0
2021-10-12,21.3,21.3,21.3,21.3,0,17.5547147899833,17.5547147899833,17.5547147899833,17.5547147899833,0,0.0,1.0
2021-10-13,21.3,21.3,21.3,21.3,154,17.5708684242502,17.5708684242502,17.5708684242502,17.5708684242502,186.683999948055,0.0196,1.0
2021-10-14,21.5,21.5,21.34,21.37,1900,17.7358531042901,17.7358531042901,17.6038653602581,17.6286130622641,2303.24415520327,0.0,1.0
2021-10-15,21.5,21.5,21.5,21.5,5,17.7358531042901,17.7358531042901,17.7358531042901,17.7358531042901,6.0611688294823,0.0,1.0
2021-10-18,21.55,21.55,21.55,21.55,102,17.7770992743,17.7770992743,17.7770992743,17.7770992743,123.647844121439,0.0,1.0
2021-10-19,21.55,21.55,21.55,21.55,0,17.7770992743,17.7770992743,17.7770992743,17.7770992743,0,0.0,1.0
2021-10-20,21.6,21.6,21.6,21.6,100,17.81834544431,17.81834544431,17.81834544431,17.81834544431,121.223376589646,0.0,1.0
2021-10-21,21.4206,21.4206,21.3,21.3,323,17.6703541863142,17.6703541863142,17.5708684242502,17.5708684242502,391.551506384558,0.0,1.0
2021-10-22,21.4206,21.4206,21.4206,21.4206,0,17.6703541863142,17.6703541863142,17.6703541863142,17.6703541863142,0,0.0,1.0
2021-10-25,21.3,21.3,21.3,21.3,100,17.5708684242502,17.5708684242502,17.5708684242502,17.5708684242502,121.223376589646,0.0,1.0
2021-10-26,21.3,21.3,21.3,21.3,0,17.5708684242502,17.5708684242502,17.5708684242502,17.5708684242502,0,0.0,1.0
2021-10-27,21.3,21.3,21.3,21.3,0,17.5708684242502,17.5708684242502,17.5708684242502,17.5708684242502,0,0.0,1.0
2021-10-28,21.4462,21.465,21.34,21.465,900,17.6914722253593,17.7069807852831,17.6038653602581,17.7069807852831,1091.01038930682,0.0,1.0
2021-10-29,21.4462,21.4462,21.4462,21.4462,0,17.6914722253593,17.6914722253593,17.6914722253593,17.6914722253593,0,0.0,1.0
2021-11-01,21.4462,21.4462,21.4462,21.4462,73,17.6914722253593,17.6914722253593,17.6914722253593,17.6914722253593,88.4930649104419,0.0,1.0
2021-11-02,21.4462,21.4462,21.4462,21.4462,0,17.6914722253593,17.6914722253593,17.6914722253593,17.6914722253593,0,0.0,1.0
2021-11-03,21.4462,21.4462,21.4462,21.4462,0,17.6914722253593,17.6914722253593,17.6914722253593,17.6914722253593,0,0.0,1.0
2021-11-04,21.59,21.59,21.57,21.57,532,17.810096210308,17.810096210308,17.793597742304,17.793597742304,644.908363456919,0.0,1.0
2021-11-05,21.59,21.59,21.59,21.59,0,17.810096210308,17.810096210308,17.810096210308,17.810096210308,0,0.0,1.0
2021-11-08,21.5,21.5,21.5,21.5,100,17.7358531042901,17.7358531042901,17.7358531042901,17.7358531042901,121.223376589646,0.0,1.0
2021-11-09,21.5,21.5,21.5,21.5,122,17.7358531042901,17.7358531042901,17.7358531042901,17.7358531042901,147.892519439368,0.0,1.0
2021-11-10,21.5,21.5,21.5,21.5,25,17.7521968991565,17.7521968991565,17.7521968991565,17.7521968991565,30.277942671171,0.0198125,1.0
2021-11-11,21.5,21.5,21.5,21.5,0,17.7521968991565,17.7521968991565,17.7521968991565,17.7521968991565,0,0.0,1.0
2021-11-12,21.5,21.5,21.5,21.5,0,17.7521968991565,17.7521968991565,17.7521968991565,17.7521968991565,0,0.0,1.0
2021-11-15,21.31,21.31,21.31,21.31,183,17.5953170195826,17.5953170195826,17.5953170195826,17.5953170195826,221.634540352971,0.0,1.0
2021-11-16,21.6,21.6,21.6,21.6,109,17.834765256827,17.834765256827,17.834765256827,17.834765256827,132.011830046306,0.0,1.0
2021-11-17,21.378,21.38,21.33,21.33,1221,17.6514635027985,17.6531148699519,17.6118306911167,17.6118306911167,1478.77472005999,0.0,1.0
2021-11-18,21.59,21.59,21.59,21.59,302,17.82650842106,17.82650842106,17.82650842106,17.82650842106,365.757547467744,0.0,1.0
2021-11-19,21.45,21.45,21.41,21.41,451,17.7109127203213,17.7109127203213,17.6778853772531,17.6778853772531,546.214085787923,0.0,1.0
2021-11-22,21.45,21.45,21.45,21.45,0,17.7109127203213,17.7109127203213,17.7109127203213,17.7109127203213,0,0.0,1.0
2021-11-23,21.5278,21.56,21.5,21.5,3499,17.7751509025889,17.8017379137588,17.7521968991565,17.7521968991565,4237.70085625709,0.0,1.0
2021-11-24,21.5118,21.5118,21.5118,21.5118,609,17.7619399653616,17.7619399653616,17.7619399653616,17.7619399653616,737.570683469726,0.0,1.0
2021-11-26,21.56,21.56,21.55,21.55,1493,17.8017379137588,17.8017379137588,17.7934810779918,17.7934810779918,1808.19873632233,0.0,1.0
2021-11-29,21.56,21.56,21.5,21.5,1656,17.8017379137588,17.8017379137588,17.7521968991565,17.7521968991565,2005.61092253837,0.0,1.0
2021-11-30,21.56,21.56,21.56,21.56,9,17.8017379137588,17.8017379137588,17.8017379137588,17.8017379137588,10.9000593616216,0.0,1.0
2021-12-01,21.5,21.5,21.5,21.5,107,17.7521968991565,17.7521968991565,17.7521968991565,17.7521968991565,129.589594632612,0.0,1.0
2021-12-02,21.4001,21.4001,21.4,21.4001,1040,17.6697111098437,17.6697111098437,17.669628541486,17.6697111098437,1259.56241512071,0.0,1.0
2021-12-03,21.4,21.5056,21.4,21.5056,1412,17.669628541486,17.7568207271861,17.669628541486,17.7568207271861,1710.09820206774,0.0,1.0
2021-12-06,21.4,21.4,21.4,21.4,0,17.669628541486,17.669628541486,17.669628541486,17.669628541486,0,0.0,1.0
2021-12-07,21.3073,21.8,21.2,21.8,5159,17.5930876739255,17.999901972168,17.504491826145,17.999901972168,6248.15624962283,0.0,1.0
2021-12-08,21.58,21.58,21.58,21.58,500,17.8182515852929,17.8182515852929,17.8182515852929,17.8182515852929,605.55885342342,0.0,1.0
2021-12-09,21.72,21.72,21.72,21.72,210,17.9338472860316,17.9338472860316,17.9338472860316,17.9338472860316,254.334718437836,0.0,1.0
2021-12-10,21.49,21.49,21.49,21.49,220,17.7439400633895,17.7439400633895,17.7439400633895,17.7439400633895,266.445895506304,0.0,1.0
2021-12-13,21.49,21.49,21.24,21.24,200,17.7602128830242,17.7602128830242,17.5536026819653,17.5536026819653,242.001603714343,0.0197083,1.0
2021-12-14,21.49,21.49,21.49,21.49,0,17.7602128830242,17.7602128830242,17.7602128830242,17.7602128830242,0,0.0,1.0
2021-12-15,21.2,21.35,21.18,21.35,2673,17.5205450497959,17.6445111704313,17.5040162337112,17.6445111704313,3234.35143364219,0.0,1.0
2021-12-16,21.74,21.75,21.5262,21.75,3954,17.9668230840832,17.9750874921255,17.7901300401376,17.9750874921255,4784.37170543255,0.0,1.0
2021-12-17,21.74,21.74,21.74,21.74,0,17.9668230840832,17.9668230840832,17.9668230840832,17.9668230840832,0,0.0,1.0
2021-12-20,21.74,21.74,21.74,21.74,38,17.9668230840832,17.9668230840832,17.9668230840832,17.9668230840832,45.980304705725,0.0,1.0
2021-12-21,21.7,21.7,21.7,21.7,400,17.9337654519137,17.9337654519137,17.9337654519137,17.9337654519137,484.003207428687,0.0,1.0
2021-12-22,21.5,21.5,21.3398,21.3398,2400,17.7684772910666,17.7684772910666,17.636081474228,17.636081474228,2904.01924457211,0.0,1.0
2021-12-23,21.5,21.5,21.5,21.5,0,17.7684772910666,17.7684772910666,17.7684772910666,17.7684772910666,0,0.0,1.0
2021-12-27,21.5,21.5,21.5,21.5,5,17.7684772910666,17.7684772910666,17.7684772910666,17.7684772910666,6.05004009285857,0.0,1.0
2021-12-28,21.5,21.5,21.5,21.5,35,17.7684772910666,17.7684772910666,17.7684772910666,17.7684772910666,42.35028065001,0.0,1.0
2021-12-29,21.5,22.0,21.5,22.0,2450,17.7684772910666,18.1816976931844,17.7684772910666,18.1816976931844,2964.5196455007,0.0,1.0
2021-12-30,21.5323,21.65,21.375,21.407,7850,17.7951713290434,17.8924434117019,17.6651721905371,17.6916182962727,9498.56294578796,0.0,1.0
2021-12-31,21.4595,21.4595,21.4595,21.4595,790,17.7350064384951,17.7350064384951,17.7350064384951,17.7350064384951,955.906334671652,0.0,1.0
2022-01-03,21.31,21.45,21.31,21.45,2104,17.6114535382618,17.7271552508548,17.6114535382618,17.7271552508548,2545.85687107489,0.0,1.0
2022-01-04,21.2504,21.2504,21.2504,21.2504,150,17.5621976663294,17.5621976663294,17.5621976663294,17.5621976663294,181.501202785757,0.0,1.0
2022-01-05,21.63,21.63,21.5,21.5,540,17.8759145956172,17.8759145956172,17.7684772910666,17.7684772910666,653.404330028727,0.0,1.0
2022-01-06,21.43,21.49,21.43,21.49,1199,17.7106264347701,17.7602128830242,17.7106264347701,17.7602128830242,1450.79961426749,0.0,1.0
2022-01-07,21.3,21.42,21.2,21.42,1263,17.6031891302195,17.7023620267277,17.5205450497959,17.7023620267277,1528.24012745607,0.0,1.0
2022-01-10,21.25,21.25,21.25,21.25,100,17.5618670900077,17.5618670900077,17.5618670900077,17.5618670900077,121.000801857171,0.0,1.0
2022-01-11,21.35,21.41,21.35,21.41,604,17.6445111704313,17.6940976186854,17.6445111704313,17.6940976186854,730.844843217313,0.0,1.0
2022-01-12,21.35,21.35,21.35,21.35,0,17.6445111704313,17.6445111704313,17.6445111704313,17.6445111704313,0,0.0,1.0
2022-01-13,21.4099,21.4099,21.4099,21.4099,1192,17.7104749481707,17.7104749481707,17.7104749481707,17.7104749481707,1440.98906859841,0.0199167,1.0
2022-01-14,21.4099,21.4099,21.4099,21.4099,0,17.7104749481707,17.7104749481707,17.7104749481707,17.7104749481707,0,0.0,1.0
2022-01-18,21.3,21.41,21.3,21.41,1302,17.6195646124473,17.7105576691313,17.6195646124473,17.7105576691313,1573.9662477476,0.0,1.0
2022-01-19,21.259,21.41,21.259,21.41,598,17.5856490185924,17.7105576691313,17.5856490185924,17.7105576691313,722.912301192826,0.0,1.0
2022-01-20,21.41,21.41,21.41,21.41,505,17.7105576691313,17.7105576691313,17.7105576691313,17.7105576691313,610.486140639428,0.0,1.0
2022-01-21,21.3999,21.4,21.3999,21.4,1144,17.7022028521085,17.7022855730691,17.7022028521085,17.7022855730691,1382.9626631515,0.0,1.0
2022-01-24,21.06,21.33,21.01,21.33,9769,17.4210343069549,17.6443809006339,17.379673826644,17.6443809006339,11809.5823918942,0.0,1.0
2022-01-25,21.6596,21.6596,21.6596,21.6596,805,17.9170291868434,17.9170291868434,17.9170291868434,17.9170291868434,973.151174682651,0.0,1.0
2022-01-26,21.91,21.93,21.0101,21.0101,1039,18.1241624722404,18.1407066643648,17.3797565476047,17.3797565476047,1256.02990123637,0.0,1.0
2022-01-27,21.507,21.9499,21.507,21.9499,254,17.7907970009345,18.1571681355285,17.7907970009345,18.1571681355285,307.05639548993,0.0,1.0
2022-01-28,21.507,21.507,21.507,21.507,93,17.7907970009345,17.7907970009345,17.7907970009345,17.7907970009345,112.426160553399,0.0,1.0
2022-01-31,21.253,21.253,21.2,21.2,2028,17.5806857609551,17.5806857609551,17.5368436518255,17.5368436518255,2451.61563013219,0.0,1.0
2022-02-01,21.253,21.253,21.253,21.253,29,17.5806857609551,17.5806857609551,17.5806857609551,17.5806857609551,35.0576199575116,0.0,1.0
2022-02-02,21.253,21.253,21.253,21.253,0,17.5806857609551,17.5806857609551,17.5806857609551,17.5806857609551,0,0.0,1.0
2022-02-03,21.253,21.253,21.253,21.253,147,17.5806857609551,17.5806857609551,17.5806857609551,17.5806857609551,177.70586668118,0.0,1.0
2022-02-04,21.311,21.48,21.311,21.48,714,17.6286639181157,17.7684623415666,17.6286639181157,17.7684623415666,863.142781022875,0.0,1.0
2022-02-07,21.311,21.311,21.311,21.311,0,17.6286639181157,17.6286639181157,17.6286639181157,17.6286639181157,0,0.0,1.0
2022-02-08,21.17,21.17,21.17,21.17,601,17.5120273636389,17.5120273636389,17.5120273636389,17.5120273636389,726.538951533262,0.0,1.0
2022-02-09,21.17,21.17,21.17,21.17,30,17.5120273636389,17.5120273636389,17.5120273636389,17.5120273636389,36.2665034043226,0.0,1.0
2022-02-10,21.051,21.295,21.051,21.295,2301,17.413589420499,17.6154285644162,17.413589420499,17.6154285644162,2781.64081111153,0.0,1.0
2022-02-11,21.52,21.52,21.1,21.1,6618,17.8191634254152,17.8191634254152,17.4713916485252,17.4713916485252,7992.48295780651,0.021291701,1.0
2022-02-14,21.4621,21.4699,21.4,21.43,6911,17.7712206018868,17.7776792206005,17.7198000605895,17.7446409017959,8346.33570888497,0.0,1.0
2022-02-15,21.4621,21.4621,21.4621,21.4621,8,17.7712206018868,17.7712206018868,17.7712206018868,17.7712206018868,9.66150856186944,0.0,1.0
2022-02-16,21.6152,21.72,21.6152,21.72,702,17.8979916948437,17.9847690334581,17.8979916948437,17.9847690334581,847.797376304041,0.0,1.0
2022-02-17,21.673,21.86,21.52,21.86,2114,17.945851715568,18.1006929590881,17.8191634254152,18.1006929590881,2553.053637474,0.0,1.0
2022-02-18,21.57,21.57,21.5,21.5038,1019,17.860564827426,17.860564827426,17.8026028646109,17.8057493711638,1230.63465306812,0.0,1.0
2022-02-22,21.87,21.87,21.45,21.45,389,18.1089732394903,18.1089732394903,17.7612014626002,17.7612014626002,469.790853820901,0.0,1.0
2022-02-23,21.87,21.87,21.87,21.87,0,18.1089732394903,18.1089732394903,18.1089732394903,18.1089732394903,0,0.0,1.0
2022-02-24,21.35,21.5446,21.35,21.5446,7505,17.6783986585788,17.8395329152045,17.6783986585788,17.8395329152045,9063.70271960375,0.0,1.0
2022-02-25,21.35,21.35,21.35,21.35,110,17.6783986585788,17.6783986585788,17.6783986585788,17.6783986585788,132.845742725705,0.0,1.0
2022-02-28,21.35,21.35,21.35,21.35,7,17.6783986585788,17.6783986585788,17.6783986585788,17.6783986585788,8.45381999163575,0.0,1.0
2022-03-01,21.25,21.25,21.17,21.17,878,17.5955958545573,17.5955958545573,17.5293536113402,17.5293536113402,1060.35056466517,0.0,1.0
2022-03-02,21.25,21.25,21.25,21.25,10,17.5955958545573,17.5955958545573,17.5955958545573,17.5955958545573,12.0768857023368,0.0,1.0
2022-03-03,21.55,21.55,21.55,21.55,133,17.8440042666217,17.8440042666217,17.8440042666217,17.8440042666217,160.622579841079,0.0,1.0
2022-03-04,21.55,21.55,21.55,21.55,0,17.8440042666217,17.8440042666217,17.8440042666217,17.8440042666217,0,0.0,1.0
2022-03-07,21.35,21.35,21.3169,21.3169,867,17.6783986585788,17.6783986585788,17.6509909304477,17.6509909304477,1047.0659903926,0.0,1.0
2022-03-08,21.35,21.35,21.35,21.35,0,17.6783986585788,17.6783986585788,17.6783986585788,17.6783986585788,0,0.0,1.0
2022-03-09,21.25,21.35,21.25,21.35,3313,17.5955958545573,17.6783986585788,17.5955958545573,17.6783986585788,4001.07223318419,0.0,1.0
2022-03-10,21.2251,21.2251,21.2251,21.2251,294,17.574977956356,17.574977956356,17.574977956356,17.574977956356,355.060439648702,0.0,1.0
2022-03-11,21.197037,21.197037,21.197037,21.197037,0,17.574977542342,17.574977542342,17.574977542342,17.574977542342,0,0.0280625,1.0
2022-03-14,21.197037,21.197037,21.197037,21.197037,0,17.574977542342,17.574977542342,17.574977542342,17.574977542342,0,0.0,1.0
2022-03-15,21.01,21.01,21.01,21.01,108,17.4199006287815,17.4199006287815,17.4199006287815,17.4199006287815,130.257918707698,0.0,1.0
2022-03-16,21.45,21.49,21.19,21.49,2797,17.7847153016356,17.817880271895,17.5691429949491,17.817880271895,3373.4388761614,0.0,1.0
2022-03-17,21.11,21.11,21.11,21.11,128,17.5028130544301,17.5028130544301,17.5028130544301,17.5028130544301,154.37975550542,0.0,1.0
2022-03-18,21.05,21.05,21.05,21.05,132,17.453065599041,17.453065599041,17.453065599041,17.453065599041,159.204122864964,0.0,1.0
2022-03-21,21.05,21.05,21.05,21.05,271,17.453065599041,17.453065599041,17.453065599041,17.453065599041,326.850888609131,0.0,1.0
2022-03-22,21.06,21.06,21.06,21.06,147,17.4613568416058,17.4613568416058,17.4613568416058,17.4613568416058,177.295500463256,0.0,1.0
2022-03-23,21.05,21.46,21.05,21.46,327,17.453065599041,17.7930065442004,17.453065599041,17.7930065442004,394.392031642752,0.0,1.0
2022-03-24,21.05,21.05,21.05,21.05,0,17.453065599041,17.453065599041,17.453065599041,17.453065599041,0,0.0,1.0
2022-03-25,21.4096,21.43,21.34,21.43,1596,17.7512186816735,17.7681328165058,17.693511633422,17.7681328165058,1924.92257645821,0.0,1.0
2022-03-28,21.2,21.2,21.1805,21.1805,1200,17.5774342375139,17.5774342375139,17.5612663145124,17.5612663145124,1447.31020786332,0.0,1.0
2022-03-29,21.2,21.28,21.13,21.13,300,17.5774342375139,17.6437641780329,17.5193955395599,17.5193955395599,361.827551965829,0.0,1.0
2022-03-30,21.3,21.3,21.28,21.28,835,17.6603466631626,17.6603466631626,17.6437641780329,17.6437641780329,1007.08668630489,0.0,1.0
2022-03-31,21.66,21.66,21.58,21.65,2050,17.9588313954977,17.9588313954977,17.8925014549788,17.9505401529329,2472.4882717665,0.0,1.0
2022-04-01,21.565,21.64,21.565,21.64,2833,17.8800645911315,17.942248910368,17.8800645911315,17.942248910368,3416.85818239731,0.0,1.0
2022-04-04,21.48,21.5,21.45,21.45,506,17.8095890293302,17.8261715144599,17.7847153016356,17.7847153016356,610.282470982362,0.0,1.0
2022-04-05,21.59,21.59,21.59,21.59,225,17.9007926975437,17.9007926975437,17.9007926975437,17.9007926975437,271.370663974371,0.0,1.0
2022-04-06,21.95,21.95,21.51,21.51,5071,18.1992774298788,18.1992774298788,17.8344627570248,17.8344627570248,6116.09172006239,0.0,1.0
2022-04-07,21.8,21.96,21.76,21.94,2603,18.0749087914058,18.2075686724437,18.0417438211464,18.1909861873139,3139.45705922351,0.0,1.0
2022-04-08,21.9545,21.9545,21.9545,21.9545,225,18.203008489033,18.203008489033,18.203008489033,18.203008489033,271.370663974371,0.0,1.0
2022-04-11,21.9545,21.9545,21.9545,21.9545,0,18.203008489033,18.203008489033,18.203008489033,18.203008489033,0,0.0,1.0
2022-04-12,21.9545,21.9545,21.9545,21.9545,6,18.203008489033,18.203008489033,18.203008489033,18.203008489033,7.23655103931656,0.0,1.0
2022-04-13,21.9,21.9,21.89,21.89,5100,18.1812612230848,18.1812612230848,18.1729592773208,18.1729592773208,6143.13818109532,0.0282708,1.0
2022-04-14,21.9,21.9,21.9,21.9,17,18.1812612230848,18.1812612230848,18.1812612230848,18.1812612230848,20.4771272703177,0.0,1.0
2022-04-18,21.9,21.9,21.9,21.9,1,18.1812612230848,18.1812612230848,18.1812612230848,18.1812612230848,1.20453689825398,0.0,1.0
2022-04-19,21.95,21.95,21.95,21.95,201,18.2227709519046,18.2227709519046,18.2227709519046,18.2227709519046,242.111916549051,0.0,1.0
2022-04-20,21.95,21.95,21.95,21.95,0,18.2227709519046,18.2227709519046,18.2227709519046,18.2227709519046,0,0.0,1.0
2022-04-21,21.43,21.68,21.43,21.68,2000,17.7910697721784,17.9986184162775,17.7910697721784,17.9986184162775,2409.07379650797,0.0,1.0
2022-04-22,21.45,21.45,21.45,21.45,1566,17.8076736637063,17.8076736637063,17.8076736637063,17.8076736637063,1886.30478266574,0.0,1.0
2022-04-25,21.45,21.45,21.45,21.45,46,17.8076736637063,17.8076736637063,17.8076736637063,17.8076736637063,55.4086973196834,0.0,1.0
2022-04-26,21.45,21.45,21.45,21.45,1,17.8076736637063,17.8076736637063,17.8076736637063,17.8076736637063,1.20453689825399,0.0,1.0
2022-04-27,21.495,21.495,21.495,21.495,223,17.8450324196442,17.8450324196442,17.8450324196442,17.8450324196442,268.611728310638,0.0,1.0
2022-04-28,21.495,21.495,21.495,21.495,21,17.8450324196442,17.8450324196442,17.8450324196442,17.8450324196442,25.2952748633337,0.0,1.0
2022-04-29,21.495,21.495,21.495,21.495,0,17.8450324196442,17.8450324196442,17.8450324196442,17.8450324196442,0,0.0,1.0
2022-05-02,21.5,21.75,21.5,21.72,1250,17.8491833925261,18.0567320366253,17.8491833925261,18.0318261993334,1505.67112281749,0.0,1.0
2022-05-03,21.6057,21.6057,21.4,21.4,1200,17.9369349592513,17.9369349592513,17.7661639348865,17.7661639348865,1445.44427790478,0.0,1.0
2022-05-04,21.6057,21.6057,21.6057,21.6057,0,17.9369349592513,17.9369349592513,17.9369349592513,17.9369349592513,0,0.0,1.0
2022-05-05,21.4,21.41,21.4,21.41,1001,17.7661639348865,17.7744658806505,17.7661639348865,17.7744658806505,1205.74143515224,0.0,1.0
2022-05-06,21.41,21.41,21.4,21.405,2599,17.7744658806505,17.7744658806505,17.7661639348865,17.7703149077685,3130.5913985621,0.0,1.0
2022-05-09,21.75,21.75,21.46,21.5554,1527,18.0567320366253,18.0567320366253,17.8159756094703,17.8951761720585,1839.32784363384,0.0,1.0
2022-05-10,21.2,21.24,21.17,21.24,6574,17.6001250196072,17.633332802663,17.5752191823153,17.633332802663,7918.62556912169,0.0,1.0
2022-05-11,21.459,21.75,21.35,21.7499,1702,17.8151454148939,18.0567320366253,17.7246542060667,18.0566490171676,2050.12180082828,0.0,1.0
2022-05-12,21.423646,21.423646,21.423646,21.423646,0,17.8151455784422,17.8151455784422,17.8151455784422,17.8151455784422,0,0.035354197,1.0
2022-05-13,21.3,21.3,21.2,21.22,1174,17.7123259421304,17.7123259421304,17.6291694823082,17.6458007742727,1411.79651287471,0.0,1.0
2022-05-16,21.4,21.4,21.1,21.1,2110,17.7954824019527,17.7954824019527,17.546013022486,17.546013022486,2537.38555550735,0.0,1.0
2022-05-17,21.11,21.5,21.11,21.5,501,17.5543286684683,17.8786388617749,17.5543286684683,17.8786388617749,602.478750383498,0.0,1.0
2022-05-18,21.35,21.35,21.2,21.3,900,17.7539041720416,17.7539041720416,17.6291694823082,17.7123259421304,1082.29715637754,0.0,1.0
2022-05-19,21.35,21.35,21.15,21.15,3605,17.7539041720416,17.7539041720416,17.5875912523971,17.5875912523971,4335.20138749004,0.0,1.0
2022-05-20,21.1999,21.2,21.05,21.11,2800,17.6290863258484,17.6291694823082,17.5044347925749,17.5543286684683,3367.14670873014,0.0,1.0
2022-05-23,21.9491,21.9491,21.9491,21.9491,400,18.2520945228364,18.2520945228364,18.2520945228364,18.2520945228364,481.02095839002,0.0,1.0
2022-05-24,21.5,21.75,21.3,21.75,605,17.8786388617749,18.0865300113304,17.7123259421304,18.0865300113304,727.544199564904,0.0,1.0
2022-05-25,21.5,21.5,21.5,21.5,0,17.8786388617749,17.8786388617749,17.8786388617749,17.8786388617749,0,0.0,1.0
2022-05-26,21.72,21.72,21.6063,21.6063,500,18.0615830733837,18.0615830733837,17.9670341785659,17.9670341785659,601.276197987526,0.0,1.0
2022-05-27,21.7,21.73,21.69,21.7,724,18.0449517814193,18.0698987193659,18.0366361354371,18.0449517814193,870.647934685935,0.0,1.0
2022-05-31,21.7,21.7,21.7,21.7,0,18.0449517814193,18.0449517814193,18.0449517814193,18.0449517814193,0,0.0,1.0
2022-06-01,21.7,21.7,21.7,21.7,0,18.0449517814193,18.0449517814193,18.0449517814193,18.0449517814193,0,0.0,1.0
2022-06-02,21.2,21.63,20.97,21.63,7590,17.6291694823082,17.9867422595437,17.4379096247172,17.9867422595437,9127.37268545065,0.0,1.0
2022-06-03,21.2,21.2,21.2,21.2,0,17.6291694823082,17.6291694823082,17.6291694823082,17.6291694823082,0,0.0,1.0
2022-06-06,21.2,21.3399,21.2,21.2557,401,17.6291694823082,17.7455053695995,17.6291694823082,17.6754876304292,482.223510785996,0.0,1.0
2022-06-07,21.3695,21.4,21.2,21.2,1264,17.7701196817069,17.7954824019527,17.6291694823082,17.6291694823082,1520.02622851246,0.0,1.0
2022-06-08,21.2313,21.3299,21.2,21.2619,1482,17.6551974542326,17.7371897236173,17.6291694823082,17.6806433309382,1782.18265083502,0.0,1.0
2022-06-09,21.2723,21.2723,21.215,21.23,3600,17.6892916027597,17.6892916027597,17.6416429512816,17.6541164202549,4329.18862551018,0.0,1.0
2022-06-10,21.63,21.63,21.5559,21.5559,798,17.9867422595437,17.9867422595437,17.9251233228155,17.9251233228155,959.636811988092,0.0,1.0
2022-06-13,21.198,21.198,21.04,21.05,3623,17.6589498903136,17.6589498903136,17.5273283183413,17.5356587975801,4349.08952554008,0.037812501,1.0
2022-06-14,21.198,21.198,21.198,21.198,75,17.6589498903136,17.6589498903136,17.6589498903136,17.6589498903136,90.0308347820883,0.0,1.0
2022-06-15,21.46,21.46,21.46,21.46,102,17.877208446369,17.877208446369,17.877208446369,17.877208446369,122.44193530364,0.0,1.0
2022-06-16,21.52,21.52,21.14,21.14,3045,17.9271913218016,17.9271913218016,17.6106331107289,17.6106331107289,3655.25189215277,0.0,1.0
2022-06-17,21.52,21.52,21.52,21.52,1,17.9271913218016,17.9271913218016,17.9271913218016,17.9271913218016,1.20041113042784,0.0,1.0
2022-06-21,21.52,21.52,21.52,21.52,15,17.9271913218016,17.9271913218016,17.9271913218016,17.9271913218016,18.0061669564176,0.0,1.0
2022-06-22,21.43,21.43,21.0644,21.1,2020,17.8522170086528,17.8522170086528,17.5476546876839,17.5773111937738,2424.83048346423,0.0,1.0
2022-06-23,21.43,21.43,21.43,21.43,0,17.8522170086528,17.8522170086528,17.8522170086528,17.8522170086528,0,0.0,1.0
2022-06-24,21.43,21.5699,21.05,21.05,760,17.8522170086528,17.9687604132029,17.5356587975801,17.5356587975801,912.312459125157,0.0,1.0
2022-06-27,21.43,21.43,21.43,21.43,27,17.8522170086528,17.8522170086528,17.8522170086528,17.8522170086528,32.4111005215517,0.0,1.0
2022-06-28,21.3,21.3,20.13,20.97,8629,17.7439207785489,17.7439207785489,16.7692547076146,17.46901496367,10358.3476444619,0.0,1.0
2022-06-29,21.3,21.3,21.3,21.3,20,17.7439207785489,17.7439207785489,17.7439207785489,17.7439207785489,24.0082226085569,0.0,1.0
2022-06-30,21.3,21.3,21.3,21.3,0,17.7439207785489,17.7439207785489,17.7439207785489,17.7439207785489,0,0.0,1.0
2022-07-01,21.3,21.3,21.3,21.3,0,17.7439207785489,17.7439207785489,17.7439207785489,17.7439207785489,0,0.0,1.0
2022-07-05,21.3,21.3,21.3,21.3,3,17.7439207785489,17.7439207785489,17.7439207785489,17.7439207785489,3.60123339128353,0.0,1.0
2022-07-06,21.07,21.07,21.0501,21.0501,831,17.5523197560576,17.5523197560576,17.5357421023724,17.5357421023724,997.541649385534,0.0,1.0
2022-07-07,21.1,21.15,20.98,21.083,2475,17.5773111937738,17.6189635899676,17.4773454429088,17.5631493790679,2971.01754780891,0.0,1.0
2022-07-08,21.1,21.1,21.1,21.1,0,17.5773111937738,17.5773111937738,17.5773111937738,17.5773111937738,0,0.0,1.0
2022-07-11,21.1,21.1,20.92,20.98,2803,17.5773111937738,17.5773111937738,17.4273625674762,17.4773454429088,3364.75239858925,0.0,1.0
2022-07-12,21.05,21.05,21.0002,21.005,1700,17.5356587975801,17.5356587975801,17.494173010971,17.4981716410057,2040.69892172733,0.0,1.0
2022-07-13,21.08,21.08,21.08,21.08,593,17.605253035656,17.605253035656,17.605253035656,17.605253035656,710.040348450704,0.053541698,1.0
2022-07-14,21.08,21.08,21.08,21.08,0,17.605253035656,17.605253035656,17.605253035656,17.605253035656,0,0.0,1.0
2022-07-15,21.08,21.08,21.08,21.08,1,17.605253035656,17.605253035656,17.605253035656,17.605253035656,1.19736989620692,0.0,1.0
2022-07-18,21.19,21.19,21.19,21.19,300,17.697121054343,17.697121054343,17.697121054343,17.697121054343,359.210968862076,0.0,1.0
2022-07-19,20.92,21.1152,20.92,20.93,600,17.4716268266567,17.6346508016358,17.4716268266567,17.4799784647192,718.421937724153,0.0,1.0
2022-07-20,20.92,20.92,20.92,20.92,146,17.4716268266567,17.4716268266567,17.4716268266567,17.4716268266567,174.816004846211,0.0,1.0
2022-07-21,21.18,21.18,21.18,21.18,100,17.6887694162805,17.6887694162805,17.6887694162805,17.6887694162805,119.736989620692,0.0,1.0
2022-07-22,21.08,21.21,21.08,21.08,1100,17.605253035656,17.7138243304679,17.605253035656,17.605253035656,1317.10688582761,0.0,1.0
2022-07-25,21.08,21.08,21.08,21.08,0,17.605253035656,17.605253035656,17.605253035656,17.605253035656,0,0.0,1.0
2022-07-26,21.08,21.08,21.08,21.08,2,17.605253035656,17.605253035656,17.605253035656,17.605253035656,2.39473979241384,0.0,1.0
2022-07-27,21.08,21.08,21.08,21.08,1,17.605253035656,17.605253035656,17.605253035656,17.605253035656,1.19736989620692,0.0,1.0
2022-07-28,21.37,21.38,21.37,21.37,400,17.8474505394672,17.8558021775297,17.8474505394672,17.8474505394672,478.947958482769,0.0,1.0
2022-07-29,21.15,21.26,21.02,21.26,1200,17.6637145020932,17.7555825207802,17.5551432072813,17.7555825207802,1436.8438754483,0.0,1.0
2022-08-01,21.15,21.15,21.15,21.15,30,17.6637145020932,17.6637145020932,17.6637145020932,17.6637145020932,35.9210968862076,0.0,1.0
2022-08-02,21.15,21.15,21.15,21.15,12,17.6637145020932,17.6637145020932,17.6637145020932,17.6637145020932,14.368438754483,0.0,1.0
2022-08-03,21.17,21.42,21.17,21.42,1000,17.6804177782181,17.8892087297795,17.6804177782181,17.8892087297795,1197.36989620692,0.0,1.0
2022-08-04,21.17,21.17,21.17,21.17,0,17.6804177782181,17.6804177782181,17.6804177782181,17.6804177782181,0,0.0,1.0
2022-08-05,21.17,21.17,21.17,21.17,0,17.6804177782181,17.6804177782181,17.6804177782181,17.6804177782181,0,0.0,1.0
2022-08-08,21.4399,21.44,21.4399,21.44,246,17.9058284895238,17.9059120059044,17.9058284895238,17.9059120059044,294.552994466902,0.0,1.0
2022-08-09,21.4399,21.4399,21.4399,21.4399,0,17.9058284895238,17.9058284895238,17.9058284895238,17.9058284895238,0,0.0,1.0
2022-08-10,21.4399,21.4399,21.4399,21.4399,10,17.9058284895238,17.9058284895238,17.9058284895238,17.9058284895238,11.9736989620692,0.0,1.0
2022-08-11,21.4399,21.4399,21.4399,21.4399,0,17.9589135872879,17.9589135872879,17.9589135872879,17.9589135872879,0,0.063562498,1.0
2022-08-12,21.4399,21.4399,21.4399,21.4399,0,17.9589135872879,17.9589135872879,17.9589135872879,17.9589135872879,0,0.0,1.0
2022-08-15,21.302,21.302,21.15,21.16,2602,17.8434030586153,17.8434030586153,17.7160818087369,17.7244582067553,3106.34713669363,0.0,1.0
2022-08-16,21.25,21.35,21.2276,21.35,707,17.7998457889201,17.8836097691033,17.7810826573591,17.8836097691033,844.038211238429,0.0,1.0
2022-08-17,21.25,21.25,21.25,21.25,0,17.7998457889201,17.7998457889201,17.7998457889201,17.7998457889201,0,0.0,1.0
2022-08-18,21.25,21.25,21.14,21.14,1603,17.7998457889201,17.7998457889201,17.7077054107186,17.7077054107186,1913.71039973862,0.0,1.0
2022-08-19,21.33,21.33,21.33,21.33,500,17.8668569730666,17.8668569730666,17.8668569730666,17.8668569730666,596.915283761266,0.0,1.0
2022-08-22,21.13,21.33,21.03,21.33,2508,17.6993290127003,17.8668569730666,17.6155650325172,17.8668569730666,2994.12706334651,0.0,1.0
2022-08-23,21.33,21.33,21.3,21.3,1930,17.8668569730666,17.8668569730666,17.8417277790117,17.8417277790117,2304.09299531849,0.0,1.0
2022-08-24,21.05,21.33,21.0301,21.33,1400,17.6323178285538,17.8668569730666,17.6156487964974,17.8668569730666,1671.36279453154,0.0,1.0
2022-08-25,21.33,21.33,21.33,21.33,400,17.8668569730666,17.8668569730666,17.8668569730666,17.8668569730666,477.532227009013,0.0,1.0
2022-08-26,21.2,21.2,20.9986,21.04,4100,17.7579637988285,17.7579637988285,17.5892631427397,17.6239414305355,4894.70532684238,0.0,1.0
2022-08-29,21.2,21.2,21.2,21.2,0,17.7579637988285,17.7579637988285,17.7579637988285,17.7579637988285,0,0.0,1.0
2022-08-30,21.2,21.2,21.2,21.2,0,17.7579637988285,17.7579637988285,17.7579637988285,17.7579637988285,0,0.0,1.0
2022-08-31,21.1,21.15,21.0894,21.15,13556,17.6741998186454,17.7160818087369,17.665320836746,17.7160818087369,16183.5671733354,0.0,1.0
2022-09-01,21.215,21.215,21.215,21.215,102,17.770528395856,17.770528395856,17.770528395856,17.770528395856,121.770717887298,0.0,1.0
2022-09-02,21.17,21.17,21.17,21.17,104,17.7328346047736,17.7328346047736,17.7328346047736,17.7328346047736,124.158379022343,0.0,1.0
2022-09-06,21.17,21.17,21.17,21.17,0,17.7328346047736,17.7328346047736,17.7328346047736,17.7328346047736,0,0.0,1.0
2022-09-07,21.17,21.17,21.17,21.17,0,17.7328346047736,17.7328346047736,17.7328346047736,17.7328346047736,0,0.0,1.0
2022-09-08,21.17,21.17,21.17,21.17,0,17.7328346047736,17.7328346047736,17.7328346047736,17.7328346047736,0,0.0,1.0
2022-09-09,21.25,21.25,21.17,21.25,1972,17.7998457889201,17.7998457889201,17.7328346047736,17.7998457889201,2354.23387915443,0.0,1.0
2022-09-12,21.515,21.515,21.25,21.3092,5000,18.0218203364055,18.0218203364055,17.7998457889201,17.8494340651885,5969.15283761264,0.0,1.0
2022-09-13,21.47,21.47,21.47,21.47,3003,18.0463212989338,18.0463212989338,18.0463212989338,18.0463212989338,3572.71761551809,0.074249998,1.0
2022-09-14,21.47,21.47,21.47,21.47,0,18.0463212989338,18.0463212989338,18.0463212989338,18.0463212989338,0,0.0,1.0
2022-09-15,21.32,21.52,21.32,21.52,301,17.9202408054619,18.088348130091,17.9202408054619,18.088348130091,358.104562860789,0.0,1.0
2022-09-16,21.52,21.52,21.52,21.52,971,18.088348130091,18.088348130091,18.088348130091,18.088348130091,1155.21438716886,0.0,1.0
2022-09-19,21.52,21.52,21.42,21.4517,2010,18.088348130091,18.088348130091,18.0042944677765,18.0309394787302,2391.3294729242,0.0,1.0
2022-09-20,21.33,21.42,21.33,21.42,2428,17.9286461716934,18.0042944677765,17.9286461716934,18.0042944677765,2888.63082599998,0.0,1.0
2022-09-21,21.35,21.35,21.28,21.28,539,17.9454569041563,17.9454569041563,17.8866193405361,17.8866193405361,641.257007913504,0.0,1.0
2022-09-22,21.35,21.35,21.35,21.35,0,17.9454569041563,17.9454569041563,17.9454569041563,17.9454569041563,0,0.0,1.0
2022-09-23,21.35,21.35,21.25,21.28,1600,17.9454569041563,17.9454569041563,17.8614032418417,17.8866193405361,1903.54584909389,0.0,1.0
2022-09-26,21.35,21.41,21.35,21.35,3814,17.9454569041563,17.995889101545,17.9454569041563,17.9454569041563,4537.57741777756,0.0,1.0
2022-09-27,21.2668,21.365,21.2,21.23,5860,17.8755242571106,17.9580649535035,17.8193764106845,17.8445925093788,6971.73667230637,0.0,1.0
2022-09-28,21.16,21.16,21.16,21.16,532,17.7857549457586,17.7857549457586,17.7857549457586,17.7857549457586,632.92899482372,0.0,1.0
2022-09-29,21.16,21.16,21.16,21.16,11,17.7857549457586,17.7857549457586,17.7857549457586,17.7857549457586,13.0868777125205,0.0,1.0
2022-09-30,21.16,21.16,21.16,21.16,0,17.7857549457586,17.7857549457586,17.7857549457586,17.7857549457586,0,0.0,1.0
2022-10-03,21.16,21.16,21.16,21.16,26,17.7857549457586,17.7857549457586,17.7857549457586,17.7857549457586,30.9326200477758,0.0,1.0
2022-10-04,21.16,21.16,21.16,21.16,0,17.7857549457586,17.7857549457586,17.7857549457586,17.7857549457586,0,0.0,1.0
2022-10-05,21.16,21.16,21.16,21.16,29,17.7857549457586,17.7857549457586,17.7857549457586,17.7857549457586,34.5017685148268,0.0,1.0
2022-10-06,21.04,21.305,21.04,21.17,3946,17.6848905509812,17.9076327561147,17.6848905509812,17.7941603119901,4694.6199503278,0.0,1.0
2022-10-07,21.04,21.04,21.04,21.04,96,17.6848905509812,17.6848905509812,17.6848905509812,17.6848905509812,114.212750945633,0.0,1.0
2022-10-10,21.04,21.04,21.04,21.04,0,17.6848905509812,17.6848905509812,17.6848905509812,17.6848905509812,0,0.0,1.0
2022-10-11,21.0,21.04,21.0,21.04,3138,17.6512690860554,17.6848905509812,17.6512690860554,17.6848905509812,3733.32929653539,0.0,1.0
2022-10-12,21.0984,21.2499,20.89,20.89,8122,17.7339778897729,17.8613191881794,17.5588100575094,17.5588100575094,9662.87461646285,0.0,1.0
2022-10-13,21.014192,21.014192,21.014192,21.014192,0,17.733978225147,17.733978225147,17.733978225147,17.733978225147,0,0.084208399,1.0
2022-10-14,21.01,21.02,21.01,21.02,564,17.7304405760801,17.7388796244267,17.7304405760801,17.7388796244267,668.32180222223,0.0,1.0
2022-10-17,21.16,21.16,21.16,21.16,101,17.8570263012782,17.8570263012782,17.8570263012782,17.8570263012782,119.681741178094,0.0,1.0
2022-10-18,21.1011,21.5,21.1011,21.2,2698,17.8073203065171,18.1439539450606,17.8073203065171,17.8907824946644,3197.04294750988,0.0,1.0
2022-10-19,21.1,21.1,21.01,21.064,10764,17.806392011199,17.806392011199,17.7304405760801,17.7760114371514,12754.9926934753,0.0,1.0
2022-10-20,21.0,21.06,20.87,21.05,15717,17.7220015277336,17.7726358178128,17.6122938992286,17.7641967694663,18624.1378821396,0.0,1.0
2022-10-21,20.96,20.96,20.96,20.96,1600,17.6882453343474,17.6882453343474,17.6882453343474,17.6882453343474,1895.94837509852,0.0,1.0
2022-10-24,20.96,20.96,20.96,20.96,62,17.6882453343474,17.6882453343474,17.6882453343474,17.6882453343474,73.4679995350678,0.0,1.0
2022-10-25,21.05,21.07,21.0,21.0499,1800,17.7641967694663,17.7810748661594,17.7220015277336,17.7641123789828,2132.94192198583,0.0,1.0
2022-10-26,21.2,21.28,21.02,21.02,2300,17.8907824946644,17.9582948814367,17.7388796244267,17.7388796244267,2725.42578920412,0.0,1.0
2022-10-27,21.2,21.2,20.91,20.92,7437,17.8907824946644,17.8907824946644,17.6460500926147,17.6544891409613,8812.6050410048,0.0,1.0
2022-10-28,21.22,21.22,21.0,21.02,1696,17.9076605913575,17.9076605913575,17.7220015277336,17.7388796244267,2009.70527760443,0.0,1.0
2022-10-31,21.22,21.22,21.22,21.22,34,17.9076605913575,17.9076605913575,17.9076605913575,17.9076605913575,40.2889029708435,0.0,1.0
2022-11-01,21.23,21.23,21.02,21.0301,2254,17.916099639704,17.916099639704,17.7388796244267,17.7474030632567,2670.91727342004,0.0,1.0
2022-11-02,21.23,21.23,21.23,21.23,0,17.916099639704,17.916099639704,17.916099639704,17.916099639704,0,0.0,1.0
2022-11-03,21.23,21.23,21.23,21.23,0,17.916099639704,17.916099639704,17.916099639704,17.916099639704,0,0.0,1.0
2022-11-04,21.1,21.1,21.02,21.1,1500,17.806392011199,17.806392011199,17.7388796244267,17.806392011199,1777.45160165486,0.0,1.0
2022-11-07,21.09,21.15,21.02,21.15,4080,17.7979529628524,17.8485872529317,17.7388796244267,17.8485872529317,4834.66835650124,0.0,1.0
2022-11-08,21.1,21.1,21.1,21.1,162,17.806392011199,17.806392011199,17.806392011199,17.806392011199,191.964772978725,0.0,1.0
2022-11-09,21.055,21.1,20.93,21.1,2470,17.7684162936396,17.806392011199,17.6629281893078,17.806392011199,2926.87030405833,0.0,1.0
2022-11-10,20.9904,21.04,20.925,20.9999,4120,17.7932270957784,17.8352722242157,17.7377885594921,17.8012800941686,4860.30148069758,0.094,1.0
2022-11-11,21.0268,21.0268,21.0268,21.0268,314,17.8240827948735,17.8240827948735,17.8240827948735,17.8240827948735,370.421035179379,0.0,1.0
2022-11-14,21.0268,21.0268,21.0268,21.0268,0,17.8240827948735,17.8240827948735,17.8240827948735,17.8240827948735,0,0.0,1.0
2022-11-15,21.0268,21.0268,21.0268,21.0268,2,17.8240827948735,17.8240827948735,17.8240827948735,17.8240827948735,2.35936965082407,0.0,1.0
2022-11-16,21.0268,21.0268,21.0268,21.0268,11,17.8240827948735,17.8240827948735,17.8240827948735,17.8240827948735,12.9765330795324,0.0,1.0
2022-11-17,20.9122,20.9122,20.86,20.88,901,17.7269382037663,17.7269382037663,17.6826890968222,17.6996427776437,1062.89602769624,0.0,1.0
2022-11-18,21.0,21.045,20.86,20.88,1200,17.8013648625727,17.8395106444211,17.6826890968222,17.6996427776437,1415.62179049444,0.0,1.0
2022-11-21,21.0,21.0,20.88,20.93,1103,17.8013648625727,17.8013648625727,17.6996427776437,17.7420269796975,1301.19236242947,0.0,1.0
2022-11-22,21.05,21.05,20.93,20.95,3600,17.8437490646264,17.8437490646264,17.7420269796975,17.758980660519,4246.86537148333,0.0,1.0
2022-11-23,21.05,21.05,21.05,21.05,0,17.8437490646264,17.8437490646264,17.8437490646264,17.8437490646264,0,0.0,1.0
2022-11-25,21.015,21.02,20.99,21.02,1600,17.8140801231888,17.8183185433942,17.792888022162,17.8183185433942,1887.49572065926,0.0,1.0
2022-11-28,21.065,21.065,21.025,21.025,1351,17.8564643252426,17.8564643252426,17.8225569635996,17.8225569635996,1593.75419913166,0.0,1.0
2022-11-29,21.065,21.065,21.065,21.065,49,17.8564643252426,17.8564643252426,17.8564643252426,17.8564643252426,57.8045564451896,0.0,1.0
2022-11-30,21.13,21.13,21.13,21.13,119,17.9115637879124,17.9115637879124,17.9115637879124,17.9115637879124,140.382494224032,0.0,1.0
2022-12-01,21.05,21.05,20.98,20.98,1385,17.8437490646264,17.8437490646264,17.7844111817512,17.7844111817512,1633.86348319567,0.0,1.0
2022-12-02,21.05,21.05,21.05,21.05,10,17.8437490646264,17.8437490646264,17.8437490646264,17.8437490646264,11.7968482541204,0.0,1.0
2022-12-05,21.05,21.05,21.05,21.05,8,17.8437490646264,17.8437490646264,17.8437490646264,17.8437490646264,9.4374786032963,0.0,1.0
2022-12-06,21.05,21.05,21.05,21.05,0,17.8437490646264,17.8437490646264,17.8437490646264,17.8437490646264,0,0.0,1.0
2022-12-07,21.05,21.05,21.05,21.05,15,17.8437490646264,17.8437490646264,17.8437490646264,17.8437490646264,17.6952723811806,0.0,1.0
2022-12-08,21.14,21.145,20.99,20.99,2584,17.9200406283232,17.9242790485286,17.792888022162,17.792888022162,3048.30558886469,0.0,1.0
2022-12-09,21.14,21.14,21.14,21.14,15,17.9200406283232,17.9200406283232,17.9200406283232,17.9200406283232,17.6952723811805,0.0,1.0
2022-12-12,21.14,21.14,21.14,21.14,0,17.9200406283232,17.9200406283232,17.9200406283232,17.9200406283232,0,0.0,1.0
2022-12-13,21.22,21.22,21.22,21.22,300,18.0789288279188,18.0789288279188,18.0789288279188,18.0789288279188,352.122631854668,0.107437998,1.0
2022-12-14,21.1,21.1,21.1,21.1,1000,17.9766917186186,17.9766917186186,17.9766917186186,17.9766917186186,1173.74210618223,0.0,1.0
2022-12-15,21.24,21.24,21.24,21.24,108,18.0959683461355,18.0959683461355,18.0959683461355,18.0959683461355,126.764147467681,0.0,1.0
2022-12-16,21.24,21.24,21.24,21.24,1,18.0959683461355,18.0959683461355,18.0959683461355,18.0959683461355,1.17374210618223,0.0,1.0
2022-12-19,21.21,21.21,21.21,21.21,100,18.0704090688105,18.0704090688105,18.0704090688105,18.0704090688105,117.374210618222,0.0,1.0
2022-12-20,21.21,21.21,21.21,21.21,0,18.0704090688105,18.0704090688105,18.0704090688105,18.0704090688105,0,0.0,1.0
2022-12-21,21.0,21.24,20.65,21.24,7900,17.8914941275351,18.0959683461355,17.5933025587429,18.0959683461355,9272.5626388396,0.0,1.0
2022-12-22,20.98,21.05,20.9,21.05,540,17.8744546093184,17.9340929230769,17.8062965364516,17.9340929230769,633.820737338403,0.0,1.0
2022-12-23,20.98,20.98,20.98,20.98,1,17.8744546093184,17.8744546093184,17.8744546093184,17.8744546093184,1.17374210618223,0.0,1.0
2022-12-27,21.0,21.03,21.0,21.0,532,17.8914941275351,17.9170534048602,17.8914941275351,17.8914941275351,624.430800488945,0.0,1.0
2022-12-28,20.92,20.92,20.865,20.92,2867,17.8233360546683,17.8233360546683,17.7764773795724,17.8233360546683,3365.11861842445,0.0,1.0
2022-12-29,20.98,20.98,20.98,20.98,200,17.8744546093184,17.8744546093184,17.8744546093184,17.8744546093184,234.748421236445,0.0,1.0
2022-12-30,20.99,20.99,20.99,20.99,240,17.8829743684268,17.8829743684268,17.8829743684268,17.8829743684268,281.698105483734,0.0,1.0
2023-01-03,21.05,21.05,20.73,21.0,5067,17.9340929230769,17.9340929230769,17.6614606316097,17.8914941275351,5947.35125202533,0.0,1.0
2023-01-04,21.1,21.1,21.1,21.1,500,17.9766917186186,17.9766917186186,17.9766917186186,17.9766917186186,586.871053091114,0.0,1.0
2023-01-05,21.11,21.179,21.06,21.179,398,17.985211477727,18.0439978155746,17.9426126821852,18.0439978155746,467.149358260525,0.0,1.0
2023-01-06,21.14,21.14,21.05,21.14,1200,18.010770755052,18.010770755052,17.9340929230769,18.010770755052,1408.49052741867,0.0,1.0
2023-01-09,21.14,21.14,21.14,21.14,0,18.010770755052,18.010770755052,18.010770755052,18.010770755052,0,0.0,1.0
2023-01-10,21.14,21.14,21.14,21.14,102,18.010770755052,18.010770755052,18.010770755052,18.010770755052,119.721694830587,0.0,1.0
2023-01-11,21.0601,21.145,21.0601,21.145,771,17.9426978797763,18.0150306346062,17.9426978797763,18.0150306346062,904.955163866496,0.0,1.0
2023-01-12,20.950162,20.950162,20.950162,20.950162,0,17.8490333520909,17.8490333520909,17.8490333520909,17.8490333520909,0,0.0,1.0
2023-01-13,20.95,21.2,20.95,20.98,1884,17.8488953319934,18.0618893097021,17.8488953319934,17.8744546093184,2211.33012804731,0.0,1.0
2023-01-17,21.13,21.13,21.13,21.13,103,18.0022509959437,18.0022509959437,18.0022509959437,18.0022509959437,120.895436936769,0.0,1.0
2023-01-18,21.09,21.09,21.08,21.09,1226,17.9681719595103,17.9681719595103,17.9596522004019,17.9681719595103,1439.00782217941,0.0,1.0
2023-01-19,21.08,21.08,21.08,21.08,101,17.9596522004019,17.9596522004019,17.9596522004019,17.9596522004019,118.547952724405,0.0,1.0
2023-01-20,21.1,21.2,21.05,21.05,2410,17.9766917186186,18.0618893097021,17.9340929230769,17.9340929230769,2828.71847589917,0.0,1.0
2023-01-23,21.06,21.06,21.06,21.06,750,17.9426126821852,17.9426126821852,17.9426126821852,17.9426126821852,880.30657963667,0.0,1.0
2023-01-24,21.1075,21.24,21.1075,21.22,6770,17.9830815379499,18.0959683461355,17.9830815379499,18.0789288279188,7946.23405885366,0.0,1.0
2023-01-25,21.14,21.24,21.0,21.15,9519,18.010770755052,18.0959683461355,17.8914941275351,18.0192905141604,11172.8511087486,0.0,1.0
2023-01-26,21.17,21.17,21.17,21.17,431,18.0363300323771,18.0363300323771,18.0363300323771,18.0363300323771,505.882847764539,0.0,1.0
2023-01-27,21.17,21.17,21.17,21.17,5,18.0363300323771,18.0363300323771,18.0363300323771,18.0363300323771,5.86871053091112,0.0,1.0
2023-01-30,21.17,21.17,21.17,21.17,113,18.0363300323771,18.0363300323771,18.0363300323771,18.0363300323771,132.632857998591,0.0,1.0
2023-01-31,21.22,21.3247,21.0701,21.155,4725,18.0789288279188,18.1681307057832,17.9512176388846,18.0235503937145,5545.93145171102,0.0,1.0
2023-02-01,21.3681,21.3681,21.0701,21.0701,1215,18.2051064603135,18.2051064603135,17.9512176388846,17.9512176388846,1426.0966590114,0.0,1.0
2023-02-02,21.52,21.52,21.52,21.52,100,18.3345216011693,18.3345216011693,18.3345216011693,18.3345216011693,117.374210618223,0.0,1.0
2023-02-03,21.52,21.52,21.52,21.52,0,18.3345216011693,18.3345216011693,18.3345216011693,18.3345216011693,0,0.0,1.0
2023-02-06,21.52,21.52,21.52,21.52,50,18.3345216011693,18.3345216011693,18.3345216011693,18.3345216011693,58.6871053091114,0.0,1.0
2023-02-07,21.52,21.52,21.52,21.52,6,18.3345216011693,18.3345216011693,18.3345216011693,18.3345216011693,7.04245263709337,0.0,1.0
2023-02-08,21.22,21.23,21.22,21.22,401,18.0789288279188,18.0874485870272,18.0789288279188,18.0789288279188,470.670584579073,0.0,1.0
2023-02-09,21.39,21.4,21.2,21.25,7511,18.2237647327608,18.2322844918691,18.0618893097021,18.1044881052439,8815.97695953469,0.0,1.0
2023-02-10,21.52,21.53,21.37,21.38,1923,18.3345216011693,18.3430413602777,18.2067252145441,18.2152449736524,2257.10607018842,0.0,1.0
2023-02-13,21.53,21.54,21.39,21.51,2433,18.3430413602777,18.351561119386,18.2237647327608,18.326001842061,2855.71454434135,0.0,1.0
2023-02-14,21.56,21.56,21.4196,21.54,4142,18.3686006376027,18.3686006376027,18.2489832197215,18.351561119386,4861.63980380679,0.0,1.0
2023-02-15,21.56,21.76,21.54,21.56,5951,18.3686006376027,18.5389958197697,18.351561119386,18.3686006376027,6984.93927389044,0.0,1.0
2023-02-16,21.65,21.65,21.4,21.4,3058,18.4452784695779,18.4452784695779,18.2322844918691,18.2322844918691,3589.30336070524,0.0,1.0
2023-02-17,21.7,21.7,21.3808,21.47,3900,18.4878772651196,18.4878772651196,18.2159265543811,18.2919228056276,4577.59421411069,0.0,1.0
2023-02-21,21.63,21.82,21.62,21.7,7277,18.4282389513612,18.5901143744198,18.4197191922528,18.4878772651196,8541.32130668805,0.0,1.0
2023-02-22,21.63,21.63,21.63,21.63,0,18.4282389513612,18.4282389513612,18.4282389513612,18.4282389513612,0,0.0,1.0
2023-02-23,21.79,22.14,21.674,21.7,9670,18.5645550970948,18.862746665887,18.4657258914379,18.4878772651196,11350.0861667821,0.0,1.0
2023-02-24,21.98,22.75,21.609,21.69,5219,18.7264305201534,19.3824519714964,18.4103474572336,18.4793575060113,6125.76005216505,0.0,1.0
2023-02-27,21.8,21.8,21.8,21.8,200,18.5730748562031,18.5730748562031,18.5730748562031,18.5730748562031,234.748421236446,0.0,1.0
2023-02-28,21.78,22.0,21.46,22.0,6000,18.5560353379864,18.7434700383701,18.2834030465192,18.7434700383701,7042.45263709337,0.0,1.0
2023-03-01,21.7,21.9,21.2506,21.835,5866,18.4878772651196,18.6582724472866,18.1049992907904,18.6028940130823,6885.17119486495,0.0,1.0
2023-03-02,21.66,21.81,21.52,21.78,4303,18.4537982286862,18.5815946153115,18.3345216011693,18.5560353379864,5050.61228290213,0.0,1.0
2023-03-03,21.77,21.78,21.77,21.77,646,18.5475155788781,18.5560353379864,18.5475155788781,18.5475155788781,758.237400593717,0.0,1.0
2023-03-06,21.63,21.7,21.52,21.52,1905,18.4282389513612,18.4878772651196,18.3345216011693,18.3345216011693,2235.97871227714,0.0,1.0
2023-03-07,21.5009,21.73,21.5009,21.73,1000,18.3182488612724,18.5134365424447,18.3182488612724,18.5134365424447,1173.74210618222,0.0,1.0
2023-03-08,21.63,21.7487,21.53,21.74,1105,18.4282389513612,18.5293684919773,18.3430413602777,18.521956301553,1296.98502733136,0.0,1.0
2023-03-09,21.675,21.675,21.5,21.62,1400,18.4665778673487,18.4665778673487,18.3174820829526,18.4197191922528,1643.23894865512,0.0,1.0
2023-03-10,21.675,21.675,21.675,21.675,0,18.4665778673487,18.4665778673487,18.4665778673487,18.4665778673487,0,0.0,1.0
2023-03-13,21.55,21.61,21.4201,21.46,2475,18.4614660118837,18.5128668453275,18.350183207478,18.3843647617181,2889.0582126938,0.119,1.0
2023-03-14,21.65,21.65,21.65,21.65,200,18.5471340676233,18.5471340676233,18.5471340676233,18.5471340676233,233.45924951061,0.0,1.0
2023-03-15,21.535,21.65,21.535,21.65,213,18.4486158035228,18.5471340676233,18.4486158035228,18.5471340676233,248.634100728799,0.0,1.0
2023-03-16,21.32,21.42,21.044,21.42,5552,18.2644294836827,18.3500975394223,18.0279856498414,18.3500975394223,6480.8287664145,0.0,1.0
2023-03-17,21.2,21.2,21.2,21.2,4100,18.1616278167951,18.1616278167951,18.1616278167951,18.1616278167951,4785.9146149675,0.0,1.0
2023-03-20,21.52,21.7999,21.14,21.14,5501,18.4357655951619,18.675550483177,18.1102269833514,18.1102269833514,6421.2966577893,0.0,1.0
2023-03-21,21.41,21.62,21.38,21.62,823,18.3415307338483,18.5214336509015,18.3158303171264,18.5214336509015,960.684811736158,0.0,1.0
2023-03-22,21.24,21.43,21.24,21.43,1000,18.195895039091,18.3586643449962,18.195895039091,18.3586643449962,1167.29624755305,0.0,1.0
2023-03-23,21.03,21.03,21.03,21.03,241,18.0159921220378,18.0159921220378,18.0159921220378,18.0159921220378,281.318395660285,0.0,1.0
2023-03-24,21.03,21.03,21.03,21.03,11,18.0159921220378,18.0159921220378,18.0159921220378,18.0159921220378,12.8402587230835,0.0,1.0
2023-03-27,21.03,21.03,21.03,21.03,0,18.0159921220378,18.0159921220378,18.0159921220378,18.0159921220378,0,0.0,1.0
2023-03-28,21.3,21.4,21.3,21.39,3857,18.2472958725347,18.3329639282743,18.2472958725347,18.3243971227004,4502.26162681211,0.0,1.0
2023-03-29,21.3,21.3,21.3,21.3,10,18.2472958725347,18.2472958725347,18.2472958725347,18.2472958725347,11.6729624755305,0.0,1.0
2023-03-30,21.3,21.3,21.3,21.3,0,18.2472958725347,18.2472958725347,18.2472958725347,18.2472958725347,0,0.0,1.0
2023-03-31,21.4,21.43,21.06,21.06,1055,18.3329639282743,18.3586643449962,18.0416925387597,18.0416925387597,1231.49754116847,0.0,1.0
2023-04-03,21.4,21.4,21.4,21.4,32,18.3329639282743,18.3329639282743,18.3329639282743,18.3329639282743,37.3534799216976,0.0,1.0
2023-04-04,21.4,21.4,21.4,21.4,69,18.3329639282743,18.3329639282743,18.3329639282743,18.3329639282743,80.5434410811604,0.0,1.0
2023-04-05,21.4,21.4,21.4,21.4,23,18.3329639282743,18.3329639282743,18.3329639282743,18.3329639282743,26.8478136937201,0.0,1.0
2023-04-06,21.42,21.42,21.42,21.42,125,18.3500975394223,18.3500975394223,18.3500975394223,18.3500975394223,145.912030944131,0.0,1.0
2023-04-10,21.44,21.44,21.43,21.43,300,18.3672311505702,18.3672311505702,18.3586643449962,18.3586643449962,350.188874265914,0.0,1.0
2023-04-11,21.44,21.44,21.325,21.4,5650,18.3672311505702,18.3672311505702,18.2687128864696,18.3329639282743,6595.22379867471,0.0,1.0
2023-04-12,21.485,21.51,21.485,21.51,597,18.405781775653,18.4271987895879,18.405781775653,18.4271987895879,696.875859789169,0.0,1.0
2023-04-13,21.24,21.24,21.24,21.24,696,18.2995533865359,18.2995533865359,18.2995533865359,18.2995533865359,807.836108769561,0.121,1.0
2023-04-14,21.4399,21.44,21.345,21.3495,1955,18.4717794092274,18.4718655653168,18.3900172803959,18.3938943044185,2269.13734575359,0.0,1.0
2023-04-17,21.4107,21.42,21.4107,21.42,201,18.4466218311254,18.4546343474387,18.4466218311254,18.4546343474387,233.297496929141,0.0,1.0
2023-04-18,21.35,21.35,21.3499,21.35,1587,18.3943250848654,18.3943250848654,18.394238928776,18.3943250848654,1842.00561008232,0.0,1.0
2023-04-19,21.31,21.34,21.25,21.28,3170,18.3598626491092,18.3857094759264,18.3081689954749,18.3340158222921,3679.36848390734,0.0,1.0
2023-04-20,21.4,21.4,21.339,21.339,2700,18.4374031295606,18.4374031295606,18.3848479150325,18.3848479150325,3133.84697367503,0.0,1.0
2023-04-21,21.4,21.404,21.4,21.404,1438,18.4374031295606,18.4408493731363,18.4374031295606,18.4408493731363,1669.06368449803,0.0,1.0
2023-04-24,21.2,21.365,20.6721,21.04,67314,18.2650909507797,18.407248498274,17.8102729548874,18.1272412077549,78130.2871059113,0.0,1.0
2023-04-25,21.263,21.33,21.26,21.26,2124,18.3193692870957,18.3770938669873,18.316784604414,18.316784604414,2465.29295262435,0.0,1.0
2023-04-26,21.24,21.44,21.21,21.21,2214,18.2995533865359,18.4718655653168,18.2737065597187,18.2737065597187,2569.75451841352,0.0,1.0
2023-04-27,21.24,21.24,21.24,21.24,1,18.2995533865359,18.2995533865359,18.2995533865359,18.2995533865359,1.16068406432408,0.0,1.0
2023-04-28,21.3996,21.3996,21.39,21.39,674,18.4370585052031,18.4370585052031,18.4287875206216,18.4287875206216,782.301059354431,0.0,1.0
2023-05-01,21.3996,21.3996,21.3996,21.3996,0,18.4370585052031,18.4370585052031,18.4370585052031,18.4370585052031,0,0.0,1.0
2023-05-02,21.44,21.44,21.44,21.44,100,18.4718655653168,18.4718655653168,18.4718655653168,18.4718655653168,116.068406432408,0.0,1.0
2023-05-03,21.44,21.44,21.44,21.44,89,18.4718655653168,18.4718655653168,18.4718655653168,18.4718655653168,103.300881724843,0.0,1.0
2023-05-04,21.3,21.4,21.3,21.4,1313,18.3512470401702,18.4374031295606,18.3512470401702,18.4374031295606,1523.97817645752,0.0,1.0
2023-05-05,21.57,21.57,21.4,21.4,737,18.5838684815244,18.5838684815244,18.4374031295606,18.4374031295606,855.42415540685,0.0,1.0
2023-05-08,21.5,21.5,21.5,21.5,215,18.5235592189511,18.5235592189511,18.5235592189511,18.5235592189511,249.547073829678,0.0,1.0
2023-05-09,21.45,21.45,21.45,21.45,505,18.4804811742559,18.4804811742559,18.4804811742559,18.4804811742559,586.145452483661,0.0,1.0
2023-05-10,21.44,21.45,21.35,21.4,3761,18.4718655653168,18.4804811742559,18.3943250848654,18.4374031295606,4365.33276592288,0.0,1.0
2023-05-11,21.45,21.535,21.43,21.45,4406,18.4804811742559,18.5537138502378,18.4632499563778,18.4804811742559,5113.9739874119,0.0,1.0
2023-05-12,21.55,21.98,21.5,21.54,3981,18.5666372636463,18.9371084480254,18.5235592189511,18.5580216547073,4620.68326007418,0.0,1.0
2023-05-15,21.58,21.58,21.58,21.58,121,18.5924840904635,18.5924840904635,18.5924840904635,18.5924840904635,140.442771783214,0.0,1.0
2023-05-16,21.0265,21.1151,20.9799,21.0545,2112,18.1156101356872,18.1919444308872,18.0754613980313,18.1397338407166,2451.36474385247,0.0,1.0
2023-05-17,21.25,21.3,21.06,21.06,6303,18.3081689954749,18.3512470401702,18.144472425633,18.144472425633,7315.7916574347,0.0,1.0
2023-05-18,21.3,21.324,21.225,21.25,6949,18.3512470401702,18.3719245016239,18.2866299731273,18.3081689954749,8065.59356298804,0.0,1.0
2023-05-19,21.5,21.55,21.3001,21.305,13605,18.5235592189511,18.5666372636463,18.3513331962596,18.3555548446397,15791.1066951291,0.0,1.0
2023-05-22,21.7,21.76,21.49,21.49,9301,18.6958713977321,18.7475650513663,18.5149436100121,18.5149436100121,10795.5224822783,0.0,1.0
2023-05-23,21.65,21.67,21.65,21.67,2084,18.6527933530368,18.6700245709149,18.6527933530368,18.6700245709149,2418.86559005139,0.0,1.0
2023-05-24,21.56,21.56,21.56,21.56,174,18.5752528725854,18.5752528725854,18.5752528725854,18.5752528725854,201.95902719239,0.0,1.0
2023-05-25,21.56,21.56,21.56,21.56,5,18.5752528725854,18.5752528725854,18.5752528725854,18.5752528725854,5.80342032162041,0.0,1.0
2023-05-26,21.55,21.58,21.55,21.57,1200,18.5666372636463,18.5924840904635,18.5666372636463,18.5838684815244,1392.8208771889,0.0,1.0
2023-05-30,21.55,21.55,21.55,21.55,0,18.5666372636463,18.5666372636463,18.5666372636463,18.5666372636463,0,0.0,1.0
2023-05-31,21.85,21.85,21.6186,21.7,11902,18.8251055318178,18.8251055318178,18.6257403409682,18.6958713977321,13814.4617335852,0.0,1.0
2023-06-01,21.84,21.85,21.82,21.85,3500,18.8164899228787,18.8251055318178,18.7992587050006,18.8251055318178,4062.39422513429,0.0,1.0
2023-06-02,21.61,21.62,21.61,21.62,400,18.6183309172806,18.6269465262197,18.6183309172806,18.6269465262197,464.273625729634,0.0,1.0
2023-06-05,21.6,21.63,21.575,21.6,6060,18.6097153083416,18.6355621351587,18.588176285994,18.6097153083416,7033.74542980393,0.0,1.0
2023-06-06,21.65,21.65,21.55,21.55,2943,18.6527933530368,18.6527933530368,18.5666372636463,18.5666372636463,3415.89320130578,0.0,1.0
2023-06-07,21.917,21.917,21.65,21.7,6357,18.8828301117094,18.8828301117094,18.6527933530368,18.6958713977321,7378.46859690818,0.0,1.0
2023-06-08,21.917,21.917,21.917,21.917,3,18.8828301117094,18.8828301117094,18.8828301117094,18.8828301117094,3.48205219297224,0.0,1.0
2023-06-09,21.917,21.917,21.917,21.917,5,18.8828301117094,18.8828301117094,18.8828301117094,18.8828301117094,5.8034203216204,0.0,1.0
2023-06-12,21.8,21.85,21.71,21.71,2960,18.7820274871225,18.8251055318178,18.7044870066711,18.7044870066711,3435.62483039929,0.0,1.0
2023-06-13,21.8,21.8,21.78,21.78,1221,18.7820274871225,18.7820274871225,18.7647962692444,18.7647962692444,1417.19524253971,0.0,1.0
2023-06-14,21.8,21.8,21.75,21.75,1224,18.8914457206484,18.8914457206484,18.848116716702,18.848116716702,1412.4488085544,0.127,1.0
2023-06-15,21.86,21.86,21.86,21.86,102,18.9434405253841,18.9434405253841,18.9434405253841,18.9434405253841,117.704067379534,0.0,1.0
2023-06-16,21.9,21.9,21.84,21.84,3225,18.9781037285413,18.9781037285413,18.9261089238056,18.9261089238056,3721.52565979407,0.0,1.0
2023-06-20,21.9,21.91,21.86,21.91,3710,18.9781037285413,18.9867695293306,18.9434405253841,18.9867695293306,4281.1969605693,0.0,1.0
2023-06-21,21.8,21.82,21.8,21.81,3700,18.8914457206484,18.908777322227,18.8914457206484,18.9001115214377,4269.65734612034,0.0,1.0
2023-06-22,21.87,21.9796,21.75,21.75,1339,18.9521063261734,19.047083502824,18.848116716702,18.848116716702,1545.1543747176,0.0,1.0
2023-06-23,21.98,21.98,21.72,21.72,645,19.0474301348556,19.0474301348556,18.8221193143341,18.8221193143341,744.305131958815,0.0,1.0
2023-06-26,21.98,21.98,21.98,21.98,9,19.0474301348556,19.0474301348556,19.0474301348556,19.0474301348556,10.3856530040765,0.0,1.0
2023-06-27,21.85,21.9798,21.85,21.9798,777,18.9347747245949,19.0472568188398,18.9347747245949,19.0472568188398,896.628042685268,0.0,1.0
2023-06-28,21.75,21.83,21.75,21.83,1920,18.848116716702,18.9174431230163,18.848116716702,18.9174431230163,2215.60597420298,0.0,1.0
2023-06-29,21.75,21.83,21.75,21.83,1429,18.848116716702,18.9174431230163,18.848116716702,18.9174431230163,1649.01090475836,0.0,1.0
2023-06-30,21.83,21.83,21.82,21.82,2211,18.9174431230163,18.9174431230163,18.908777322227,18.908777322227,2551.40875466812,0.0,1.0
2023-07-03,21.83,21.83,21.83,21.83,497,18.9174431230163,18.9174431230163,18.9174431230163,18.9174431230163,573.518838114001,0.0,1.0
2023-07-05,21.81,21.81,21.8,21.81,1856,18.9001115214377,18.9001115214377,18.8914457206484,18.9001115214377,2141.75244172955,0.0,1.0
2023-07-06,21.8,21.89,21.8,21.81,5003,18.8914457206484,18.969437927752,18.8914457206484,18.9001115214377,5773.26910882163,0.0,1.0
2023-07-07,21.95,21.98,21.9444,21.98,503,19.0214327324877,19.0474301348556,19.0165798840457,19.0474301348556,580.442606783387,0.0,1.0
2023-07-10,21.8,21.82,21.8,21.82,1880,18.8914457206484,18.908777322227,18.8914457206484,18.908777322227,2169.44751640709,0.0,1.0
2023-07-11,21.98,21.98,21.96,21.97,1303,19.0474301348556,19.0474301348556,19.030098533277,19.0387643340663,1503.6117627013,0.0,1.0
2023-07-12,21.94,21.94,21.9,21.9,1002,19.0127669316985,19.0127669316985,18.9781037285413,18.9781037285413,1156.26936778718,0.0,1.0
2023-07-13,22.44,22.44,21.96,21.97,1002,19.5578458013447,19.5578458013447,19.1394961585352,19.1482117760937,1149.66035770944,0.129,1.0
2023-07-14,22.44,22.44,22.44,22.44,1,19.5578458013447,19.5578458013447,19.5578458013447,19.5578458013447,1.14736562645653,0.0,1.0
2023-07-17,22.4,22.63,21.92,22.63,1103,19.5229833311106,19.7234425349568,19.1046336883011,19.7234425349568,1265.54428598155,0.0,1.0
2023-07-18,22.4,22.4,22.4,22.4,1,19.5229833311106,19.5229833311106,19.5229833311106,19.5229833311106,1.14736562645652,0.0,1.0
2023-07-19,22.0,22.17,22.0,22.17,1601,19.1743586287693,19.3225241272643,19.1743586287693,19.3225241272643,1836.9323679569,0.0,1.0
2023-07-20,22.0,22.0,22.0,22.0,700,19.1743586287693,19.1743586287693,19.1743586287693,19.1743586287693,803.155938519569,0.0,1.0
2023-07-21,22.0,22.0,22.0,22.0,1,19.1743586287693,19.1743586287693,19.1743586287693,19.1743586287693,1.14736562645653,0.0,1.0
2023-07-24,22.0,22.0,22.0,22.0,500,19.1743586287693,19.1743586287693,19.1743586287693,19.1743586287693,573.682813228263,0.0,1.0
2023-07-25,21.9,22.0,21.9,22.0,1000,19.087202453184,19.1743586287693,19.087202453184,19.1743586287693,1147.36562645653,0.0,1.0
2023-07-26,21.9,21.9,21.9,21.9,0,19.087202453184,19.087202453184,19.087202453184,19.087202453184,0,0.0,1.0
2023-07-27,21.9,21.9,21.9,21.9,0,19.087202453184,19.087202453184,19.087202453184,19.087202453184,0,0.0,1.0
2023-07-28,22.09,22.09,22.0,22.0,1517,19.2527991867961,19.2527991867961,19.1743586287693,19.1743586287693,1740.55365533455,0.0,1.0
2023-07-31,22.5,22.5,22.5,22.5,609,19.6101395066959,19.6101395066959,19.6101395066959,19.6101395066959,698.745666512024,0.0,1.0
2023-08-01,22.15,22.35,22.15,22.35,1399,19.3050928921473,19.4794052433179,19.3050928921473,19.4794052433179,1605.16451141268,0.0,1.0
2023-08-02,22.35,22.35,22.1,22.2035,2444,19.4794052433179,19.4794052433179,19.2615148043546,19.3517214460854,2804.16159105975,0.0,1.0
2023-08-03,22.35,22.35,21.8501,21.8501,719,19.4794052433179,19.4794052433179,19.0437115215669,19.0437115215669,824.955885422243,0.0,1.0
2023-08-04,22.35,22.35,22.35,22.35,0,19.4794052433179,19.4794052433179,19.4794052433179,19.4794052433179,0,0.0,1.0
2023-08-07,22.3,22.35,22.3,22.35,1438,19.4358271555252,19.4794052433179,19.4358271555252,19.4794052433179,1649.91177084449,0.0,1.0
2023-08-08,22.3,22.3,22.3,22.3,0,19.4358271555252,19.4358271555252,19.4358271555252,19.4358271555252,0,0.0,1.0
2023-08-09,22.3,22.3,22.3,22.3,0,19.4358271555252,19.4358271555252,19.4358271555252,19.4358271555252,0,0.0,1.0
2023-08-10,22.3,22.3,22.3,22.3,0,19.4358271555252,19.4358271555252,19.4358271555252,19.4358271555252,0,0.0,1.0
2023-08-11,22.3,22.3,22.29,22.29,1000,19.5491301837862,19.5491301837862,19.5403637576948,19.5403637576948,1140.71571422115,0.13,1.0
2023-08-14,22.15,22.15,21.8,22.15,2350,19.4176337924154,19.4176337924154,19.110808879217,19.4176337924154,2680.68192841972,0.0,1.0
2023-08-15,21.98,22.13,21.88,22.13,1202,19.2686045488619,19.4001009402326,19.180940287948,19.4001009402326,1371.14028849383,0.0,1.0
2023-08-16,21.98,21.98,21.98,21.98,1,19.2686045488619,19.2686045488619,19.2686045488619,19.2686045488619,1.14071571422116,0.0,1.0
2023-08-17,21.88,21.92,21.88,21.92,1240,19.180940287948,19.2160059923136,19.180940287948,19.2160059923136,1414.48748563424,0.0,1.0
2023-08-18,21.88,21.88,21.88,21.88,0,19.180940287948,19.180940287948,19.180940287948,19.180940287948,0,0.0,1.0
2023-08-21,21.88,21.88,21.88,21.88,0,19.180940287948,19.180940287948,19.180940287948,19.180940287948,0,0.0,1.0
2023-08-22,21.88,21.88,21.88,21.88,5,19.180940287948,19.180940287948,19.180940287948,19.180940287948,5.70357857110579,0.0,1.0
2023-08-23,22.07,22.07,22.07,22.07,236,19.3475023836843,19.3475023836843,19.3475023836843,19.3475023836843,269.208908556193,0.0,1.0
2023-08-24,22.07,22.07,22.07,22.07,5,19.3475023836843,19.3475023836843,19.3475023836843,19.3475023836843,5.70357857110579,0.0,1.0
2023-08-25,22.07,22.07,22.07,22.07,0,19.3475023836843,19.3475023836843,19.3475023836843,19.3475023836843,0,0.0,1.0
2023-08-28,22.07,22.07,22.07,22.07,0,19.3475023836843,19.3475023836843,19.3475023836843,19.3475023836843,0,0.0,1.0
2023-08-29,22.0303,22.0303,22.0303,22.0303,102,19.3126996721015,19.3126996721015,19.3126996721015,19.3126996721015,116.353002850558,0.0,1.0
2023-08-30,22.065,22.065,21.88,22.065,918,19.3431191706386,19.3431191706386,19.180940287948,19.3431191706386,1047.17702565502,0.0,1.0
2023-08-31,22.065,22.065,22.065,22.065,42,19.3431191706386,19.3431191706386,19.3431191706386,19.3431191706386,47.9100599972887,0.0,1.0
2023-09-01,22.065,22.065,22.065,22.065,0,19.3431191706386,19.3431191706386,19.3431191706386,19.3431191706386,0,0.0,1.0
2023-09-05,22.21,22.21,21.82,21.82,449,19.4702323489637,19.4702323489637,19.1283417313997,19.1283417313997,512.181355685299,0.0,1.0
2023-09-06,21.9932,22.42,21.9932,22.4,341,19.2801762313025,19.6543272968828,19.2801762313025,19.6367944447,388.984058549414,0.0,1.0
2023-09-07,21.82,21.82,21.82,21.82,348,19.1283417313997,19.1283417313997,19.1283417313997,19.1283417313997,396.969068548963,0.0,1.0
2023-09-08,21.82,21.82,21.82,21.82,0,19.1283417313997,19.1283417313997,19.1283417313997,19.1283417313997,0,0.0,1.0
2023-09-11,22.04,22.04,21.97,21.97,1788,19.3212031054102,19.3212031054102,19.2598381227705,19.2598381227705,2039.59969702743,0.0,1.0
2023-09-12,22.04,22.04,22.04,22.04,0,19.3212031054102,19.3212031054102,19.3212031054102,19.3212031054102,0,0.0,1.0
2023-09-13,21.8,22.17,21.8,22.17,1100,19.2265257036232,19.5528474701526,19.2265257036232,19.5528474701526,1247.23521917852,0.132,1.0
2023-09-14,21.8,21.8,21.8,21.8,0,19.2265257036232,19.2265257036232,19.2265257036232,19.2265257036232,0,0.0,1.0
2023-09-15,21.88,21.88,21.88,21.88,139,19.2970817612512,19.2970817612512,19.2970817612512,19.2970817612512,157.605177696195,0.0,1.0
2023-09-18,22.1757,22.1757,22.0,22.0,402,19.5578745892586,19.5578745892586,19.4029158476932,19.4029158476932,455.807780099787,0.0,1.0
2023-09-19,21.88,22.16,21.88,22.15,2004,19.2970817612512,19.5440279629491,19.2970817612512,19.5352084557456,2272.23579930342,0.0,1.0
2023-09-20,21.88,21.88,21.88,21.88,1,19.2970817612512,19.2970817612512,19.2970817612512,19.2970817612512,1.1338501992532,0.0,1.0
2023-09-21,21.99,21.99,21.99,21.99,163,19.3940963404897,19.3940963404897,19.3940963404897,19.3940963404897,184.817582478272,0.0,1.0
2023-09-22,21.99,21.99,21.99,21.99,7,19.3940963404897,19.3940963404897,19.3940963404897,19.3940963404897,7.9369513947724,0.0,1.0
2023-09-25,22.33,22.33,22.33,22.33,101,19.6939595854086,19.6939595854086,19.6939595854086,19.6939595854086,114.518870124573,0.0,1.0
2023-09-26,21.9,22.09,21.9,21.99,1555,19.3147207756582,19.4822914125246,19.3147207756582,19.3940963404897,1763.13705983873,0.0,1.0
2023-09-27,21.6,22.0,21.6,21.86,5901,19.0501355595533,19.4029158476932,19.0501355595533,19.2794427468442,6690.85002579314,0.0,1.0
2023-09-28,21.8293,21.84,21.67,21.67,900,19.2523668597295,19.2618037324372,19.1118721099778,19.1118721099778,1020.46517932788,0.0,1.0
2023-09-29,21.84,21.84,21.8,21.8,701,19.2618037324372,19.2618037324372,19.2265257036232,19.2265257036232,794.828989676495,0.0,1.0
2023-10-02,21.74,21.98,21.6,21.84,4494,19.1736086604023,19.3852768332862,19.0501355595533,19.2618037324372,5095.52279544387,0.0,1.0
2023-10-03,21.67,21.67,21.67,21.67,1760,19.1118721099778,19.1118721099778,19.1118721099778,19.1118721099778,1995.57635068563,0.0,1.0
2023-10-04,21.8,21.8,21.63,21.71,1851,19.2265257036232,19.2265257036232,19.0765940811638,19.1471501387918,2098.75671881768,0.0,1.0
2023-10-05,21.8,21.8,21.8,21.8,0,19.2265257036232,19.2265257036232,19.2265257036232,19.2265257036232,0,0.0,1.0
2023-10-06,21.62,21.62,21.62,21.62,600,19.0677745739603,19.0677745739603,19.0677745739603,19.0677745739603,680.31011955192,0.0,1.0
2023-10-09,21.74,21.74,21.62,21.62,1201,19.1736086604023,19.1736086604023,19.0677745739603,19.0677745739603,1361.75408930309,0.0,1.0
2023-10-10,21.88,21.88,21.88,21.88,100,19.2970817612512,19.2970817612512,19.2970817612512,19.2970817612512,113.38501992532,0.0,1.0
2023-10-11,21.88,21.88,21.88,21.88,1,19.2970817612512,19.2970817612512,19.2970817612512,19.2970817612512,1.1338501992532,0.0,1.0
2023-10-12,21.88,21.88,21.88,21.88,1,19.4143812070577,19.4143812070577,19.4143812070577,19.4143812070577,1.12699960748921,0.133,1.0
2023-10-13,21.97,21.97,21.78,21.78,923,19.4942392650392,19.4942392650392,19.3256500315227,19.3256500315227,1040.22063771254,0.0,1.0
2023-10-16,22.07,22.07,22.07,22.07,103,19.5829704405742,19.5829704405742,19.5829704405742,19.5829704405742,116.080959571389,0.0,1.0
2023-10-17,21.715,21.83,21.715,21.83,1009,19.267974767425,19.3700156192902,19.267974767425,19.3700156192902,1137.14260395661,0.0,1.0
2023-10-18,21.73,21.73,21.73,21.73,103,19.2812844437552,19.2812844437552,19.2812844437552,19.2812844437552,116.080959571389,0.0,1.0
2023-10-19,21.73,21.83,21.73,21.82,951,19.2812844437552,19.3700156192902,19.2812844437552,19.3611425017367,1071.77662672224,0.0,1.0
2023-10-20,21.73,21.73,21.73,21.73,0,19.2812844437552,19.2812844437552,19.2812844437552,19.2812844437552,0,0.0,1.0
2023-10-23,21.73,21.73,21.73,21.73,11,19.2812844437552,19.2812844437552,19.2812844437552,19.2812844437552,12.3969956823814,0.0,1.0
2023-10-24,21.83,21.83,21.81,21.82,2036,19.3700156192902,19.3700156192902,19.3522693841832,19.3611425017367,2294.57120084804,0.0,1.0
2023-10-25,22.29,22.8,21.81,21.81,12000,19.7781790267512,20.2307080219797,19.3522693841832,19.3522693841832,13523.9952898706,0.0,1.0
2023-10-26,22.25,22.25,22.25,22.25,278,19.7426865565372,19.7426865565372,19.7426865565372,19.7426865565372,313.305890882001,0.0,1.0
2023-10-27,22.15,22.17,22.02,22.02,2063,19.6539553810022,19.6717016161092,19.5386048528067,19.5386048528067,2325.00019025025,0.0,1.0
2023-10-30,22.15,22.15,22.15,22.15,0,19.6539553810022,19.6539553810022,19.6539553810022,19.6539553810022,0,0.0,1.0
2023-10-31,22.15,22.15,22.15,22.15,24,19.6539553810022,19.6539553810022,19.6539553810022,19.6539553810022,27.0479905797411,0.0,1.0
2023-11-01,22.15,22.15,22.15,22.15,0,19.6539553810022,19.6539553810022,19.6539553810022,19.6539553810022,0,0.0,1.0
2023-11-02,22.15,22.15,22.15,22.15,19,19.6539553810022,19.6539553810022,19.6539553810022,19.6539553810022,21.4129925422951,0.0,1.0
2023-11-03,22.15,22.15,22.15,22.15,0,19.6539553810022,19.6539553810022,19.6539553810022,19.6539553810022,0,0.0,1.0
2023-11-06,22.15,22.15,22.15,22.15,70,19.6539553810022,19.6539553810022,19.6539553810022,19.6539553810022,78.889972524245,0.0,1.0
2023-11-07,22.15,22.15,22.15,22.15,2,19.6539553810022,19.6539553810022,19.6539553810022,19.6539553810022,2.25399921497843,0.0,1.0
2023-11-08,21.88,21.88,21.6,21.6,3401,19.4143812070577,19.4143812070577,19.1659339155597,19.1659339155597,3832.92566507082,0.0,1.0
2023-11-09,21.9,21.9,21.87,21.87,1100,19.4321274421647,19.4321274421647,19.4055080895042,19.4055080895042,1239.69956823814,0.0,1.0
2023-11-10,21.9,21.9,21.9,21.9,0,19.4321274421647,19.4321274421647,19.4321274421647,19.4321274421647,0,0.0,1.0
2023-11-13,21.78,22.44,21.77,21.81,8512,19.4436624949843,20.0328643887717,19.4347351935632,19.4704443992473,9534.79623747963,0.133,1.0
2023-11-14,21.81,21.95,21.81,21.95,1054,19.4704443992473,19.5954266191416,19.4704443992473,19.5954266191416,1180.64793636085,0.0,1.0
2023-11-15,22.44,22.44,22.44,22.44,101,20.0328643887717,20.0328643887717,20.0328643887717,20.0328643887717,113.136092573478,0.0,1.0
2023-11-16,22.44,22.44,22.44,22.44,2,20.0328643887717,20.0328643887717,20.0328643887717,20.0328643887717,2.24031866482134,0.0,1.0
2023-11-17,22.44,22.44,22.44,22.44,126,20.0328643887717,20.0328643887717,20.0328643887717,20.0328643887717,141.140075883744,0.0,1.0
2023-11-20,22.44,22.44,22.44,22.44,1,20.0328643887717,20.0328643887717,20.0328643887717,20.0328643887717,1.12015933241067,0.0,1.0
2023-11-21,21.8201,21.8201,21.82,21.82,200,19.4794609736826,19.4794609736826,19.4793717006683,19.4793717006683,224.031866482134,0.0,1.0
2023-11-22,21.82,22.145,21.7608,22.145,1211,19.4793717006683,19.7695089968515,19.4265220762559,19.7695089968515,1356.51295154933,0.0,1.0
2023-11-24,21.72,21.75,21.7,21.75,2500,19.3900986864581,19.4168805907212,19.3722440836161,19.4168805907212,2800.39833102669,0.0,1.0
2023-11-27,21.85,21.85,21.75,21.8499,2900,19.5061536049314,19.5061536049314,19.4168805907212,19.5060643319172,3248.46206399095,0.0,1.0
2023-11-28,21.76,21.76,21.76,21.76,425,19.4258078921422,19.4258078921422,19.4258078921422,19.4258078921422,476.067716274536,0.0,1.0
2023-11-29,21.75,21.8,21.75,21.8,425,19.4168805907212,19.4615170978263,19.4168805907212,19.4615170978263,476.067716274536,0.0,1.0
2023-11-30,21.71,21.75,21.71,21.75,700,19.3811713850371,19.4168805907212,19.3811713850371,19.4168805907212,784.111532687471,0.0,1.0
2023-12-01,22.13,22.13,21.72,21.72,6861,19.75611804472,19.75611804472,19.3900986864581,19.3900986864581,7685.41317966963,0.0,1.0
2023-12-04,22.13,22.13,22.13,22.13,0,19.75611804472,19.75611804472,19.75611804472,19.75611804472,0,0.0,1.0
2023-12-05,22.13,22.13,22.13,22.13,0,19.75611804472,19.75611804472,19.75611804472,19.75611804472,0,0.0,1.0
2023-12-06,22.13,22.13,22.13,22.13,0,19.75611804472,19.75611804472,19.75611804472,19.75611804472,0,0.0,1.0
2023-12-07,22.1,22.35,22.1,22.35,4800,19.7293361404569,19.9525186759825,19.7293361404569,19.9525186759825,5376.76479557124,0.0,1.0
2023-12-08,22.1,22.13,22.1,22.13,3805,19.7293361404569,19.75611804472,19.7293361404569,19.75611804472,4262.20625982262,0.0,1.0
2023-12-11,22.0871,22.1,22.0871,22.1,696,19.7178199216238,19.7293361404569,19.7178199216238,19.7293361404569,779.630895357829,0.0,1.0
2023-12-12,22.15,22.2,21.98,21.98,5145,19.7739726475621,19.8186091546672,19.6222085234047,19.6222085234047,5763.21976525289,0.0,1.0
2023-12-13,22.0,22.1,22.0,22.1,3210,19.7579035050042,19.8477121572997,19.7579035050042,19.8477121572997,3574.26586186706,0.132,1.0
2023-12-14,21.9,22.1889,21.81,22.0,4647,19.6680948527087,19.9275520491904,19.5872670656428,19.7579035050042,5174.33441124493,0.0,1.0
2023-12-15,22.0,22.0,21.81,21.83,991,19.7579035050042,19.7579035050042,19.5872670656428,19.6052287961019,1103.45715548606,0.0,1.0
2023-12-18,22.01,22.01,22.0,22.0,2926,19.7668843702338,19.7668843702338,19.7579035050042,19.7579035050042,3258.03797876105,0.0,1.0
2023-12-19,22.01,22.01,22.01,22.01,1,19.7668843702338,19.7668843702338,19.7668843702338,19.7668843702338,1.11347846164083,0.0,1.0
2023-12-20,22.0,22.01,22.0,22.01,5357,19.7579035050042,19.7668843702338,19.7579035050042,19.7668843702338,5964.90411900992,0.0,1.0
2023-12-21,22.0,22.47,22.0,22.46,713,19.7579035050042,20.1800041707929,19.7579035050042,20.1710233055634,793.91014314991,0.0,1.0
2023-12-22,22.4,22.4,21.89,22.0,13033,20.1171381141861,20.1171381141861,19.6591139874792,19.7579035050042,14511.9647905649,0.0,1.0
2023-12-26,22.4,22.4,22.4,22.4,0,20.1171381141861,20.1171381141861,20.1171381141861,20.1171381141861,0,0.0,1.0
2023-12-27,22.1,22.1,22.1,22.1,360,19.8477121572997,19.8477121572997,19.8477121572997,19.8477121572997,400.852246190698,0.0,1.0
2023-12-28,22.3,22.5,22.3,22.5,4074,20.0273294618906,20.2069467664816,20.0273294618906,20.2069467664816,4536.31125272474,0.0,1.0
2023-12-29,22.01,22.225,22.01,22.11,8244,19.7668843702338,19.959972972669,19.7668843702338,19.8566930225292,9179.51643776696,0.0,1.0
2024-01-02,22.02,23.7,22.011,22.011,831,19.7758652354633,21.2846505940273,19.7677824567567,19.7677824567567,925.300601623528,0.0,1.0
2024-01-03,22.01,22.01,22.01,22.01,197,19.7668843702338,19.7668843702338,19.7668843702338,19.7668843702338,219.355256943243,0.0,1.0
2024-01-04,22.01,22.01,22.01,22.01,0,19.7668843702338,19.7668843702338,19.7668843702338,19.7668843702338,0,0.0,1.0
2024-01-05,22.0101,22.0101,22.01,22.01,800,19.7669741788861,19.7669741788861,19.7668843702338,19.7668843702338,890.78276931266,0.0,1.0
2024-01-08,22.0101,22.0101,22.0101,22.0101,59,19.7669741788861,19.7669741788861,19.7669741788861,19.7669741788861,65.6952292368087,0.0,1.0
2024-01-09,22.0101,22.0101,22.0101,22.0101,0,19.7669741788861,19.7669741788861,19.7669741788861,19.7669741788861,0,0.0,1.0
2024-01-10,22.0101,22.0101,22.0101,22.0101,1,19.7669741788861,19.7669741788861,19.7669741788861,19.7669741788861,1.11347846164082,0.0,1.0
2024-01-11,22.0101,22.0101,22.0101,22.0101,0,19.8855215999161,19.8855215999161,19.8855215999161,19.8855215999161,0,0.132,1.0
2024-01-12,22.0101,22.0101,22.0101,22.0101,0,19.8855215999161,19.8855215999161,19.8855215999161,19.8855215999161,0,0.0,1.0
2024-01-16,22.0101,22.0101,22.0101,22.0101,5,19.8855215999161,19.8855215999161,19.8855215999161,19.8855215999161,5.53420233143215,0.0,1.0
2024-01-17,22.0,22.0,22.0,22.0,101,19.8763965269651,19.8763965269651,19.8763965269651,19.8763965269651,111.790887094929,0.0,1.0
2024-01-18,22.07,22.07,21.72,21.89,1541,19.9396396068236,19.9396396068236,19.623424207531,19.7770145443302,1705.64115854739,0.0,1.0
2024-01-19,22.07,22.07,22.07,22.07,1424,19.9396396068236,19.9396396068236,19.9396396068236,19.9396396068236,1576.14082399188,0.0,1.0
2024-01-22,22.07,22.07,22.07,22.07,0,19.9396396068236,19.9396396068236,19.9396396068236,19.9396396068236,0,0.0,1.0
2024-01-23,22.07,22.07,22.07,22.07,0,19.9396396068236,19.9396396068236,19.9396396068236,19.9396396068236,0,0.0,1.0
2024-01-24,22.07,22.07,22.07,22.07,0,19.9396396068236,19.9396396068236,19.9396396068236,19.9396396068236,0,0.0,1.0
2024-01-25,22.07,22.07,22.07,22.07,6,19.9396396068236,19.9396396068236,19.9396396068236,19.9396396068236,6.64104279771858,0.0,1.0
2024-01-26,22.03,22.05,22.03,22.05,501,19.9035007040473,19.9215701554354,19.9035007040473,19.9215701554354,554.527073609501,0.0,1.0
2024-01-29,22.1501,22.16,22.14,22.14,3422,20.0120077596331,20.0209521380703,20.0028826866821,20.0028826866821,3787.60807563217,0.0,1.0
2024-01-30,22.1501,22.1501,22.1501,22.1501,0,20.0120077596331,20.0120077596331,20.0120077596331,20.0120077596331,0,0.0,1.0
2024-01-31,22.1501,22.1501,22.1501,22.1501,1,20.0120077596331,20.0120077596331,20.0120077596331,20.0120077596331,1.10684046628643,0.0,1.0
2024-02-01,22.1501,22.1501,22.1501,22.1501,0,20.0120077596331,20.0120077596331,20.0120077596331,20.0120077596331,0,0.0,1.0
2024-02-02,22.1501,22.1501,22.1501,22.1501,0,20.0120077596331,20.0120077596331,20.0120077596331,20.0120077596331,0,0.0,1.0
2024-02-05,22.27,22.5,22.27,22.5,2500,20.1203341207051,20.3281328116688,20.1203341207051,20.3281328116688,2767.10116571607,0.0,1.0
2024-02-06,22.27,22.27,22.27,22.27,0,20.1203341207051,20.1203341207051,20.1203341207051,20.1203341207051,0,0.0,1.0
2024-02-07,22.2,22.56,22.2,22.56,1788,20.0570910408466,20.3823411658333,20.0570910408466,20.3823411658333,1979.03075372013,0.0,1.0
2024-02-08,22.2001,22.2001,22.2,22.2,400,20.0571813881035,20.0571813881035,20.0570910408466,20.0570910408466,442.736186514572,0.0,1.0
2024-02-09,22.21,22.45,22.21,22.43,3429,20.0661257665406,20.2829591831984,20.0661257665406,20.2648897318103,3795.35595889618,0.0,1.0
2024-02-12,22.22,22.27,22.22,22.2588,1545,20.0751604922347,20.1203341207051,20.0751604922347,20.1102152279277,1710.06852041254,0.0,1.0
2024-02-13,22.2434,22.2434,22.2434,22.2434,511,20.2146566569512,20.2146566569512,20.2146566569512,20.2146566569512,562.283970135671,0.131,1.0
2024-02-14,22.25,22.25,22.25,22.25,400,20.2206546938492,20.2206546938492,20.2206546938492,20.2206546938492,440.144007933988,0.0,1.0
2024-02-15,22.25,22.26,22.25,22.26,510,20.2206546938492,20.2297426285431,20.2206546938492,20.2297426285431,561.183610115835,0.0,1.0
2024-02-16,22.2507,22.2507,22.2507,22.2507,547,20.2212908492778,20.2212908492778,20.2212908492778,20.2212908492778,601.896930849728,0.0,1.0
2024-02-20,22.14,22.14,22.14,22.14,341,20.1206874122167,20.1206874122167,20.1206874122167,20.1206874122167,375.222766763725,0.0,1.0
2024-02-21,22.4,22.5,22.4,22.5,1101,20.3569737142572,20.4478530611958,20.3569737142572,20.4478530611958,1211.4963818383,0.0,1.0
2024-02-22,22.4,22.4,22.4,22.4,529,20.3569737142572,20.3569737142572,20.3569737142572,20.3569737142572,582.090450492699,0.0,1.0
2024-02-23,22.4,22.4,22.4,22.4,0,20.3569737142572,20.3569737142572,20.3569737142572,20.3569737142572,0,0.0,1.0
2024-02-26,22.43,22.43,22.43,22.43,200,20.3842375183388,20.3842375183388,20.3842375183388,20.3842375183388,220.072003966994,0.0,1.0
2024-02-27,22.43,22.43,22.43,22.43,0,20.3842375183388,20.3842375183388,20.3842375183388,20.3842375183388,0,0.0,1.0
2024-02-28,22.43,22.43,22.43,22.43,0,20.3842375183388,20.3842375183388,20.3842375183388,20.3842375183388,0,0.0,1.0
2024-02-29,22.43,22.43,22.43,22.43,0,20.3842375183388,20.3842375183388,20.3842375183388,20.3842375183388,0,0.0,1.0
2024-03-01,22.42,22.42,22.42,22.42,400,20.3751495836449,20.3751495836449,20.3751495836449,20.3751495836449,440.144007933988,0.0,1.0
2024-03-04,22.42,22.42,22.42,22.42,0,20.3751495836449,20.3751495836449,20.3751495836449,20.3751495836449,0,0.0,1.0
2024-03-05,22.66,22.87,22.66,22.86,499,20.5932600162976,20.7841066448688,20.5932600162976,20.7750187101749,549.079649897652,0.0,1.0
2024-03-06,22.66,22.66,22.66,22.66,0,20.5932600162976,20.5932600162976,20.5932600162976,20.5932600162976,0,0.0,1.0
2024-03-07,22.46,22.46,22.46,22.46,670,20.4115013224203,20.4115013224203,20.4115013224203,20.4115013224203,737.241213289433,0.0,1.0
2024-03-08,22.46,22.46,22.46,22.46,0,20.4115013224203,20.4115013224203,20.4115013224203,20.4115013224203,0,0.0,1.0
2024-03-11,22.46,22.7,22.46,22.7,1800,20.4115013224203,20.6296117550731,20.4115013224203,20.6296117550731,1980.64803570295,0.0,1.0
2024-03-12,22.67,22.67,22.56,22.56,700,20.6023479509915,20.6023479509915,20.502380669359,20.502380669359,770.25201388448,0.0,1.0
2024-03-13,22.0187,22.9475,22.0187,22.4425,2318,20.1095092525432,20.9577751444334,20.1095092525432,20.4965625309488,2538.07022135785,0.109,1.0
2024-03-14,22.8,23.0,22.5,22.64,12206,20.8230645296037,21.0057229903897,20.5490768384247,20.6769377609749,13364.8339611276,0.0,1.0
2024-03-15,22.9318,23.05,22.54,23.0,1543,20.9434364552617,21.0513876055862,20.5856085305819,21.0057229903897,1689.49195494183,0.0,1.0
2024-03-18,22.5,23.028,22.5,23.028,1541,20.5490768384247,21.0312951748998,20.5490768384247,21.0312951748998,1687.30207554463,0.0,1.0
2024-03-19,22.5,22.7311,22.5,22.7311,3608,20.5490768384247,20.7601386898629,20.5490768384247,20.7601386898629,3950.54243255354,0.0,1.0
2024-03-20,22.66,22.66,22.64,22.64,448,20.6952036070535,20.6952036070535,20.6769377609749,20.6769377609749,490.532984973389,0.0,1.0
2024-03-21,22.1301,22.2459,22.13,22.2459,1204,20.211250015201,20.3170092639961,20.2111586859706,20.3170092639961,1318.30739711598,0.0,1.0
2024-03-22,22.55,22.55,22.31,22.31,2013,20.5947414536212,20.5947414536212,20.375551300678,20.375551300678,2204.11361328445,0.0,1.0
2024-03-25,22.46,22.46,22.46,22.46,272,20.5125451462675,20.5125451462675,20.5125451462675,20.5125451462675,297.823598019558,0.0,1.0
2024-03-26,22.6,22.61,22.6,22.6,1179,20.6404060688177,20.649538991857,20.6404060688177,20.6404060688177,1290.93390465095,0.0,1.0
2024-03-27,22.6,22.6,22.6,22.6,170,20.6404060688177,20.6404060688177,20.6404060688177,20.6404060688177,186.139748762223,0.0,1.0
2024-03-28,22.6,22.6,22.6,22.6,1,20.6404060688177,20.6404060688177,20.6404060688177,20.6404060688177,1.09493969860131,0.0,1.0
2024-04-01,22.6,22.6,22.6,22.6,0,20.6404060688177,20.6404060688177,20.6404060688177,20.6404060688177,0,0.0,1.0
2024-04-02,22.6,22.6,22.6,22.6,0,20.6404060688177,20.6404060688177,20.6404060688177,20.6404060688177,0,0.0,1.0
2024-04-03,22.6,22.6,22.6,22.6,0,20.6404060688177,20.6404060688177,20.6404060688177,20.6404060688177,0,0.0,1.0
2024-04-04,23.05,23.05,22.61,22.61,5171,21.0513876055862,21.0513876055862,20.649538991857,20.649538991857,5661.9331814674,0.0,1.0
2024-04-05,23.08,23.2,23.03,23.18,892,21.0787863747041,21.1883814511757,21.0331217595076,21.1701156050971,976.686211152372,0.0,1.0
2024-04-08,23.1228,23.18,23.1228,23.1251,977,21.1178752853123,21.1701156050971,21.1178752853123,21.1199758576114,1069.75608553348,0.0,1.0
2024-04-09,23.18,23.18,22.96,23.18,906,21.1701156050971,21.1701156050971,20.9691912982325,21.1701156050971,992.015366932791,0.0,1.0
2024-04-10,23.17,23.17,22.816,23.17,1233,21.1609826820578,21.1609826820578,20.8376772064666,21.1609826820578,1350.06064837542,0.0,1.0
2024-04-11,23.05,23.11,23.05,23.11,387,21.0513876055862,21.106185143822,21.0513876055862,21.106185143822,423.741663358709,0.0,1.0
2024-04-12,23.11,23.69,23.09,23.69,502,21.106185143822,21.6358946801014,21.0879192977434,21.6358946801014,549.65972869786,0.0,1.0
2024-04-15,23.2,23.2,23.12,23.12,300,21.1883814511757,21.1883814511757,21.1153180668613,21.1153180668613,328.481909580394,0.0,1.0
2024-04-16,22.94,22.94,22.94,22.94,353,20.9509254521539,20.9509254521539,20.9509254521539,20.9509254521539,386.513713606264,0.0,1.0
2024-04-17,23.15,23.2,22.71,22.72,1174,21.1427168359792,21.1883814511757,20.74086822225,20.7500011452893,1285.45920615794,0.0,1.0
2024-04-18,22.9425,23.17,22.9425,23.17,449,20.9532086829137,21.1609826820578,20.9532086829137,21.1609826820578,491.627924671991,0.0,1.0
2024-04-19,22.885,23.1469,22.885,23.1469,1613,20.9006943754378,21.139885629837,20.9006943754378,21.139885629837,1766.13773384392,0.0,1.0
2024-04-22,22.885,22.885,22.885,22.885,5,20.9006943754378,20.9006943754378,20.9006943754378,20.9006943754378,5.47469849300656,0.0,1.0
2024-04-23,22.702,22.935,22.7,22.935,3108,20.7335618838186,20.9463589906343,20.7317352992107,20.9463589906343,3403.07258325288,0.0,1.0
2024-04-24,22.702,22.702,22.702,22.702,0,20.7335618838186,20.7335618838186,20.7335618838186,20.7335618838186,0,0.0,1.0
2024-04-25,22.702,22.702,22.702,22.702,0,20.7335618838186,20.7335618838186,20.7335618838186,20.7335618838186,0,0.0,1.0
2024-04-26,22.8,22.8,22.8,22.8,500,20.8230645296037,20.8230645296037,20.8230645296037,20.8230645296037,547.469849300657,0.0,1.0
2024-04-29,22.7,22.7,22.7,22.7,100,20.7317352992107,20.7317352992107,20.7317352992107,20.7317352992107,109.493969860131,0.0,1.0
2024-04-30,22.825,22.825,22.7,22.7,1200,20.845896837202,20.845896837202,20.7317352992107,20.7317352992107,1313.92763832157,0.0,1.0
2024-05-01,22.71,22.71,22.71,22.71,230,20.74086822225,20.74086822225,20.74086822225,20.74086822225,251.836130678302,0.0,1.0
2024-05-02,23.04,23.04,23.03,23.03,310,21.0422546825469,21.0422546825469,21.0331217595076,21.0331217595076,339.431306566407,0.0,1.0
2024-05-03,22.9034,22.9034,22.7,22.7,1105,20.9174989538301,20.9174989538301,20.7317352992107,20.7317352992107,1209.90836695445,0.0,1.0
2024-05-06,23.0,23.04,23.0,23.024,1126,21.0057229903897,21.0422546825469,21.0057229903897,21.027642005684,1232.90210062508,0.0,1.0
2024-05-07,23.0301,23.0301,23.0,23.0,481,21.033213088738,21.033213088738,21.0057229903897,21.0057229903897,526.665995027232,0.0,1.0
2024-05-08,22.72,23.025,22.72,23.025,2889,20.7500011452893,21.028555297988,20.7500011452893,21.028555297988,3163.2807892592,0.0,1.0
2024-05-09,22.8704,22.8704,22.71,22.71,210,20.8873603078004,20.8873603078004,20.74086822225,20.74086822225,229.937336706276,0.0,1.0
2024-05-10,22.8704,22.8704,22.8704,22.8704,0,20.8873603078004,20.8873603078004,20.8873603078004,20.8873603078004,0,0.0,1.0
2024-05-13,22.85,22.85,22.71,22.72,912,20.988370436615,20.988370436615,20.85977648208,20.8689617645468,992.892709938321,0.131,1.0
2024-05-14,22.7,22.9,22.7,22.9,1611,20.8505911996132,21.034296848949,20.8505911996132,21.034296848949,1753.89271459499,0.0,1.0
2024-05-15,22.7,22.77,22.7,22.77,3700,20.8505911996132,20.9148881768807,20.8505911996132,20.9148881768807,4028.18314339011,0.0,1.0
2024-05-16,22.7,22.7,22.7,22.7,2,20.8505911996132,20.8505911996132,20.8505911996132,20.8505911996132,2.17739629372438,0.0,1.0
2024-05-17,22.7359,22.7359,22.61,22.73,3000,20.883566363669,20.883566363669,20.7679236574121,20.8781470470136,3266.09444058657,0.0,1.0
2024-05-20,22.7,22.94,22.65,22.93,823,20.8505911996132,21.0710379788162,20.8046647872793,21.0618526963494,895.998574867583,0.0,1.0
2024-05-21,22.75,22.75,22.6462,22.6462,4102,20.8965176119472,20.8965176119472,20.8011743799419,20.8011743799419,4465.8397984287,0.0,1.0
2024-05-22,22.6,22.75,22.6,22.75,2255,20.7587383749453,20.8965176119472,20.7587383749453,20.8965176119472,2455.01432117424,0.0,1.0
2024-05-23,22.675,22.75,22.675,22.73,2034,20.8276279934462,20.8965176119472,20.8276279934462,20.8781470470136,2214.4120307177,0.0,1.0
2024-05-24,22.675,22.675,22.675,22.675,5,20.8276279934462,20.8276279934462,20.8276279934462,20.8276279934462,5.44349073431096,0.0,1.0
2024-05-28,22.5101,22.53,22.45,22.53,2083,20.6761626855689,20.6944413976778,20.6209591379435,20.6944413976778,2267.75823991394,0.0,1.0
2024-05-29,22.9202,22.9699,22.4,22.4,1475,21.0528511195319,21.0985019733919,20.5750327256095,20.5750327256095,1605.82976662173,0.0,1.0
2024-05-30,22.8,22.81,22.8,22.8,2125,20.9424440242811,20.9516293067479,20.9424440242811,20.9424440242811,2313.48356208216,0.0,1.0
2024-05-31,22.32,22.97,22.32,22.51,2510,20.5015504658752,21.0985938262165,20.5015504658752,20.6760708327442,2732.6323486241,0.0,1.0
2024-06-03,22.36,22.36,22.36,22.36,128,20.5382915957423,20.5382915957423,20.5382915957423,20.5382915957423,139.353362798361,0.0,1.0
2024-06-04,22.615,22.615,22.615,22.615,100,20.7725162986455,20.7725162986455,20.7725162986455,20.7725162986455,108.869814686219,0.0,1.0
2024-06-05,22.615,22.615,22.615,22.615,83,20.7725162986455,20.7725162986455,20.7725162986455,20.7725162986455,90.3619461895618,0.0,1.0
2024-06-06,22.82,22.85,22.69,22.7,2270,20.9608145892147,20.988370436615,20.8414059171464,20.8505911996132,2471.34479337717,0.0,1.0
2024-06-07,22.6998,22.6998,22.595,22.595,1505,20.8504074939639,20.8504074939639,20.7541457337119,20.7541457337119,1638.49071102759,0.0,1.0
2024-06-10,22.1705,22.66,22.02,22.66,8921,20.3642304929967,20.813850069746,20.2259919918715,20.813850069746,9712.27616815759,0.0,1.0
2024-06-11,22.4,22.4,22.22,22.25,6329,20.5750327256095,20.5750327256095,20.4096976412073,20.4372534886077,6890.37057149081,0.0,1.0
2024-06-12,22.4101,22.645,22.4,22.42,6651,20.584309860901,20.8000721460459,20.5750327256095,20.5934032905431,7240.93137478042,0.0,1.0
2024-06-13,22.4101,22.4101,22.4101,22.4101,34,20.584309860901,20.584309860901,20.584309860901,20.584309860901,37.0157369933144,0.0,1.0
2024-06-14,22.27,22.3432,22.27,22.31,1886,20.5759512538562,20.6435830289699,20.5759512538562,20.6129085080167,2041.27719208746,0.131,1.0
2024-06-17,22.435,22.435,22.27,22.32,1285,20.7283999272682,20.7283999272682,20.5759512538562,20.6221478215568,1390.79596597688,0.0,1.0
2024-06-18,22.53,22.53,22.53,22.53,123,20.8161734058994,20.8161734058994,20.8161734058994,20.8161734058994,133.126773397008,0.0,1.0
2024-06-20,22.53,22.53,22.53,22.53,0,20.8161734058994,20.8161734058994,20.8161734058994,20.8161734058994,0,0.0,1.0
2024-06-21,22.5792,22.6,22.5792,22.6,237,20.8616308285168,20.8808486006803,20.8616308285168,20.8808486006803,256.512563374723,0.0,1.0
2024-06-24,22.65,22.65,22.3,22.4,4309,20.9270451683809,20.9270451683809,20.6036691944766,20.6960623298778,4663.76639485942,0.0,1.0
2024-06-25,22.735,22.735,22.735,22.735,105,21.0055793334719,21.0055793334719,21.0055793334719,21.0055793334719,113.644806558422,0.0,1.0
2024-06-26,22.734,22.85,22.734,22.85,200,21.0046554021179,21.1118314391834,21.0046554021179,21.1118314391834,216.466298206518,0.0,1.0
2024-06-27,22.35,22.55,22.35,22.55,4100,20.6498657621772,20.8346520329797,20.6498657621772,20.8346520329797,4437.5591132336,0.0,1.0
2024-06-28,22.4658,22.6,22.4658,22.6,510,20.7568570129718,20.8808486006803,20.7568570129718,20.8808486006803,551.98906042662,0.0,1.0
2024-07-01,22.435,22.435,22.435,22.435,357,20.7283999272682,20.7283999272682,20.7283999272682,20.7283999272682,386.392342298634,0.0,1.0
2024-07-02,22.45,22.84,22.435,22.84,3272,20.7422588975784,21.1025921256432,20.7283999272682,21.1025921256432,3541.38863865863,0.0,1.0
2024-07-03,22.475,22.475,22.475,22.475,104,20.7653571814287,20.7653571814287,20.7653571814287,20.7653571814287,112.562475067389,0.0,1.0
2024-07-05,22.36,22.57,22.3503,22.36,1391,20.6591050757173,20.8531306600599,20.6501429415834,20.6591050757173,1505.52310402633,0.0,1.0
2024-07-08,22.6,22.62,22.35,22.35,2218,20.8808486006803,20.8993272277605,20.6498657621772,20.6498657621772,2400.61124711028,0.0,1.0
2024-07-09,22.6,22.6,22.3,22.59,4606,20.8808486006803,20.8808486006803,20.6036691944766,20.8716092871401,4985.21884769609,0.0,1.0
2024-07-10,22.61,22.61,22.605,22.605,1736,20.8900879142204,20.8900879142204,20.8854682574503,20.8854682574503,1878.92746843257,0.0,1.0
2024-07-11,22.6,22.6,22.6,22.6,101,20.8808486006803,20.8808486006803,20.8808486006803,20.8808486006803,109.315480594291,0.0,1.0
2024-07-12,22.46,22.48,22.46,22.48,3235,20.8725332184942,20.8911196238535,20.8725332184942,20.8911196238535,3481.03889640099,0.131,1.0
2024-07-15,22.48,22.48,22.48,22.48,100,20.8911196238535,20.8911196238535,20.8911196238535,20.8911196238535,107.605530027851,0.0,1.0
2024-07-16,22.48,22.48,22.48,22.48,0,20.8911196238535,20.8911196238535,20.8911196238535,20.8911196238535,0,0.0,1.0
2024-07-17,22.48,22.48,22.48,22.48,4,20.8911196238535,20.8911196238535,20.8911196238535,20.8911196238535,4.30422120111405,0.0,1.0
2024-07-18,22.48,22.48,22.48,22.48,1,20.8911196238535,20.8911196238535,20.8911196238535,20.8911196238535,1.07605530027851,0.0,1.0
2024-07-19,22.48,22.48,22.48,22.48,0,20.8911196238535,20.8911196238535,20.8911196238535,20.8911196238535,0,0.0,1.0
2024-07-22,22.48,22.48,22.48,22.48,3,20.8911196238535,20.8911196238535,20.8911196238535,20.8911196238535,3.22816590083554,0.0,1.0
2024-07-23,22.75,22.75,22.35,22.35,1272,21.142036096204,21.142036096204,20.770307989018,20.770307989018,1368.74234195427,0.0,1.0
2024-07-24,22.44,22.48,22.44,22.48,786,20.8539468131349,20.8911196238535,20.8539468131349,20.8911196238535,845.779466018911,0.0,1.0
2024-07-25,22.57,22.57,22.57,22.57,200,20.9747584479703,20.9747584479703,20.9747584479703,20.9747584479703,215.211060055703,0.0,1.0
2024-07-26,22.57,22.57,22.57,22.57,22,20.9747584479703,20.9747584479703,20.9747584479703,20.9747584479703,23.6732166061273,0.0,1.0
2024-07-29,22.35,22.35,22.35,22.35,308,20.770307989018,20.770307989018,20.770307989018,20.770307989018,331.425032485783,0.0,1.0
2024-07-30,22.35,22.35,22.35,22.35,0,20.770307989018,20.770307989018,20.770307989018,20.770307989018,0,0.0,1.0
2024-07-31,22.39,22.39,22.39,22.39,202,20.8074807997366,20.8074807997366,20.8074807997366,20.8074807997366,217.36317065626,0.0,1.0
2024-08-01,22.39,22.39,22.39,22.39,110,20.8074807997366,20.8074807997366,20.8074807997366,20.8074807997366,118.366083030637,0.0,1.0
2024-08-02,22.39,22.39,22.39,22.39,100,20.8074807997366,20.8074807997366,20.8074807997366,20.8074807997366,107.605530027851,0.0,1.0
2024-08-05,22.55,22.55,22.4,22.4,1646,20.956172042611,20.956172042611,20.8167740024163,20.8167740024163,1771.18702425844,0.0,1.0
2024-08-06,22.55,22.55,22.55,22.55,0,20.956172042611,20.956172042611,20.956172042611,20.956172042611,0,0.0,1.0
2024-08-07,22.55,22.5502,22.55,22.55,850,20.956172042611,20.9563579066646,20.956172042611,20.956172042611,914.647005236738,0.0,1.0
2024-08-08,22.5,22.55,22.5,22.55,2000,20.9097060292128,20.956172042611,20.9097060292128,20.956172042611,2152.11060055703,0.0,1.0
2024-08-09,22.46,22.46,22.46,22.46,100,20.8725332184942,20.8725332184942,20.8725332184942,20.8725332184942,107.605530027851,0.0,1.0
2024-08-12,22.67,22.67,22.67,22.67,500,21.0676904747668,21.0676904747668,21.0676904747668,21.0676904747668,538.027650139258,0.0,1.0
2024-08-13,22.49,22.49,22.48,22.49,321,20.9004128265331,20.9004128265331,20.8911196238535,20.9004128265331,345.413751389403,0.0,1.0
2024-08-14,22.360062,22.360062,22.360062,22.360062,0,20.9004704443897,20.9004704443897,20.9004704443897,20.9004704443897,0,0.13,1.0
2024-08-15,22.360062,22.360062,22.360062,22.360062,6,20.9004704443897,20.9004704443897,20.9004704443897,20.9004704443897,6.41901206754954,0.0,1.0
2024-08-16,22.85,22.85,22.85,22.85,600,21.3584268976672,21.3584268976672,21.3584268976672,21.3584268976672,641.901206754952,0.0,1.0
2024-08-19,22.605,22.605,22.605,22.605,140,21.1294196946068,21.1294196946068,21.1294196946068,21.1294196946068,149.776948242823,0.0,1.0
2024-08-20,22.605,22.605,22.605,22.605,0,21.1294196946068,21.1294196946068,21.1294196946068,21.1294196946068,0,0.0,1.0
2024-08-21,22.52,22.52,22.49,22.49,900,21.0499682159941,21.0499682159941,21.0219265176601,21.0219265176601,962.851810132428,0.0,1.0
2024-08-22,22.8086,22.8086,22.33,22.42,4958,21.3197293539663,21.3197293539663,20.8723707932126,20.9564958882143,5304.24363848511,0.0,1.0
2024-08-23,22.59,22.7,22.37,22.7,5970,21.1153988454399,21.2182184059976,20.9097597243245,21.2182184059976,6386.91700721178,0.0,1.0
2024-08-26,22.66,22.66,22.66,22.66,200,21.1808294748857,21.1808294748857,21.1808294748857,21.1808294748857,213.967068918318,0.0,1.0
2024-08-27,22.83,22.83,22.47,22.66,3725,21.3397324321112,21.3397324321112,21.0032320521042,21.1808294748857,3985.13665860367,0.0,1.0
2024-08-28,22.83,22.83,22.83,22.83,0,21.3397324321112,21.3397324321112,21.3397324321112,21.3397324321112,0,0.0,1.0
2024-08-29,22.85,22.85,22.83,22.85,1017,21.3584268976672,21.3584268976672,21.3397324321112,21.3584268976672,1088.02254544964,0.0,1.0
2024-08-30,22.85,22.85,22.85,22.85,100,21.3584268976672,21.3584268976672,21.3584268976672,21.3584268976672,106.983534459159,0.0,1.0
2024-09-03,22.85,22.85,22.85,22.85,0,21.3584268976672,21.3584268976672,21.3584268976672,21.3584268976672,0,0.0,1.0
2024-09-04,22.87,22.87,22.51,22.85,2399,21.3771213632231,21.3771213632231,21.0406209832161,21.3584268976672,2566.53499167522,0.0,1.0
2024-09-05,22.9247,22.9247,22.88,22.88,1210,21.4282507265186,21.4282507265186,21.3864685960011,21.3864685960011,1294.50076695582,0.0,1.0
2024-09-06,22.9247,22.9247,22.9247,22.9247,0,21.4282507265186,21.4282507265186,21.4282507265186,21.4282507265186,0,0.0,1.0
2024-09-09,22.9,22.97,22.9,22.97,791,21.405163061557,21.4705936910028,21.405163061557,21.4705936910028,846.239757571947,0.0,1.0
2024-09-10,23.015,23.13,22.9,23.08,1780,21.5126562385037,21.6201494154504,21.405163061557,21.5734132515605,1904.30691337303,0.0,1.0
2024-09-11,23.1,23.1,23.1,23.1,2015,21.5921077171165,21.5921077171165,21.5921077171165,21.5921077171165,2155.71821935205,0.0,1.0
2024-09-12,23.23,23.23,23.15,23.15,1109,21.7136217432301,21.7136217432301,21.6388438810063,21.6388438810063,1186.44739715207,0.0,1.0
2024-09-13,23.102771,23.102771,23.102771,23.102771,0,21.7134076915995,21.7134076915995,21.7134076915995,21.7134076915995,0,0.127,1.0
2024-09-16,23.1689,23.32,23.15,23.32,969,21.7755598004196,21.9175728906329,21.7577964158727,21.9175728906329,1031.00284473823,0.0,1.0
2024-09-17,23.15,23.2047,23.15,23.15,1288,21.7577964158727,21.8092068462809,21.7577964158727,21.7577964158727,1370.41451395546,0.0,1.0
2024-09-18,23.15,23.15,23.15,23.15,1,21.7577964158727,21.7577964158727,21.7577964158727,21.7577964158727,1.06398642387846,0.0,1.0
2024-09-19,23.15,23.31,23.15,23.31,1667,21.7577964158727,21.9081742744706,21.7577964158727,21.9081742744706,1773.6653686054,0.0,1.0
2024-09-20,23.15,23.18,23.15,23.15,1500,21.7577964158727,21.7859922643598,21.7577964158727,21.7577964158727,1595.97963581769,0.0,1.0
2024-09-23,23.15,23.26,23.14,23.15,4608,21.7577964158727,21.8611811936587,21.7483977997104,21.7577964158727,4902.84944123195,0.0,1.0
2024-09-24,23.15,23.15,23.15,23.15,477,21.7577964158727,21.7577964158727,21.7577964158727,21.7577964158727,507.521524190026,0.0,1.0
2024-09-25,23.15,23.15,23.15,23.15,80,21.7577964158727,21.7577964158727,21.7577964158727,21.7577964158727,85.1189139102769,0.0,1.0
2024-09-26,23.15,23.15,23.15,23.15,0,21.7577964158727,21.7577964158727,21.7577964158727,21.7577964158727,0,0.0,1.0
2024-09-27,22.9776,22.99,22.9776,22.99,400,21.5957642732336,21.6074185572749,21.5957642732336,21.6074185572749,425.594569551383,0.0,1.0
2024-09-30,22.9776,22.9776,22.9776,22.9776,30,21.5957642732336,21.5957642732336,21.5957642732336,21.5957642732336,31.9195927163538,0.0,1.0
2024-10-01,23.1,23.1,23.1,23.1,240,21.7108033350609,21.7108033350609,21.7108033350609,21.7108033350609,255.356741730831,0.0,1.0
2024-10-02,22.94,23.125,22.94,23.1,6081,21.5604254764631,21.7342998754668,21.5604254764631,21.7108033350609,6470.10144360491,0.0,1.0
2024-10-03,23.03,23.1,22.96,23.1,1810,21.6450130219244,21.7108033350609,21.5792227087878,21.7108033350609,1925.81542722001,0.0,1.0
2024-10-04,22.96,22.96,22.96,22.96,200,21.5792227087878,21.5792227087878,21.5792227087878,21.5792227087878,212.797284775692,0.0,1.0
2024-10-07,22.96,22.96,22.96,22.96,1,21.5792227087878,21.5792227087878,21.5792227087878,21.5792227087878,1.06398642387846,0.0,1.0
2024-10-08,22.96,22.98,22.96,22.98,393,21.5792227087878,21.5980199411125,21.5792227087878,21.5980199411125,418.146664584235,0.0,1.0
2024-10-09,22.96,22.96,22.96,22.96,0,21.5792227087878,21.5792227087878,21.5792227087878,21.5792227087878,0,0.0,1.0
2024-10-10,22.96,22.96,22.96,22.96,601,21.5792227087878,21.5792227087878,21.5792227087878,21.5792227087878,639.455840750955,0.0,1.0
2024-10-11,23.0,23.01,23.0,23.01,1503,21.7324201522343,21.7418690305614,21.7324201522343,21.7418690305614,1590.66499533169,0.123,1.0
2024-10-14,23.0,23.0,23.0,23.0,0,21.7324201522343,21.7324201522343,21.7324201522343,21.7324201522343,0,0.0,1.0
2024-10-15,23.15,23.15,23.15,23.15,100,21.8741533271402,21.8741533271402,21.8741533271402,21.8741533271402,105.832667686739,0.0,1.0
2024-10-16,23.15,23.15,23.15,23.15,111,21.8741533271402,21.8741533271402,21.8741533271402,21.8741533271402,117.47426113228,0.0,1.0
2024-10-17,22.88,22.88,22.86,22.86,1026,21.6190336123096,21.6190336123096,21.6001358556555,21.6001358556555,1085.84317046594,0.0,1.0
2024-10-18,23.09,23.09,23.09,23.09,187,21.8174600571779,21.8174600571779,21.8174600571779,21.8174600571779,197.907088574201,0.0,1.0
2024-10-21,22.92,22.92,22.92,22.92,200,21.6568291256179,21.6568291256179,21.6568291256179,21.6568291256179,211.665335373477,0.0,1.0
2024-10-22,22.92,22.92,22.92,22.92,178,21.6568291256179,21.6568291256179,21.6568291256179,21.6568291256179,188.382148482395,0.0,1.0
2024-10-23,23.1,23.1,23.1,23.1,173,21.8269089355049,21.8269089355049,21.8269089355049,21.8269089355049,183.090515098058,0.0,1.0
2024-10-24,23.1,23.1,23.1,23.1,0,21.8269089355049,21.8269089355049,21.8269089355049,21.8269089355049,0,0.0,1.0
2024-10-25,23.1,23.1,23.1,23.1,0,21.8269089355049,21.8269089355049,21.8269089355049,21.8269089355049,0,0.0,1.0
2024-10-28,23.1,23.1,23.1,23.1,0,21.8269089355049,21.8269089355049,21.8269089355049,21.8269089355049,0,0.0,1.0
2024-10-29,23.1,23.1,23.1,23.1,0,21.8269089355049,21.8269089355049,21.8269089355049,21.8269089355049,0,0.0,1.0
2024-10-30,23.1,23.1,23.1,23.1,27,21.8269089355049,21.8269089355049,21.8269089355049,21.8269089355049,28.5748202754195,0.0,1.0
2024-10-31,22.85,22.975,22.84,22.86,1000,21.5906869773285,21.7087979564167,21.5812380990014,21.6001358556555,1058.32667686739,0.0,1.0
2024-11-01,22.85,22.85,22.85,22.85,0,21.5906869773285,21.5906869773285,21.5906869773285,21.5906869773285,0,0.0,1.0
2024-11-04,22.85,22.85,22.85,22.85,0,21.5906869773285,21.5906869773285,21.5906869773285,21.5906869773285,0,0.0,1.0
2024-11-05,22.85,22.85,22.85,22.85,143,21.5906869773285,21.5906869773285,21.5906869773285,21.5906869773285,151.340714792036,0.0,1.0
2024-11-06,22.85,22.85,22.85,22.85,4,21.5906869773285,21.5906869773285,21.5906869773285,21.5906869773285,4.23330670746954,0.0,1.0
2024-11-07,22.85,22.85,22.85,22.85,0,21.5906869773285,21.5906869773285,21.5906869773285,21.5906869773285,0,0.0,1.0
2024-11-08,22.95,22.982,22.88,22.982,502,21.6851757605991,21.7154121712456,21.6190336123096,21.7154121712456,531.279991787427,0.0,1.0
2024-11-11,22.8332,22.8332,22.8332,22.8332,485,21.574812861739,21.574812861739,21.574812861739,21.574812861739,513.288438280683,0.0,1.0
2024-11-12,22.88,22.88,22.88,22.88,100,21.6190336123096,21.6190336123096,21.6190336123096,21.6190336123096,105.832667686739,0.0,1.0
2024-11-13,22.9,22.9,22.9,22.9,246,21.6379313689638,21.6379313689638,21.6379313689638,21.6379313689638,260.348362509377,0.0,1.0
2024-11-14,22.84,22.84,22.84,22.84,102,21.5812380990014,21.5812380990014,21.5812380990014,21.5812380990014,107.949321040473,0.0,1.0
2024-11-15,22.8,22.97,22.59,22.97,4280,21.5434425856932,21.7040735172532,21.3450161408249,21.7040735172532,4529.63817699241,0.0,1.0
2024-11-18,22.9,22.9,22.8,22.8,299,21.6379313689638,21.6379313689638,21.5434425856932,21.5434425856932,316.439676383348,0.0,1.0
2024-11-19,22.8,22.8,22.8,22.8,151,21.5434425856932,21.5434425856932,21.5434425856932,21.5434425856932,159.807328206975,0.0,1.0
2024-11-20,22.8,22.8,22.8,22.8,134,21.5434425856932,21.5434425856932,21.5434425856932,21.5434425856932,141.81577470023,0.0,1.0
2024-11-21,22.8,22.8,22.8,22.8,0,21.5434425856932,21.5434425856932,21.5434425856932,21.5434425856932,0,0.0,1.0
2024-11-22,22.8425,22.8425,22.8,22.8,200,21.5836003185832,21.5836003185832,21.5434425856932,21.5434425856932,211.665335373477,0.0,1.0
2024-11-25,22.835,22.835,22.8,22.8,251,21.5765136598379,21.5765136598379,21.5434425856932,21.5434425856932,265.639995893714,0.0,1.0
2024-11-26,22.81,22.81,22.81,22.81,102,21.5528914640202,21.5528914640202,21.5528914640202,21.5528914640202,107.949321040474,0.0,1.0
2024-11-27,22.83,22.83,22.83,22.83,174,21.5717892206744,21.5717892206744,21.5717892206744,21.5717892206744,184.148841774925,0.0,1.0
2024-11-29,23.05,23.05,23.05,23.05,100,21.7796645438696,21.7796645438696,21.7796645438696,21.7796645438696,105.832667686739,0.0,1.0
2024-12-02,22.9986,22.9986,22.9986,22.9986,375,21.7310973092686,21.7310973092686,21.7310973092686,21.7310973092686,396.872503825269,0.0,1.0
2024-12-03,23.15,23.1501,23.15,23.15,3808,21.8741533271402,21.8742478159235,21.8741533271402,21.8741533271402,4030.10798551101,0.0,1.0
2024-12-04,23.0945,23.27,23.0945,23.27,1201,21.821712052425,21.9875398670649,21.821712052425,21.9875398670649,1271.05033891773,0.0,1.0
2024-12-05,23.0945,23.0945,23.0945,23.0945,94,21.821712052425,21.821712052425,21.821712052425,21.821712052425,99.4827076255346,0.0,1.0
2024-12-06,23.04,23.04,23.04,23.04,120,21.7702156655426,21.7702156655426,21.7702156655426,21.7702156655426,126.999201224086,0.0,1.0
2024-12-09,23.19,23.19,23.19,23.19,101,21.9119488404485,21.9119488404485,21.9119488404485,21.9119488404485,106.890994363606,0.0,1.0
2024-12-10,22.99,22.99,22.99,22.99,207,21.7229712739073,21.7229712739073,21.7229712739073,21.7229712739073,219.073622111549,0.0,1.0
2024-12-11,22.99,22.99,22.99,22.99,4,21.7229712739073,21.7229712739073,21.7229712739073,21.7229712739073,4.23330670746954,0.0,1.0
2024-12-12,22.99,22.99,22.99,22.99,4,21.7229712739073,21.7229712739073,21.7229712739073,21.7229712739073,4.23330670746954,0.0,1.0
2024-12-13,23.1539,23.1539,22.9899,22.99,698,21.9846107147835,21.9846107147835,21.8288928375696,21.8289877874947,735.12432899857,0.113,1.0
2024-12-16,23.004,23.27,23.004,23.27,1100,21.842280777013,22.09484757786,21.842280777013,22.09484757786,1158.50538953929,0.0,1.0
2024-12-17,23.0525,23.0525,23.0,23.0,294,21.8883314907012,21.8883314907012,21.8384827800077,21.8384827800077,309.63689502232,0.0,1.0
2024-12-18,23.05,23.05,23.05,23.05,698,21.885957742573,21.885957742573,21.885957742573,21.885957742573,735.124328998568,0.0,1.0
2024-12-19,22.9062,23.0501,22.9062,23.0,3824,21.7494197502354,21.8860526924981,21.7494197502354,21.8384827800077,4027.38600872568,0.0,1.0
2024-12-20,23.0,23.0,23.0,23.0,201,21.8384827800077,21.8384827800077,21.8384827800077,21.8384827800077,211.690530270362,0.0,1.0
2024-12-23,23.0,23.0,23.0,23.0,100,21.8384827800077,21.8384827800077,21.8384827800077,21.8384827800077,105.3186717763,0.0,1.0
2024-12-24,23.0,23.0,23.0,23.0,0,21.8384827800077,21.8384827800077,21.8384827800077,21.8384827800077,0,0.0,1.0
2024-12-26,22.78,22.87,22.78,22.87,200,21.6295929447207,21.7150478773381,21.6295929447207,21.7150478773381,210.637343552599,0.0,1.0
2024-12-27,22.78,22.78,22.78,22.78,106,21.6295929447207,21.6295929447207,21.6295929447207,21.6295929447207,111.637792082877,0.0,1.0
2024-12-30,22.68,22.894,22.68,22.894,1559,21.5346430195902,21.7378358593694,21.5346430195902,21.7378358593694,1641.91809299251,0.0,1.0
2024-12-31,22.7,22.7,22.69,22.69,1862,21.5536330046163,21.5536330046163,21.5441380121033,21.5441380121033,1961.0336684747,0.0,1.0
2025-01-02,22.7,22.7,22.7,22.7,110,21.5536330046163,21.5536330046163,21.5536330046163,21.5536330046163,115.850538953929,0.0,1.0
2025-01-03,22.7,22.7,22.7,22.7,1,21.5536330046163,21.5536330046163,21.5536330046163,21.5536330046163,1.05318671776299,0.0,1.0
2025-01-06,22.7,22.7,22.7,22.7,3,21.5536330046163,21.5536330046163,21.5536330046163,21.5536330046163,3.15956015328898,0.0,1.0
2025-01-07,22.7,22.7,22.7,22.7,88,21.5536330046163,21.5536330046163,21.5536330046163,21.5536330046163,92.6804311631435,0.0,1.0
2025-01-08,22.7,22.7,22.7,22.7,100,21.5536330046163,21.5536330046163,21.5536330046163,21.5536330046163,105.318671776299,0.0,1.0
2025-01-10,22.71,22.71,22.71,22.71,144,21.5631279971294,21.5631279971294,21.5631279971294,21.5631279971294,151.658887357871,0.0,1.0
2025-01-13,22.71,22.71,22.71,22.71,19,21.5631279971294,21.5631279971294,21.5631279971294,21.5631279971294,20.0105476374969,0.0,1.0
2025-01-14,22.6601,22.7,22.66,22.7,1305,21.6211424013841,21.6592130004466,21.6210469863489,21.6592130004466,1367.70897443916,0.111,1.0
2025-01-15,22.81,22.81,22.81,22.81,100,21.7641695392152,21.7641695392152,21.7641695392152,21.7641695392152,104.805285397637,0.0,1.0
2025-01-16,22.9,22.9,22.89,22.89,415,21.8500430709351,21.8500430709351,21.8405015674106,21.8405015674106,434.941934400191,0.0,1.0
2025-01-17,22.73,22.91,22.73,22.88,1611,21.6878375110198,21.8595845744595,21.6878375110198,21.8309600638862,1688.41314775593,0.0,1.0
2025-01-21,22.73,22.73,22.73,22.73,121,21.6878375110198,21.6878375110198,21.6878375110198,21.6878375110198,126.81439533114,0.0,1.0
2025-01-22,22.73,22.73,22.73,22.73,199,21.6878375110198,21.6878375110198,21.6878375110198,21.6878375110198,208.562517941297,0.0,1.0
2025-01-23,22.73,22.73,22.73,22.73,111,21.6878375110198,21.6878375110198,21.6878375110198,21.6878375110198,116.333866791377,0.0,1.0
2025-01-24,22.9,22.9,22.73,22.73,1114,21.8500430709351,21.8500430709351,21.6878375110198,21.6878375110198,1167.53087932967,0.0,1.0
2025-01-27,22.99,22.99,22.99,22.99,198,21.9359166026549,21.9359166026549,21.9359166026549,21.9359166026549,207.51446508732,0.0,1.0
2025-01-28,22.99,22.99,22.99,22.99,11,21.9359166026549,21.9359166026549,21.9359166026549,21.9359166026549,11.52858139374,0.0,1.0
2025-01-29,23.035,23.035,23.035,23.035,408,21.9788533685148,21.9788533685148,21.9788533685148,21.9788533685148,427.605564422357,0.0,1.0
2025-01-30,23.035,23.035,23.035,23.035,50,21.9788533685148,21.9788533685148,21.9788533685148,21.9788533685148,52.4026426988183,0.0,1.0
2025-01-31,22.7301,23.1357,22.73,23.1357,1706,21.6879329260551,22.0749363090058,21.6878375110198,22.0749363090058,1787.97816888368,0.0,1.0
2025-02-03,22.7301,22.7301,22.7301,22.7301,0,21.6879329260551,21.6879329260551,21.6879329260551,21.6879329260551,0,0.0,1.0
2025-02-04,22.8001,22.9299,22.7501,22.9299,1100,21.7547234507261,21.8785721664731,21.7070159331039,21.8785721664731,1152.858139374,0.0,1.0
2025-02-05,22.8001,22.8001,22.8001,22.8001,0,21.7547234507261,21.7547234507261,21.7547234507261,21.7547234507261,0,0.0,1.0
2025-02-06,22.76,22.76,22.76,22.76,114,21.7164620215931,21.7164620215931,21.7164620215931,21.7164620215931,119.478025353306,0.0,1.0
2025-02-07,22.7301,22.7601,22.66,22.76,3693,21.6879329260551,21.7165574366284,21.6210469863489,21.7164620215931,3870.45918973471,0.0,1.0
2025-02-10,22.8,22.825,22.8,22.8,1001,21.7546280356908,21.7784817945019,21.7546280356908,21.7546280356908,1049.10090683034,0.0,1.0
2025-02-11,22.7999,22.8,22.7999,22.8,429,21.7545326206556,21.7546280356908,21.7545326206556,21.7546280356908,449.61467435586,0.0,1.0
2025-02-12,22.9901,22.9901,22.99,22.99,2008,21.9360120176901,21.9360120176901,21.9359166026549,21.9359166026549,2104.49013078455,0.0,1.0
2025-02-13,22.9901,22.9901,22.9901,22.9901,0,21.9360120176901,21.9360120176901,21.9360120176901,21.9360120176901,0,0.0,1.0
2025-02-14,22.9901,22.9901,22.9901,22.9901,0,22.0400144061064,22.0400144061064,22.0400144061064,22.0400144061064,0,0.109,1.0
2025-02-18,23.021,23.08,23.021,23.08,528,22.0696374371132,22.1261992115274,22.0696374371132,22.1261992115274,550.760656337721,0.0,1.0
2025-02-19,22.8001,22.8001,22.8,22.8,1028,21.8578663190098,21.8578663190098,21.8577704515955,21.8577704515955,1072.31430817268,0.0,1.0
2025-02-20,23.0,23.14,23.0,23.13,1201,22.0495052801183,22.1837196600842,22.0495052801183,22.1741329186581,1252.77187170758,0.0,1.0
2025-02-21,22.85,22.852,22.85,22.852,500,21.9057041587262,21.9076215070114,21.9057041587262,21.9076215070114,521.553651834964,0.0,1.0
2025-02-24,22.85,22.85,22.85,22.85,18,21.9057041587262,21.9057041587262,21.9057041587262,21.9057041587262,18.7759314660587,0.0,1.0
2025-02-25,22.8101,22.82,22.81,22.82,450,21.8674530604359,21.8769439344478,21.8673571930216,21.8769439344478,469.398286651467,0.0,1.0
2025-02-26,22.99,22.99,22.9,22.9899,1822,22.0399185386921,22.0399185386921,21.9536378658569,22.0398226712779,1900.54150728661,0.0,1.0
2025-02-27,23.14,23.14,22.975,22.975,2588,22.1837196600842,22.1837196600842,22.0255384265529,22.0255384265529,2699.56170189777,0.0,1.0
2025-02-28,23.14,23.14,23.14,23.14,90,22.1837196600842,22.1837196600842,22.1837196600842,22.1837196600842,93.8796573302935,0.0,1.0
2025-03-03,23.14,23.14,23.14,23.14,0,22.1837196600842,22.1837196600842,22.1837196600842,22.1837196600842,0,0.0,1.0
2025-03-04,22.975,22.975,22.84,22.84,337,22.0255384265529,22.0255384265529,21.8961174173001,21.8961174173001,351.527161336766,0.0,1.0
2025-03-05,22.975,22.975,22.975,22.975,49,22.0255384265529,22.0255384265529,22.0255384265529,22.0255384265529,51.1122578798265,0.0,1.0
2025-03-06,22.975,22.975,22.975,22.975,0,22.0255384265529,22.0255384265529,22.0255384265529,22.0255384265529,0,0.0,1.0
2025-03-07,22.975,22.975,22.975,22.975,0,22.0255384265529,22.0255384265529,22.0255384265529,22.0255384265529,0,0.0,1.0
2025-03-10,22.98,22.98,22.98,22.98,0,22.030331797266,22.030331797266,22.030331797266,22.030331797266,0,0.0,1.0
2025-03-11,22.76,23.14,22.76,23.14,276,21.8194234858909,22.1837196600842,21.8194234858909,22.1837196600842,287.897615812901,0.0,1.0
2025-03-12,23.2099,23.2099,22.99,22.99,1001,22.2507309826529,22.2507309826529,22.0399185386921,22.0399185386921,1044.1504109736,0.0,1.0
2025-03-13,23.21,23.21,23.21,23.21,100,22.2508268500672,22.2508268500672,22.2508268500672,22.2508268500672,104.310730366993,0.0,1.0
2025-03-14,23.101042,23.101042,23.101042,23.101042,0,22.2508671143812,22.2508671143812,22.2508671143812,22.2508671143812,0,0.109,1.0
2025-03-17,23.03,23.21,23.03,23.21,326,22.1824396338571,22.3558151933054,22.1824396338571,22.3558151933054,338.456009524798,0.0,1.0
2025-03-18,22.85,22.87,22.77,22.86,2508,22.0090640744088,22.0283280254586,21.9320082702096,22.0186960499337,2603.82721438096,0.0,1.0
2025-03-19,22.75,22.75,22.75,22.75,551,21.9127443191598,21.9127443191598,21.9127443191598,21.9127443191598,572.052948613998,0.0,1.0
2025-03-20,22.75,22.75,22.75,22.75,42,21.9127443191598,21.9127443191598,21.9127443191598,21.9127443191598,43.6047619633175,0.0,1.0
2025-03-21,22.75,22.75,22.75,22.75,0,21.9127443191598,21.9127443191598,21.9127443191598,21.9127443191598,0,0.0,1.0
2025-03-24,22.94,22.94,22.94,22.94,220,22.095751854133,22.095751854133,22.095751854133,22.095751854133,228.40589599833,0.0,1.0
2025-03-25,22.94,22.94,22.94,22.94,1,22.095751854133,22.095751854133,22.095751854133,22.095751854133,1.03820861817423,0.0,1.0
2025-03-26,22.94,22.94,22.94,22.94,0,22.095751854133,22.095751854133,22.095751854133,22.095751854133,0,0.0,1.0
2025-03-27,22.94,22.94,22.94,22.94,30,22.095751854133,22.095751854133,22.095751854133,22.095751854133,31.1462585452268,0.0,1.0
2025-03-28,22.7,22.78,22.7,22.78,1500,21.8645844415353,21.9416402457345,21.8645844415353,21.9416402457345,1557.31292726134,0.0,1.0
2025-03-31,22.78,22.78,22.66,22.66,4557,21.9416402457345,21.9416402457345,21.8260565394356,21.8260565394356,4731.11667301995,0.0,1.0
2025-04-01,22.756,22.756,22.756,22.756,1100,21.9185235044747,21.9185235044747,21.9185235044747,21.9185235044747,1142.02947999165,0.0,1.0
2025-04-02,22.756,22.756,22.756,22.756,38,21.9185235044747,21.9185235044747,21.9185235044747,21.9185235044747,39.4519274906206,0.0,1.0
2025-04-03,22.68,22.7,22.625,22.69,3074,21.8453204904854,21.8645844415353,21.7923446250985,21.8549524660104,3191.45329226758,0.0,1.0
2025-04-04,22.64,22.6663,22.52,22.6224,2800,21.8067925883858,21.8321246840163,21.691208882087,21.789840311462,2906.98413088784,0.0,1.0
2025-04-07,22.4172,22.5747,22.385,22.5567,2144,21.5921921736909,21.7438957882082,21.5611772125007,21.7265582322634,2225.91927736554,0.0,1.0
2025-04-08,22.4776,22.5,22.4575,22.5,1180,21.6503693058614,21.6719449310371,21.6310090350563,21.6719449310371,1225.08616944558,0.0,1.0
2025-04-09,22.4428,22.46,22.4428,22.46,2282,21.6168500310347,21.6334170289375,21.6168500310347,21.6334170289375,2369.19206667358,0.0,1.0
2025-04-10,22.4581,22.4581,22.27,22.28,2700,21.6315869535878,21.6315869535878,21.4504094939643,21.4600414694892,2803.16326907041,0.0,1.0
2025-04-11,22.4581,22.4581,22.4581,22.4581,95,21.6315869535878,21.6315869535878,21.6315869535878,21.6315869535878,98.6298187265514,0.0,1.0
2025-04-14,22.4581,22.4581,22.4581,22.4581,0,21.7356122892568,21.7356122892568,21.7356122892568,21.7356122892568,0,0.108,1.0
2025-04-15,22.68,22.68,22.68,22.68,100,21.9503736611888,21.9503736611888,21.9503736611888,21.9503736611888,103.323981404933,0.0,1.0
2025-04-16,22.68,22.68,22.68,22.68,105,21.9503736611888,21.9503736611888,21.9503736611888,21.9503736611888,108.49018047518,0.0,1.0
2025-04-17,22.61,22.61,22.26,22.48,4001,21.8826255943333,21.8826255943333,21.5438852600556,21.7568077558873,4133.99249601136,0.0,1.0
2025-04-21,22.61,22.61,22.61,22.61,133,21.8826255943333,21.8826255943333,21.8826255943333,21.8826255943333,137.420895268561,0.0,1.0
2025-04-22,22.61,22.61,22.61,22.61,5,21.8826255943333,21.8826255943333,21.8826255943333,21.8826255943333,5.16619907024664,0.0,1.0
2025-04-23,22.61,22.61,22.44,22.48,2457,21.8826255943333,21.8826255943333,21.718094574827,21.7568077558873,2538.6702231192,0.0,1.0
2025-04-24,22.61,22.61,22.61,22.61,3,21.8826255943333,21.8826255943333,21.8826255943333,21.8826255943333,3.09971944214798,0.0,1.0
2025-04-25,22.61,22.61,22.61,22.61,0,21.8826255943333,21.8826255943333,21.8826255943333,21.8826255943333,0,0.0,1.0
2025-04-28,22.329,22.329,22.329,22.329,589,21.6106654973847,21.6106654973847,21.6106654973847,21.6106654973847,608.578250475054,0.0,1.0
2025-04-29,22.329,22.329,22.329,22.329,0,21.6106654973847,21.6106654973847,21.6106654973847,21.6106654973847,0,0.0,1.0
2025-04-30,22.29,22.29,22.29,22.29,966,21.5729201458509,21.5729201458509,21.5729201458509,21.5729201458509,998.109660371651,0.0,1.0
2025-05-01,22.29,22.29,22.29,22.29,22,21.5729201458509,21.5729201458509,21.5729201458509,21.5729201458509,22.7312759090852,0.0,1.0
2025-05-02,22.3,22.33,22.28,22.33,1105,21.5825984411159,21.6116333269112,21.5632418505858,21.6116333269112,1141.72999452451,0.0,1.0
2025-05-05,22.3,22.3,22.3,22.3,1,21.5825984411159,21.5825984411159,21.5825984411159,21.5825984411159,1.03323981404933,0.0,1.0
2025-05-06,22.52,22.52,22.3201,22.3201,1223,21.7955209369476,21.7955209369476,21.6020518145987,21.6020518145987,1263.65229258233,0.0,1.0
2025-05-07,22.6,22.68,22.26,22.3,16581,21.8729472990682,21.9503736611888,21.5438852600556,21.5825984411159,17132.1493567519,0.0,1.0
2025-05-08,22.6,22.6,22.6,22.6,33,21.8729472990682,21.8729472990682,21.8729472990682,21.8729472990682,34.0969138636279,0.0,1.0
2025-05-09,22.6,22.6,22.6,22.6,22,21.8729472990682,21.8729472990682,21.8729472990682,21.8729472990682,22.7312759090852,0.0,1.0
2025-05-12,22.5,22.5,22.435,22.435,375,21.7761643464174,21.7761643464174,21.7132554271945,21.7132554271945,387.464930268499,0.0,1.0
2025-05-13,22.5,22.5,22.5,22.5,2,21.7761643464174,21.7761643464174,21.7761643464174,21.7761643464174,2.06647962809866,0.0,1.0
2025-05-14,22.65,22.6501,22.39,22.39,3499,22.0268321937829,22.0269294424901,21.7739855549138,21.7739855549138,3597.99127276999,0.109,1.0
2025-05-15,22.465,22.65,22.465,22.65,2860,21.8469220853568,22.0268321937829,21.8469220853568,22.0268321937829,2940.91312950049,0.0,1.0
2025-05-16,22.6499,22.65,22.55,22.55,916,22.0267349450756,22.0268321937829,21.9295834865255,21.9295834865255,941.914834483372,0.0,1.0
2025-05-19,22.64,22.72,22.3,22.6055,5218,22.0171073230571,22.094906288863,21.6864617183822,21.9835565190534,5365.62402438236,0.0,1.0
2025-05-20,22.64,22.64,22.64,22.64,0,22.0171073230571,22.0171073230571,22.0171073230571,22.0171073230571,0,0.0,1.0
2025-05-21,22.6,22.74,22.34,22.74,766,21.9782078401542,22.1143560303144,21.7253612012852,22.1143560303144,787.6711388802,0.0,1.0
2025-05-22,22.6,22.6,22.6,22.6,0,21.9782078401542,21.9782078401542,21.9782078401542,21.9782078401542,0,0.0,1.0
2025-05-23,22.6,22.6,22.6,22.6,0,21.9782078401542,21.9782078401542,21.9782078401542,21.9782078401542,0,0.0,1.0
2025-05-27,22.38,22.38,22.38,22.38,155,21.7642606841881,21.7642606841881,21.7642606841881,21.7642606841881,159.385152123278,0.0,1.0
2025-05-28,22.56,22.56,22.56,22.56,379,21.9393083572513,21.9393083572513,21.9393083572513,21.9393083572513,389.722404224015,0.0,1.0
2025-05-29,22.56,22.56,22.56,22.56,25,21.9393083572513,21.9393083572513,21.9393083572513,21.9393083572513,25.7072826005287,0.0,1.0
2025-05-30,22.64,22.64,22.63,22.64,1300,22.0171073230571,22.0171073230571,22.0073824523314,22.0171073230571,1336.7786952275,0.0,1.0
2025-06-02,22.73,22.73,22.36,22.3862,404,22.1046311595887,22.1046311595887,21.7448109427366,21.7702901040381,415.429686824544,0.0,1.0
2025-06-03,22.5,22.5,22.4999,22.5,1439,21.8809591328969,21.8809591328969,21.8808618841896,21.8809591328969,1479.71118648643,0.0,1.0
2025-06-04,22.5,22.5,22.5,22.5,0,21.8809591328969,21.8809591328969,21.8809591328969,21.8809591328969,0,0.0,1.0
2025-06-05,22.7105,22.7105,22.7105,22.7105,100,22.0856676616735,22.0856676616735,22.0856676616735,22.0856676616735,102.829130402115,0.0,1.0
2025-06-06,22.715,22.83,22.715,22.77,625,22.0900438535001,22.201879866846,22.0900438535001,22.1435306424916,642.682065013219,0.0,1.0
2025-06-09,22.67,22.67,22.665,22.665,351,22.0462819352343,22.0462819352343,22.0414194998715,22.0414194998715,360.930247711424,0.0,1.0
2025-06-10,22.67,22.67,22.67,22.67,15,22.0462819352343,22.0462819352343,22.0462819352343,22.0462819352343,15.4243695603173,0.0,1.0
2025-06-11,22.48,22.8201,22.48,22.8,5247,21.8615093914454,22.1922522448276,21.8615093914454,22.1727052546688,5395.44447219897,0.0,1.0
2025-06-12,22.75,22.75,22.75,22.75,100,22.1240809010402,22.1240809010402,22.1240809010402,22.1240809010402,102.829130402115,0.0,1.0
2025-06-13,22.7,22.7,22.7,22.7,100,22.1834026124671,22.1834026124671,22.1834026124671,22.1834026124671,102.328756307396,0.111,1.0
2025-06-16,22.75,22.75,22.75,22.75,103,22.2322647327589,22.2322647327589,22.2322647327589,22.2322647327589,105.398618996618,0.0,1.0
2025-06-17,22.75,22.75,22.75,22.75,29,22.2322647327589,22.2322647327589,22.2322647327589,22.2322647327589,29.6753393291448,0.0,1.0
2025-06-18,22.612,22.612,22.46,22.46,878,22.0974052807536,22.0974052807536,21.9488644350666,21.9488644350666,898.446480378937,0.0,1.0
2025-06-20,22.6,22.6,22.425,22.6,1939,22.0856783718836,22.0856783718836,21.9146609508624,22.0856783718836,1984.15458480041,0.0,1.0
2025-06-23,22.6,22.6,22.6,22.6,102,22.0856783718836,22.0856783718836,22.0856783718836,22.0856783718836,104.375331433544,0.0,1.0
2025-06-24,22.6,22.6,22.6,22.6,164,22.0856783718836,22.0856783718836,22.0856783718836,22.0856783718836,167.819160344129,0.0,1.0
2025-06-25,22.6,22.6,22.59,22.59,5727,22.0856783718836,22.0856783718836,22.0759059478252,22.0759059478252,5860.36787372456,0.0,1.0
2025-06-26,22.6,22.6,22.6,22.6,0,22.0856783718836,22.0856783718836,22.0856783718836,22.0856783718836,0,0.0,1.0
2025-06-27,22.6,22.6,22.6,22.6,100,22.0856783718836,22.0856783718836,22.0856783718836,22.0856783718836,102.328756307396,0.0,1.0
2025-06-30,22.56,22.56,22.56,22.56,550,22.0465886756502,22.0465886756502,22.0465886756502,22.0465886756502,562.808159690677,0.0,1.0
2025-07-01,22.56,22.56,22.56,22.56,1,22.0465886756502,22.0465886756502,22.0465886756502,22.0465886756502,1.02328756307396,0.0,1.0
2025-07-02,22.56,22.56,22.56,22.56,0,22.0465886756502,22.0465886756502,22.0465886756502,22.0465886756502,0,0.0,1.0
2025-07-03,22.67,22.67,22.64,22.6575,5841,22.1540853402921,22.1540853402921,22.124768068117,22.1418698102191,5977.02265591499,0.0,1.0
2025-07-07,22.75,22.75,22.75,22.75,339,22.2322647327589,22.2322647327589,22.2322647327589,22.2322647327589,346.894483882072,0.0,1.0
2025-07-08,22.95,22.95,22.95,22.95,244,22.427713213926,22.427713213926,22.427713213926,22.427713213926,249.682165390046,0.0,1.0
2025-07-09,22.75,22.75,22.61,22.75,1905,22.2322647327589,22.2322647327589,22.0954507959419,22.2322647327589,1949.36280765589,0.0,1.0
2025-07-10,22.5,22.5,22.5,22.5,1300,21.9879541313,21.9879541313,21.9879541313,21.9879541313,1330.27383199615,0.0,1.0
2025-07-11,22.9499,22.9499,22.8,22.82,1383,22.4276154896855,22.4276154896855,22.2811268530507,22.3006717011674,1415.20669973128,0.0,1.0
2025-07-14,22.73,22.73,22.7107,22.7107,857,22.3192393068783,22.3192393068783,22.3002880830058,22.3002880830058,872.772128662862,0.109,1.0
2025-07-15,22.95,22.95,22.9499,22.95,1510,22.5352636204512,22.5352636204512,22.5351654275814,22.5352636204512,1537.78986497191,0.0,1.0
2025-07-16,22.91,22.91,22.85,22.85,628,22.4959864725289,22.4959864725289,22.4370707506454,22.4370707506454,639.557639206858,0.0,1.0
2025-07-17,22.91,22.91,22.91,22.91,2,22.4959864725289,22.4959864725289,22.4959864725289,22.4959864725289,2.03680776817471,0.0,1.0
2025-07-18,22.9678,22.97,22.9678,22.9678,1565,22.5527419512767,22.5549021944124,22.5527419512767,22.5527419512767,1593.80207859671,0.0,1.0
2025-07-21,22.855,22.855,22.8,22.8,1048,22.4419803941357,22.4419803941357,22.3879743157424,22.3879743157424,1067.28727052354,0.0,1.0
2025-07-22,22.855,22.855,22.855,22.855,98,22.4419803941357,22.4419803941357,22.4419803941357,22.4419803941357,99.8035806405605,0.0,1.0
2025-07-23,22.855,22.855,22.855,22.855,0,22.4419803941357,22.4419803941357,22.4419803941357,22.4419803941357,0,0.0,1.0
2025-07-24,22.855,22.855,22.855,22.855,0,22.4419803941357,22.4419803941357,22.4419803941357,22.4419803941357,0,0.0,1.0
2025-07-25,22.755,22.755,22.755,22.755,424,22.3437875243298,22.3437875243298,22.3437875243298,22.3437875243298,431.803246853037,0.0,1.0
2025-07-28,22.98,22.98,22.8,22.98,1200,22.564721481393,22.564721481393,22.3879743157424,22.564721481393,1222.08466090483,0.0,1.0
2025-07-29,22.97,22.97,22.97,22.97,142,22.5549021944124,22.5549021944124,22.5549021944124,22.5549021944124,144.613351540404,0.0,1.0
2025-07-30,22.97,22.97,22.97,22.97,0,22.5549021944124,22.5549021944124,22.5549021944124,22.5549021944124,0,0.0,1.0
2025-07-31,22.97,22.97,22.97,22.97,0,22.5549021944124,22.5549021944124,22.5549021944124,22.5549021944124,0,0.0,1.0
2025-08-01,22.97,22.97,22.97,22.97,0,22.5549021944124,22.5549021944124,22.5549021944124,22.5549021944124,0,0.0,1.0
2025-08-04,22.97,22.98,22.8,22.8,3787,22.5549021944124,22.564721481393,22.3879743157424,22.3879743157424,3856.69550903881,0.0,1.0
2025-08-05,23.0,23.0,22.91,22.91,2120,22.5843600553542,22.5843600553542,22.4959864725289,22.4959864725289,2159.01623426519,0.0,1.0
2025-08-06,23.0,23.0,23.0,23.0,0,22.5843600553542,22.5843600553542,22.5843600553542,22.5843600553542,0,0.0,1.0
2025-08-07,23.0,23.12,23.0,23.0,3200,22.5843600553542,22.7021914991213,22.5843600553542,22.5843600553542,3258.89242907953,0.0,1.0
2025-08-08,23.0,23.0,23.0,23.0,0,22.5843600553542,22.5843600553542,22.5843600553542,22.5843600553542,0,0.0,1.0
2025-08-11,23.0,23.0,23.0,23.0,0,22.5843600553542,22.5843600553542,22.5843600553542,22.5843600553542,0,0.0,1.0
2025-08-12,23.0,23.0,23.0,23.0,30,22.5843600553542,22.5843600553542,22.5843600553542,22.5843600553542,30.5521165226206,0.0,1.0
2025-08-13,23.0,23.0,23.0,23.0,42,22.5843600553542,22.5843600553542,22.5843600553542,22.5843600553542,42.7729631316689,0.0,1.0
2025-08-14,22.8029,22.9632,22.8029,22.9632,1317,22.4978521370552,22.6560077092662,22.4978521370552,22.6560077092662,1334.85717290037,0.109,1.0
2025-08-15,22.8,22.8,22.8,22.8,6010,22.4949909320682,22.4949909320682,22.4949909320682,22.4949909320682,6091.48945264329,0.0,1.0
2025-08-18,22.93,22.9988,22.74,22.74,1710,22.6232518452774,22.6911314670373,22.4357935875102,22.4357935875102,1733.18585091847,0.0,1.0
2025-08-19,22.93,22.93,22.93,22.93,0,22.6232518452774,22.6232518452774,22.6232518452774,22.6232518452774,0,0.0,1.0
2025-08-20,22.93,22.93,22.93,22.93,2,22.6232518452774,22.6232518452774,22.6232518452774,22.6232518452774,2.02711795429061,0.0,1.0
2025-08-21,22.93,22.93,22.93,22.93,0,22.6232518452774,22.6232518452774,22.6232518452774,22.6232518452774,0,0.0,1.0
2025-08-22,22.95,22.95,22.95,22.95,1010,22.6429842934634,22.6429842934634,22.6429842934634,22.6429842934634,1023.69456691676,0.0,1.0
2025-08-25,23.08,23.16,22.825,22.825,8418,22.7712452066726,22.8501749994167,22.5196564923008,22.5196564923008,8532.13946960917,0.0,1.0
2025-08-26,23.12,23.15,22.97,23.0,1903,22.8107101030446,22.8403087753237,22.6627167416494,22.6923154139285,1928.80273350752,0.0,1.0
2025-08-27,23.12,23.12,23.12,23.12,0,22.8107101030446,22.8107101030446,22.8107101030446,22.8107101030446,0,0.0,1.0
2025-08-28,22.95,22.97,22.95,22.95,1411,22.6429842934634,22.6627167416494,22.6429842934634,22.6429842934634,1430.13171675203,0.0,1.0
2025-08-29,22.95,22.95,22.95,22.95,0,22.6429842934634,22.6429842934634,22.6429842934634,22.6429842934634,0,0.0,1.0
2025-09-02,22.85,23.11,22.85,23.11,207,22.5443220525333,22.8008438789516,22.5443220525333,22.8008438789516,209.806708269078,0.0,1.0
2025-09-03,23.0,23.02,23.0,23.02,402,22.6923154139285,22.7120478621145,22.6923154139285,22.7120478621145,407.450708812412,0.0,1.0
2025-09-04,22.85,22.88,22.85,22.88,1443,22.5443220525333,22.5739207248123,22.5443220525333,22.5739207248123,1462.56560402068,0.0,1.0
2025-09-05,22.85,22.85,22.85,22.85,0,22.5443220525333,22.5443220525333,22.5443220525333,22.5443220525333,0,0.0,1.0
2025-09-08,22.85,22.85,22.85,22.85,0,22.5443220525333,22.5443220525333,22.5443220525333,22.5443220525333,0,0.0,1.0
2025-09-09,22.85,22.85,22.85,22.85,0,22.5443220525333,22.5443220525333,22.5443220525333,22.5443220525333,0,0.0,1.0
2025-09-10,22.85,22.85,22.85,22.85,0,22.5443220525333,22.5443220525333,22.5443220525333,22.5443220525333,0,0.0,1.0
2025-09-11,22.85,22.85,22.85,22.85,0,22.5443220525333,22.5443220525333,22.5443220525333,22.5443220525333,0,0.0,1.0
2025-09-12,22.85,22.85,22.85,22.85,0,22.6498906503285,22.6498906503285,22.6498906503285,22.6498906503285,0,0.107,1.0
2025-09-15,22.9488,22.9488,22.8734,22.8734,680,22.7478254072761,22.7478254072761,22.6730857243424,22.6730857243424,686.007726919187,0.0,1.0
2025-09-16,22.866,22.98,22.866,22.98,402,22.6657505299961,22.778752172628,22.6657505299961,22.778752172628,405.551626796343,0.0,1.0
2025-09-17,22.866,22.866,22.866,22.866,65,22.6657505299961,22.6657505299961,22.6657505299961,22.6657505299961,65.5742680143341,0.0,1.0
2025-09-18,22.89,23.1089,22.85,22.85,1201,22.6895403494976,22.9065233282003,22.6498906503285,22.6498906503285,1211.61070592639,0.0,1.0
2025-09-19,22.89,22.89,22.89,22.89,118,22.6895403494976,22.6895403494976,22.6895403494976,22.6895403494976,119.042517318329,0.0,1.0
2025-09-22,23.0,23.0,22.8501,22.8501,1757,22.7985770222125,22.7985770222125,22.6499897745764,22.6499897745764,1772.52290617208,0.0,1.0
2025-09-23,22.99,22.99,22.89,22.89,204,22.7886645974203,22.7886645974203,22.6895403494976,22.6895403494976,205.802318075755,0.0,1.0
2025-09-24,22.99,22.99,22.99,22.99,0,22.7886645974203,22.7886645974203,22.7886645974203,22.7886645974203,0,0.0,1.0
2025-09-25,22.91,23.124,22.85,23.109,1887,22.7093651990821,22.9214910896366,22.6498906503285,22.9066224524482,1903.67144220074,0.0,1.0
2025-09-26,23.0657,23.0657,22.8962,22.8962,3075,22.8637016530977,22.8637016530977,22.6956860528688,22.6956860528688,3102.16729452426,0.0,1.0
2025-09-29,23.2,23.21,23.13,23.21,976,22.9968255180578,23.0067379428501,22.927438544512,23.0067379428501,984.62285510754,0.0,1.0
2025-09-30,23.095,23.1238,23.05,23.1238,3200,22.892745057739,22.9212928411408,22.8481391461738,22.9212928411408,3228.27165609029,0.0,1.0
2025-10-01,23.05,23.14,23.05,23.14,1009,22.8481391461738,22.9373509693042,22.8481391461738,22.9373509693042,1017.91440656097,0.0,1.0
2025-10-02,23.05,23.05,23.05,23.05,2,22.8481391461738,22.8481391461738,22.8481391461738,22.8481391461738,2.01766978505643,0.0,1.0
2025-10-03,23.05,23.05,23.05,23.05,0,22.8481391461738,22.8481391461738,22.8481391461738,22.8481391461738,0,0.0,1.0
2025-10-06,22.92,23.05,22.84,23.05,6141,22.7192776238744,22.8481391461738,22.6399782255363,22.8481391461738,6195.25507501577,0.0,1.0
2025-10-07,23.0,23.0,23.0,23.0,301,22.7985770222125,22.7985770222125,22.7985770222125,22.7985770222125,303.659302650993,0.0,1.0
2025-10-08,23.0,23.0,23.0,23.0,100,22.7985770222125,22.7985770222125,22.7985770222125,22.7985770222125,100.883489252822,0.0,1.0
2025-10-09,23.0,23.01,22.89,22.89,701,22.7985770222125,22.8084894470048,22.6895403494976,22.6895403494976,707.193259662279,0.0,1.0
2025-10-10,23.07,23.07,23.0,23.0,207,22.8679639957584,22.8679639957584,22.7985770222125,22.7985770222125,208.82882275334,0.0,1.0
2025-10-13,23.1,23.1,23.1,23.1,308,22.8977012701352,22.8977012701352,22.8977012701352,22.8977012701352,310.72114689869,0.0,1.0
2025-10-14,22.85,22.85,22.85,22.85,305,22.7509973832096,22.7509973832096,22.7509973832096,22.7509973832096,306.327229642396,0.102,1.0
2025-10-15,22.85,22.85,22.85,22.85,7,22.7509973832096,22.7509973832096,22.7509973832096,22.7509973832096,7.03046100818614,0.0,1.0
2025-10-16,22.84,23.05,22.83,23.05,2516,22.7410407103942,22.9501308395178,22.7310840375788,22.9501308395178,2526.94855665662,0.0,1.0
2025-10-17,22.9299,22.93,22.7,22.7,2745,22.8305511990048,22.8306507657329,22.6016472909785,22.6016472909785,2756.94506678156,0.0,1.0
2025-10-20,22.9299,22.9299,22.9299,22.9299,137,22.8305511990048,22.8305511990048,22.8305511990048,22.8305511990048,137.596165445928,0.0,1.0
2025-10-21,23.1259,23.1259,23.07,23.07,1931,23.0257019861868,23.0257019861868,22.9700441851486,22.9700441851486,1939.40288668677,0.0,1.0
2025-10-22,23.1256,23.1256,23.1256,23.1256,227,23.0254032860023,23.0254032860023,23.0254032860023,23.0254032860023,227.98780697975,0.0,1.0
2025-10-23,23.226,23.226,23.03,23.03,804,23.125368281069,23.125368281069,22.930217493887,22.930217493887,807.498664368807,0.0,1.0
2025-10-24,23.226,23.226,23.226,23.226,0,23.125368281069,23.125368281069,23.125368281069,23.125368281069,0,0.0,1.0
2025-10-27,22.91,22.91,22.89,22.89,220,22.8107374201021,22.8107374201021,22.7908240744713,22.7908240744713,220.957345971564,0.0,1.0
2025-10-28,22.92,22.92,22.92,22.92,100,22.8206940929175,22.8206940929175,22.8206940929175,22.8206940929175,100.435157259802,0.0,1.0
2025-10-29,23.1,23.1,22.92,22.92,8183,22.9999142035949,22.9999142035949,22.8206940929175,22.8206940929175,8218.60891856957,0.0,1.0
2025-10-30,23.1,23.1,23.1,23.1,452,22.9999142035949,22.9999142035949,22.9999142035949,22.9999142035949,453.966910814304,0.0,1.0
2025-10-31,23.23,23.23,23.19,23.23,1700,23.1293509501952,23.1293509501952,23.0895242589336,23.1293509501952,1707.39767341663,0.0,1.0
2025-11-03,23.23,23.23,23.23,23.23,0,23.1293509501952,23.1293509501952,23.1293509501952,23.1293509501952,0,0.0,1.0
2025-11-04,23.23,23.23,23.23,23.23,0,23.1293509501952,23.1293509501952,23.1293509501952,23.1293509501952,0,0.0,1.0
2025-11-05,22.99,22.99,22.99,22.99,199,22.8903908026254,22.8903908026254,22.8903908026254,22.8903908026254,199.865962947005,0.0,1.0
2025-11-06,23.11,23.11,23.085,23.105,537,23.0098708764103,23.0098708764103,22.9849791943718,23.0048925400026,539.336794485135,0.0,1.0
2025-11-07,22.9599,22.96,22.959,22.96,4202,22.860421217451,22.8605207841791,22.8595251168976,22.8605207841791,4220.28530805687,0.0,1.0
2025-11-10,23.21,23.21,23.16,23.16,1000,23.1094376045644,23.1094376045644,23.0596542404873,23.0596542404873,1004.35157259802,0.0,1.0
2025-11-11,23.21,23.21,23.21,23.21,0,23.1094376045644,23.1094376045644,23.1094376045644,23.1094376045644,0,0.0,1.0
2025-11-12,23.0424,23.0424,22.71,22.71,602,22.9425637681781,22.9425637681781,22.6116039637939,22.6116039637939,604.619646704007,0.0,1.0
2025-11-13,23.05,23.05,23.05,23.05,100,22.9501308395178,22.9501308395178,22.9501308395178,22.9501308395178,100.435157259802,0.0,1.0
2025-11-14,23.21,23.21,23.21,23.21,1500,23.21,23.21,23.21,23.21,1500,0.101,1.0
2025-11-17,23.21,23.21,23.21,23.21,197,23.21,23.21,23.21,23.21,197,0.0,1.0
2025-11-18,23.21,23.21,23.21,23.21,29,23.21,23.21,23.21,23.21,29,0.0,1.0
2025-11-19,23.21,23.21,23.21,23.21,1,23.21,23.21,23.21,23.21,1,0.0,1.0
2025-11-20,22.79,22.8,22.79,22.8,600,22.79,22.8,22.79,22.8,600,0.0,1.0
2025-11-21,23.04,23.04,23.04,23.04,100,23.04,23.04,23.04,23.04,100,0.0,1.0
2025-11-24,23.0,23.0,22.8676,22.98,2310,23.0,23.0,22.8676,22.98,2310,0.0,1.0
2025-11-25,23.0,23.0,23.0,23.0,134,23.0,23.0,23.0,23.0,134,0.0,1.0
2025-11-26,23.29,23.29,22.9999,23.0,6818,23.29,23.29,22.9999,23.0,6818,0.0,1.0