date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-08-20,21.3,21.31,21.3,21.31,5600,9.29504186995146,9.29940573937397,9.29504186995146,9.29940573937397,12832.6479502586,0.0,1.0
2007-08-21,21.0,21.1,20.82,21.1,2100,9.16412578727608,9.20776448150121,9.08557613767086,9.20776448150121,4812.24298134696,0.0,1.0
2007-08-22,20.99,20.99,20.99,20.99,200,9.15976191785357,9.15976191785357,9.15976191785357,9.15976191785357,458.308855366377,0.0,1.0
2007-08-23,20.4,20.84,20.4,20.84,5600,8.90229362192534,9.09430387651589,8.90229362192534,9.09430387651589,12832.6479502586,0.0,1.0
2007-08-24,20.41,20.5,20.3,20.3,2700,8.90665749134785,8.94593231615046,8.85865492770021,8.85865492770021,6187.16954744609,0.0,1.0
2007-08-27,20.5,20.5,20.3,20.31,700,8.94593231615046,8.94593231615046,8.85865492770021,8.86301879712273,1604.08099378232,0.0,1.0
2007-08-28,20.3,20.41,20.28,20.41,8900,8.91102136077036,8.95930768341493,8.90224202938044,8.95930768341493,20274.8924826257,0.12,1.0
2007-08-29,20.3,20.3,20.3,20.3,0,8.91102136077036,8.91102136077036,8.91102136077036,8.91102136077036,0,0.0,1.0
2007-08-30,20.26,20.26,20.26,20.26,200,8.89346269799052,8.89346269799052,8.89346269799052,8.89346269799052,455.615561407319,0.0,1.0
2007-08-31,20.22,20.34,20.22,20.34,3400,8.87590403521068,8.92858002355021,8.87590403521068,8.92858002355021,7745.46454392442,0.0,1.0
2007-09-04,20.55,20.55,20.26,20.26,700,9.02076300314438,9.02076300314438,8.89346269799052,8.89346269799052,1594.65446492562,0.0,1.0
2007-09-05,20.55,20.55,20.55,20.55,90000,9.02076300314438,9.02076300314438,9.02076300314438,9.02076300314438,205027.002633294,0.0,1.0
2007-09-06,20.45,20.45,20.45,20.45,100,8.97686634619478,8.97686634619478,8.97686634619478,8.97686634619478,227.807780703659,0.0,1.0
2007-09-07,20.45,20.45,20.45,20.45,0,8.97686634619478,8.97686634619478,8.97686634619478,8.97686634619478,0,0.0,1.0
2007-09-10,20.45,20.45,20.45,20.45,0,8.97686634619478,8.97686634619478,8.97686634619478,8.97686634619478,0,0.0,1.0
2007-09-11,20.45,20.45,20.45,20.45,0,8.97686634619478,8.97686634619478,8.97686634619478,8.97686634619478,0,0.0,1.0
2007-09-12,20.45,20.45,20.45,20.45,0,8.97686634619478,8.97686634619478,8.97686634619478,8.97686634619478,0,0.0,1.0
2007-09-13,20.31,20.31,20.31,20.31,200,8.91541102646532,8.91541102646532,8.91541102646532,8.91541102646532,455.615561407319,0.0,1.0
2007-09-14,20.22,20.25,20.22,20.25,2700,8.87590403521068,8.88907303229556,8.87590403521068,8.88907303229556,6150.8100789988,0.0,1.0
2007-09-17,20.22,20.22,20.22,20.22,0,8.87590403521068,8.87590403521068,8.87590403521068,8.87590403521068,0,0.0,1.0
2007-09-18,20.28,20.28,20.28,20.28,100,8.90224202938044,8.90224202938044,8.90224202938044,8.90224202938044,227.807780703659,0.0,1.0
2007-09-19,19.7,20.23,19.59,20.23,3200,8.64764141907272,8.88029370090564,8.59935509642815,8.88029370090564,7289.8489825171,0.0,1.0
2007-09-20,19.44,19.54,19.44,19.54,1900,8.53351011100374,8.57740676795335,8.53351011100374,8.57740676795335,4328.34783336953,0.0,1.0
2007-09-21,19.1,19.5,19.1,19.49,3000,8.38426147737507,8.5598481051735,8.38426147737507,8.55545843947854,6834.23342110979,0.0,1.0
2007-09-24,19.2,19.71,19.2,19.7,13200,8.42815813432468,8.65203108476768,8.42815813432468,8.64764141907272,30070.627052883,0.0,1.0
2007-09-25,19.16,19.25,19.0,19.25,5900,8.46327545988436,8.50302988532223,8.3926009257726,8.50302988532223,13357.0035071911,0.12,1.0
2007-09-26,19.25,19.35,19.25,19.35,600,8.50302988532223,8.54720146914209,8.50302988532223,8.54720146914209,1358.33933971435,0.0,1.0
2007-09-27,19.5,19.6,19.34,19.34,2100,8.61345884487188,8.65763042869173,8.5427843107601,8.5427843107601,4754.18768900023,0.0,1.0
2007-09-28,19.5,19.51,19.5,19.51,1800,8.61345884487188,8.61787600325386,8.61345884487188,8.61787600325386,4075.01801914305,0.0,1.0
2007-10-01,19.35,19.5,19.35,19.5,400,8.54720146914209,8.61345884487188,8.54720146914209,8.61345884487188,905.559559809568,0.0,1.0
2007-10-02,19.35,19.35,19.35,19.35,0,8.54720146914209,8.54720146914209,8.54720146914209,8.54720146914209,0,0.0,1.0
2007-10-03,19.0,19.11,19.0,19.11,1100,8.44350867612498,8.49239214740781,8.44350867612498,8.49239214740781,2475.27429670289,0.11525,1.0
2007-10-04,19.0,19.4,18.99,19.01,34200,8.44350867612498,8.62126675351708,8.43906472419018,8.44795262805978,76958.5281338535,0.0,1.0
2007-10-05,18.97,19.25,18.8,19.25,2700,8.43017682032057,8.55460747449504,8.35462963742893,8.55460747449504,6075.67327372527,0.0,1.0
2007-10-08,18.71,18.86,18.62,18.86,1000,8.3146340700157,8.38129334903774,8.27463850260248,8.38129334903774,2250.24936063899,0.0,1.0
2007-10-09,19.15,19.4,19.0,19.4,62000,8.51016795514702,8.62126675351708,8.44350867612498,8.62126675351708,139515.460359617,0.0,1.0
2007-10-10,19.1,19.25,19.1,19.25,2200,8.48794819547301,8.55460747449504,8.48794819547301,8.55460747449504,4950.54859340578,0.0,1.0
2007-10-11,19.0,19.26,19.0,19.24,5100,8.44350867612498,8.55905142642985,8.44350867612498,8.55016352256024,11476.2717392588,0.0,1.0
2007-10-12,19.0,19.09,19.0,19.03,2200,8.44350867612498,8.4835042435382,8.44350867612498,8.45684053192939,4950.54859340578,0.0,1.0
2007-10-15,19.0,19.09,19.0,19.09,2400,8.44350867612498,8.4835042435382,8.44350867612498,8.4835042435382,5400.59846553358,0.0,1.0
2007-10-16,18.91,19.09,18.91,19.09,1500,8.40351310871176,8.4835042435382,8.40351310871176,8.4835042435382,3375.37404095848,0.0,1.0
2007-10-17,19.25,19.25,19.0,19.0,6500,8.55460747449504,8.55460747449504,8.44350867612498,8.44350867612498,14626.6208441534,0.0,1.0
2007-10-18,19.25,19.26,19.25,19.26,500,8.55460747449504,8.55905142642985,8.55460747449504,8.55905142642985,1125.1246803195,0.0,1.0
2007-10-19,19.1,19.25,19.0,19.1,2800,8.48794819547301,8.55460747449504,8.44350867612498,8.48794819547301,6300.69820978917,0.0,1.0
2007-10-22,19.07,19.2,19.07,19.2,2000,8.4746163396686,8.53238771482103,8.4746163396686,8.53238771482103,4500.49872127798,0.0,1.0
2007-10-23,19.08,19.19,19.0,19.0,1200,8.4790602916034,8.52794376288623,8.44350867612498,8.44350867612498,2700.29923276679,0.0,1.0
2007-10-24,19.05,19.06,19.0,19.06,3200,8.46572843579899,8.4701723877338,8.44350867612498,8.4701723877338,7200.79795404477,0.0,1.0
2007-10-25,19.27,19.5,19.17,19.17,2600,8.56349537836465,8.66570627286511,8.51905585901662,8.51905585901662,5850.64833766137,0.0,1.0
2007-10-26,19.0,19.2,19.0,19.2,1000,8.44350867612498,8.53238771482103,8.44350867612498,8.53238771482103,2250.24936063899,0.0,1.0
2007-10-29,19.0,19.0,19.0,19.0,1300,8.44350867612498,8.44350867612498,8.44350867612498,8.44350867612498,2925.32416883069,0.0,1.0
2007-10-30,19.1,19.1,19.02,19.02,1700,8.48794819547301,8.48794819547301,8.45239657999458,8.45239657999458,3825.42391308628,0.0,1.0
2007-10-31,19.34,19.34,18.85,19.0,6500,8.59460304190827,8.59460304190827,8.37684939710294,8.44350867612498,14626.6208441534,0.0,1.0
2007-11-01,19.25,19.25,19.25,19.25,300,8.55460747449504,8.55460747449504,8.55460747449504,8.55460747449504,675.074808191697,0.0,1.0
2007-11-02,18.94,19.19,18.94,19.19,1800,8.46074721007527,8.572425499543,8.46074721007527,8.572425499543,4029.43134377096,0.098791,1.0
2007-11-05,18.75,18.9,18.6,18.9,3300,8.3758717100798,8.44287868376043,8.30886473639916,8.44287868376043,7387.29079691342,0.0,1.0
2007-11-06,18.8,18.8,18.8,18.8,4000,8.39820736797334,8.39820736797334,8.39820736797334,8.39820736797334,8954.29187504658,0.0,1.0
2007-11-07,18.8,18.8,18.8,18.8,0,8.39820736797334,8.39820736797334,8.39820736797334,8.39820736797334,0,0.0,1.0
2007-11-08,18.8,18.8,18.8,18.8,0,8.39820736797334,8.39820736797334,8.39820736797334,8.39820736797334,0,0.0,1.0
2007-11-09,18.8,18.8,18.8,18.8,0,8.39820736797334,8.39820736797334,8.39820736797334,8.39820736797334,0,0.0,1.0
2007-11-12,18.8,18.8,18.65,18.65,1000,8.39820736797334,8.39820736797334,8.3312003942927,8.3312003942927,2238.57296876164,0.0,1.0
2007-11-13,18.33,18.61,18.33,18.61,7900,8.18825218377401,8.31333186797787,8.18825218377401,8.31333186797787,17684.726453217,0.0,1.0
2007-11-14,18.33,18.33,18.33,18.33,0,8.19718644693143,8.19718644693143,8.19718644693143,8.19718644693143,0,0.02,1.0
2007-11-15,18.2,18.3,18.2,18.3,10400,8.13905037283971,8.18377042983334,8.13905037283971,8.18377042983334,23255.7843150392,0.0,1.0
2007-11-16,18.06,18.3,18.06,18.3,1100,8.07644229304864,8.18377042983334,8.07644229304864,8.18377042983334,2459.74641793684,0.0,1.0
2007-11-19,18.0,18.0,18.0,18.0,2000,8.04961025885247,8.04961025885247,8.04961025885247,8.04961025885247,4472.26621443062,0.0,1.0
2007-11-20,18.0,18.0,18.0,18.0,3400,8.04961025885247,8.04961025885247,8.04961025885247,8.04961025885247,7602.85256453205,0.0,1.0
2007-11-21,18.0,18.0,18.0,18.0,0,8.04961025885247,8.04961025885247,8.04961025885247,8.04961025885247,0,0.0,1.0
2007-11-23,18.0,18.0,18.0,18.0,0,8.04961025885247,8.04961025885247,8.04961025885247,8.04961025885247,0,0.0,1.0
2007-11-26,18.0,18.0,18.0,18.0,1600,8.04961025885247,8.04961025885247,8.04961025885247,8.04961025885247,3577.81297154449,0.0,1.0
2007-11-27,18.16,18.16,18.0,18.0,1600,8.17482641843462,8.17482641843462,8.10280151606955,8.10280151606955,3554.32623431335,0.12,1.0
2007-11-28,18.0,18.25,18.0,18.2,5500,8.10280151606955,8.21534042601496,8.10280151606955,8.19283264402588,12217.9964304521,0.0,1.0
2007-11-29,17.76,18.0,17.76,18.0,400,7.99476416252196,8.10280151606955,7.99476416252196,8.10280151606955,888.581558578337,0.0,1.0
2007-11-30,17.8,17.8,17.75,17.75,2200,8.01277038811323,8.01277038811323,7.99026260612414,7.99026260612414,4887.19857218085,0.0,1.0
2007-12-03,17.05,17.79,17.05,17.79,2600,7.67515365827699,8.00826883171541,7.67515365827699,8.00826883171541,5775.7801307592,0.0,1.0
2007-12-04,17.5,17.5,17.0,17.0,4800,7.92297334108958,7.92297334108958,7.69660267420131,7.69660267420131,10602.0803533902,0.10052,1.0
2007-12-05,17.5,17.5,17.5,17.5,0,7.92297334108958,7.92297334108958,7.92297334108958,7.92297334108958,0,0.0,1.0
2007-12-06,18.0,18.33,17.7,17.7,5300,8.14934400797786,8.29874864812412,8.01352160784489,8.01352160784489,11706.463723535,0.0,1.0
2007-12-07,17.71,17.83,17.44,17.78,5500,8.01804902118266,8.07237798123584,7.89580886106299,8.04974091454702,12148.2170715929,0.0,1.0
2007-12-10,17.2,17.73,17.0,17.73,3800,7.78715094095662,8.02710384785819,7.69660267420131,8.02710384785819,8393.31361310056,0.0,1.0
2007-12-11,17.0,17.01,16.51,17.01,18400,7.69660267420131,7.70113008753908,7.4747594206508,7.70113008753908,40641.308021329,0.0,1.0
2007-12-12,17.0,17.24,17.0,17.23,11700,7.69660267420131,7.80526059430768,7.69660267420131,7.80073318096992,25842.5708613886,0.0,1.0
2007-12-13,16.9,17.15,16.79,17.01,6400,7.65132854082365,7.76451387426779,7.60152699410823,7.70113008753908,14136.1071378536,0.0,1.0
2007-12-14,17.0,17.05,17.0,17.01,3700,7.69660267420131,7.71923974089014,7.69660267420131,7.70113008753908,8172.43693907159,0.0,1.0
2007-12-17,17.0,17.0,17.0,17.0,1300,7.69660267420131,7.69660267420131,7.69660267420131,7.69660267420131,2871.39676237651,0.0,1.0
2007-12-18,17.0,17.0,16.86,16.94,600,7.69660267420131,7.69660267420131,7.63321888747259,7.66943819417472,1325.26004417377,0.0,1.0
2007-12-19,17.2,17.37,17.0,17.0,10100,7.78715094095662,7.86411696769863,7.69660267420131,7.69660267420131,22308.5440769252,0.0,1.0
2007-12-20,17.1,17.1,17.02,17.02,1800,7.74187680757897,7.74187680757897,7.70565750087684,7.70565750087684,3975.78013252131,0.0,1.0
2007-12-21,17.2,17.43,17.0,17.1,7000,7.78715094095662,7.89128144772523,7.69660267420131,7.74187680757897,15461.3671820273,0.0,1.0
2007-12-24,17.5,17.5,17.09,17.09,1900,7.92297334108958,7.92297334108958,7.7373493942412,7.7373493942412,4196.65680655028,0.0,1.0
2007-12-26,17.2,17.43,17.2,17.27,11800,7.85053472768534,7.95551280834624,7.85053472768534,7.88248457832127,25853.0160097567,0.14,1.0
2007-12-27,16.28,17.2,16.28,17.2,8200,7.4306224050417,7.85053472768534,7.4306224050417,7.85053472768534,17965.6551932208,0.0,1.0
2007-12-28,17.0,17.0,17.0,17.0,4000,7.75924944015411,7.75924944015411,7.75924944015411,7.75924944015411,8763.7342405955,0.0,1.0
2007-12-31,17.0,17.4,17.0,17.0,35200,7.75924944015411,7.94182001521656,7.75924944015411,7.75924944015411,77120.8613172404,0.0,1.0
2008-01-02,17.75,17.93,17.23,17.23,3500,8.1015692683962,8.18372602717431,7.86422752081502,7.86422752081502,7668.26746052106,0.0,1.0
2008-01-03,18.24,18.24,17.51,17.51,4500,8.3637672238472,8.3637672238472,8.02903311894542,8.02903311894542,9813.75949416303,0.0844583,1.0
2008-01-04,18.49,18.5,18.01,18.01,11400,8.47840219127931,8.4829875899766,8.25830305380965,8.25830305380965,24861.5240518797,0.0,1.0
2008-01-07,19.38,19.39,18.51,18.71,17100,8.88650267533765,8.89108807403493,8.48757298867388,8.57928096261958,37292.2860778195,0.0,1.0
2008-01-08,19.66,19.99,19.0,19.0,10600,9.01489383886162,9.16621199587201,8.71225752484083,8.71225752484083,23116.8556973618,0.0,1.0
2008-01-09,19.66,19.66,19.43,19.43,1100,9.01489383886162,9.01489383886162,8.90942966882407,8.90942966882407,2398.91898746207,0.0,1.0
2008-01-10,19.73,19.99,19.42,19.66,10500,9.04699162974261,9.16621199587201,8.90484427012679,9.01489383886162,22898.7721530471,0.0,1.0
2008-01-11,19.1,19.5,19.1,19.5,2600,8.75811151181368,8.94152745970506,8.75811151181368,8.94152745970506,5670.17215218308,0.0,1.0
2008-01-14,19.06,19.59,19.0,19.33,8400,8.73976991702454,8.98279604798063,8.71225752484083,8.86357568185122,18319.0177224376,0.0,1.0
2008-01-15,19.26,19.29,19.26,19.29,300,8.83147789097023,8.84523408706209,8.83147789097023,8.84523408706209,654.250632944202,0.0,1.0
2008-01-16,19.2,19.76,19.2,19.2,6000,8.80396549878652,9.06074782583446,8.80396549878652,8.80396549878652,13085.012658884,0.0,1.0
2008-01-17,18.96,18.98,18.9,18.97,2800,8.69391593005169,8.70308672744626,8.66640353786798,8.69850132874898,6106.33924081255,0.0,1.0
2008-01-18,18.99,18.99,18.99,18.99,500,8.70767212614355,8.70767212614355,8.70767212614355,8.70767212614355,1090.41772157367,0.0,1.0
2008-01-22,17.75,18.76,17.75,18.76,4800,8.13908268768025,8.602207956106,8.13908268768025,8.602207956106,10468.0101271072,0.0,1.0
2008-01-23,18.43,18.43,17.98,17.98,3100,8.45088979909561,8.45088979909561,8.2445468577178,8.2445468577178,6760.58987375675,0.0,1.0
2008-01-24,18.43,18.43,18.43,18.43,0,8.45088979909561,8.45088979909561,8.45088979909561,8.45088979909561,0,0.0,1.0
2008-01-25,18.48,18.89,18.43,18.66,4700,8.47381679258203,8.6618181391707,8.45088979909561,8.55635396913315,10249.9265827925,0.0,1.0
2008-01-28,18.48,18.48,18.48,18.48,0,8.53342697564673,8.53342697564673,8.53342697564673,8.53342697564673,0,0.13,1.0
2008-01-29,18.34,18.85,18.32,18.71,7300,8.4687798015888,8.70428022137126,8.45954449100909,8.63963304731333,15808.8890178586,0.0,1.0
2008-01-30,18.02,18.72,17.68,18.57,6000,8.32101483231353,8.64425070260318,8.16401455245856,8.5749858732554,12993.6074119386,0.0,1.0
2008-01-31,17.4,18.25,17.4,17.88,14800,8.0347202043427,8.42722090398013,8.0347202043427,8.2563676582556,32050.8982827818,0.0,1.0
2008-02-01,17.89,17.89,17.16,17.65,4900,8.26098531354545,8.26098531354545,7.92389647738625,8.150161586589,10611.4460530832,0.0,1.0
2008-02-04,18.1,18.1,18.0,18.03,1400,8.39830283772743,8.39830283772743,8.35190337453557,8.36582321349313,3017.27628660471,0.087375,1.0
2008-02-05,18.1,18.1,18.1,18.1,0,8.39830283772743,8.39830283772743,8.39830283772743,8.39830283772743,0,0.0,1.0
2008-02-06,18.1,18.12,17.88,17.88,1800,8.39830283772743,8.4075827303658,8.29622401870533,8.29622401870533,3879.35522563462,0.0,1.0
2008-02-07,18.03,18.1,17.72,17.88,6900,8.36582321349313,8.39830283772743,8.22198487759835,8.29622401870533,14870.8616982661,0.0,1.0
2008-02-08,18.27,18.51,18.1,18.1,5900,8.4771819251536,8.58854063681408,8.39830283772743,8.39830283772743,12715.6643506913,0.0,1.0
2008-02-11,18.27,18.27,18.27,18.27,0,8.4771819251536,8.4771819251536,8.4771819251536,8.4771819251536,0,0.0,1.0
2008-02-12,18.11,18.11,18.11,18.11,1000,8.40294278404662,8.40294278404662,8.40294278404662,8.40294278404662,2155.19734757479,0.0,1.0
2008-02-13,18.13,18.37,18.08,18.18,4000,8.42150256932336,8.53298412567403,8.39827724508364,8.44472789356309,8611.28989785807,0.02,1.0
2008-02-14,18.15,18.21,18.14,18.21,1700,8.43079269901925,8.45866308810692,8.42614763417131,8.45866308810692,3659.79820658968,0.0,1.0
2008-02-15,18.13,18.24,17.85,17.85,2800,8.42150256932336,8.47259828265075,8.29144075358092,8.29144075358092,6027.90292850065,0.0,1.0
2008-02-19,18.25,18.25,18.24,18.24,1600,8.4772433474987,8.4772433474987,8.47259828265075,8.47259828265075,3444.51595914322,0.0,1.0
2008-02-20,18.21,18.21,18.16,18.16,800,8.45866308810692,8.45866308810692,8.4354377638672,8.4354377638672,1722.25797957161,0.0,1.0
2008-02-21,18.0,18.24,17.82,18.1,11000,8.36111672630009,8.47259828265075,8.27750555903708,8.40756737477953,23681.0472191097,0.0,1.0
2008-02-22,17.74,17.93,17.7,17.72,7400,8.24034504025353,8.32860127236447,8.22176478086175,8.23105491055764,15930.8863110374,0.0,1.0
2008-02-25,17.86,17.86,17.81,17.81,2000,8.29608581842886,8.29608581842886,8.27286049418914,8.27286049418914,4305.64494892903,0.0,1.0
2008-02-26,17.9,17.9,17.9,17.9,200,8.37505192084392,8.37505192084392,8.37505192084392,8.37505192084392,427.460036527064,0.13,1.0
2008-02-27,17.8,17.8,17.8,17.8,400,8.32826392128613,8.32826392128613,8.32826392128613,8.32826392128613,854.920073054128,0.0,1.0
2008-02-28,17.75,17.75,17.75,17.75,200,8.30486992150724,8.30486992150724,8.30486992150724,8.30486992150724,427.460036527064,0.0,1.0
2008-02-29,17.3,17.81,17.23,17.71,8900,8.0943239234972,8.33294272124191,8.06157232380674,8.28615472168412,19021.9716254543,0.0,1.0
2008-03-03,17.11,17.11,17.11,17.11,200,8.0054267243374,8.0054267243374,8.0054267243374,8.0054267243374,427.460036527064,0.0,1.0
2008-03-04,16.78,17.19,16.78,17.02,4500,7.882101043583,8.07469111675756,7.882101043583,7.99483669617298,9579.93301309864,0.066416,1.0
2008-03-05,16.78,16.78,16.78,16.78,0,7.882101043583,7.882101043583,7.882101043583,7.882101043583,0,0.0,1.0
2008-03-06,16.8,16.8,16.8,16.8,300,7.89149568129883,7.89149568129883,7.89149568129883,7.89149568129883,638.662200873243,0.0,1.0
2008-03-07,16.5,16.65,16.5,16.65,1500,7.75057611556135,7.82103589843009,7.75057611556135,7.82103589843009,3193.31100436621,0.0,1.0
2008-03-10,15.84,16.27,15.84,16.27,5100,7.4405530709389,7.64253778182929,7.4405530709389,7.64253778182929,10857.2574148451,0.0,1.0
2008-03-11,16.0,16.0,15.89,15.89,4500,7.51571017266556,7.51571017266556,7.46403966522848,7.46403966522848,9579.93301309863,0.0,1.0
2008-03-12,16.1,16.27,16.0,16.23,2000,7.56268336124472,7.64253778182929,7.51571017266556,7.62374850639762,4257.74800582161,0.0,1.0
2008-03-13,16.1,16.1,16.1,16.1,0,7.56268336124472,7.56268336124472,7.56268336124472,7.56268336124472,0,0.0,1.0
2008-03-14,15.93,15.98,15.93,15.94,4500,7.48282894066014,7.50631553494972,7.48282894066014,7.48752625951806,9579.93301309864,0.0,1.0
2008-03-17,15.66,15.99,15.66,15.9,3300,7.35600133149641,7.51101285380764,7.35600133149641,7.4687369840864,7025.28420960567,0.0,1.0
2008-03-18,15.06,15.49,15.06,15.44,1900,7.07416220002145,7.27614691091184,7.07416220002145,7.25266031662226,4044.86060553054,0.0,1.0
2008-03-19,15.2,15.2,14.95,14.96,12100,7.13992466403228,7.13992466403228,7.02249169258438,7.0271890114423,25759.3754352208,0.0,1.0
2008-03-20,15.21,15.71,15.15,15.42,4300,7.14462198289019,7.37948792578599,7.1164380697427,7.24326567890643,9154.15821251648,0.0,1.0
2008-03-24,15.21,15.49,15.1,15.38,130800,7.14462198289019,7.27614691091184,7.09295147545312,7.22447640347477,278456.719580734,0.0,1.0
2008-03-25,15.31,15.31,15.2,15.2,1300,7.19159517146935,7.19159517146935,7.13992466403228,7.13992466403228,2767.53620378405,0.0,1.0
2008-03-26,15.6,15.62,15.4,15.4,2500,7.38888256350182,7.39835548986529,7.29415329986719,7.29415329986719,5278.20000721688,0.13,1.0
2008-03-27,15.6,15.84,15.52,15.82,7700,7.38888256350182,7.50255767986339,7.35099085804797,7.49308475349993,16256.856022228,0.0,1.0
2008-03-28,15.6,15.61,15.6,15.61,2100,7.38888256350182,7.39361902668356,7.38888256350182,7.39361902668356,4433.68800606218,0.0,1.0
2008-03-31,15.6,15.6,15.6,15.6,0,7.38888256350182,7.38888256350182,7.38888256350182,7.38888256350182,0,0.0,1.0
2008-04-01,15.82,15.85,15.4,15.4,10100,7.49308475349993,7.50729414304512,7.29415329986719,7.29415329986719,21323.9280291562,0.0,1.0
2008-04-02,15.96,16.61,15.78,15.78,6700,7.58907708977124,7.89815604392859,7.50348599477382,7.50348599477382,14090.2508612181,0.0626667,1.0
2008-04-03,16.75,16.94,16.19,16.19,23800,7.96472689559325,8.05507305142386,7.69844348893461,7.69844348893461,50051.9358950734,0.0,1.0
2008-04-04,17.01,17.43,16.45,16.52,11700,8.08835847725619,8.28807103225017,7.82207507059755,7.85536049642988,24605.3634442167,0.0,1.0
2008-04-07,16.69,16.89,16.19,16.79,10300,7.93619653059411,8.03129774725791,7.69844348893461,7.98374713892601,21661.1319209771,0.0,1.0
2008-04-08,16.69,16.69,16.43,16.46,4400,7.93619653059411,7.93619653059411,7.81256494893117,7.82683013143074,9253.29907303877,0.0,1.0
2008-04-09,16.86,16.86,16.46,16.46,3500,8.01703256475834,8.01703256475834,7.82683013143074,7.82683013143074,7360.57880809902,0.0,1.0
2008-04-10,16.75,16.82,16.6,16.82,2200,7.96472689559325,7.99801232142558,7.8934009830954,7.99801232142558,4626.64953651939,0.0,1.0
2008-04-11,16.79,17.04,16.6,16.98,4100,7.98374713892601,8.10262365975576,7.8934009830954,8.07409329475662,8622.39231805886,0.0,1.0
2008-04-14,17.03,17.28,16.72,17.02,18100,8.09786859892257,8.21674511975232,7.95046171309368,8.09311353808938,38064.707550455,0.0,1.0
2008-04-15,17.0,17.26,16.8,17.03,4700,8.083603416423,8.20723499808594,7.9885021997592,8.09786859892257,9884.20582801869,0.0,1.0
2008-04-16,17.21,17.71,16.95,17.23,20400,8.18345969391999,8.42121273557949,8.05982811225705,8.19296981558637,42901.6593386343,0.0,1.0
2008-04-17,17.4,17.6,17.23,17.25,11800,8.2738058497506,8.3689070664144,8.19296981558637,8.20247993725275,24815.6656958767,0.0,1.0
2008-04-18,17.48,17.82,17.16,17.33,17100,8.31184633641612,8.47351840474458,8.15968438975404,8.24052042391827,35961.6850338552,0.0,1.0
2008-04-21,17.6,17.71,17.59,17.71,1600,8.3689070664144,8.42121273557949,8.36415200558121,8.42121273557949,3364.83602655955,0.0,1.0
2008-04-22,17.38,17.38,17.38,17.38,100,8.26429572808422,8.26429572808422,8.26429572808422,8.26429572808422,210.302251659972,0.0,1.0
2008-04-23,17.51,17.71,17.3,17.3,15700,8.32611151891569,8.42121273557949,8.2262552414187,8.2262552414187,33017.4535106156,0.0,1.0
2008-04-24,17.43,17.89,17.38,17.55,4400,8.28807103225017,8.50680383057691,8.26429572808422,8.34513176224845,9253.29907303877,0.0,1.0
2008-04-25,17.75,17.96,17.5,17.61,5200,8.44023297891225,8.54008925640924,8.3213564580825,8.37366212724759,10935.7170863185,0.0,1.0
2008-04-28,17.71,17.77,17.71,17.77,200,8.42121273557949,8.44974310057863,8.42121273557949,8.44974310057863,420.604503319944,0.0,1.0
2008-04-29,17.65,17.83,17.54,17.69,2700,8.39268237058035,8.47827346557777,8.34037670141526,8.41170261391311,5678.16079481925,0.0,1.0
2008-04-30,17.77,17.88,17.65,17.65,8200,8.44974310057863,8.50204876974372,8.39268237058035,8.39268237058035,17244.7846361177,0.0,1.0
2008-05-01,18.3,18.44,17.99,17.99,6100,8.7017613247377,8.76833217640236,8.55435443890881,8.55435443890881,12828.4373512583,0.0,1.0
2008-05-02,18.5,18.5,18.48,18.48,200,8.81930048470811,8.81930048470811,8.80976610580573,8.80976610580573,419.534407112613,0.0471875,1.0
2008-05-05,18.69,18.69,18.69,18.69,1200,8.90987708428079,8.90987708428079,8.90987708428079,8.90987708428079,2517.20644267568,0.0,1.0
2008-05-06,18.02,18.55,18.0,18.55,7000,8.59047539105082,8.84313643196408,8.58094101214843,8.84313643196408,14683.7042489415,0.0,1.0
2008-05-07,18.28,18.29,18.2,18.24,3300,8.71442231678185,8.71918950623305,8.67628480117231,8.69535355897708,6922.31771735812,0.0,1.0
2008-05-08,18.49,18.54,18.49,18.51,600,8.81453329525692,8.83836924251289,8.81453329525692,8.82406767415931,1258.60322133784,0.0,1.0
2008-05-09,18.49,18.49,18.49,18.49,0,8.81453329525692,8.81453329525692,8.81453329525692,8.81453329525692,0,0.0,1.0
2008-05-12,18.04,18.26,18.04,18.26,200,8.60000976995321,8.70488793787947,8.60000976995321,8.70488793787947,419.534407112613,0.0,1.0
2008-05-13,17.59,18.34,17.59,18.27,3000,8.3854862446495,8.74302545348902,8.3854862446495,8.70965512733066,6293.0161066892,0.0,1.0
2008-05-14,17.61,17.61,17.61,17.61,200,8.40455500245427,8.40455500245427,8.40455500245427,8.40455500245427,419.058474716569,0.02,1.0
2008-05-15,18.0,18.0,17.84,17.84,800,8.59068654424627,8.59068654424627,8.5143248860752,8.5143248860752,1676.23389886628,0.0,1.0
2008-05-16,18.0,18.0,17.8,17.8,3000,8.59068654424627,8.59068654424627,8.49523447153243,8.49523447153243,6285.87712074854,0.0,1.0
2008-05-19,17.7,17.7,17.7,17.7,3000,8.4475084351755,8.4475084351755,8.4475084351755,8.4475084351755,6285.87712074854,0.0,1.0
2008-05-20,17.7,17.7,17.7,17.7,0,8.4475084351755,8.4475084351755,8.4475084351755,8.4475084351755,0,0.0,1.0
2008-05-21,17.7,17.7,17.7,17.7,0,8.4475084351755,8.4475084351755,8.4475084351755,8.4475084351755,0,0.0,1.0
2008-05-22,17.7,17.7,17.7,17.7,0,8.4475084351755,8.4475084351755,8.4475084351755,8.4475084351755,0,0.0,1.0
2008-05-23,17.7,17.7,17.7,17.7,0,8.4475084351755,8.4475084351755,8.4475084351755,8.4475084351755,0,0.0,1.0
2008-05-27,18.0,18.0,18.0,18.0,300,8.67182080605305,8.67182080605305,8.67182080605305,8.67182080605305,622.706594240361,0.17,1.0
2008-05-28,17.86,17.86,17.86,17.86,1000,8.60437331089486,8.60437331089486,8.60437331089486,8.60437331089486,2075.68864746787,0.0,1.0
2008-05-29,17.86,17.86,17.86,17.86,0,8.60437331089486,8.60437331089486,8.60437331089486,8.60437331089486,0,0.0,1.0
2008-05-30,17.91,17.95,17.86,17.86,1800,8.62846170202278,8.64773241492512,8.60437331089486,8.60437331089486,3736.23956544217,0.0,1.0
2008-06-02,17.8,17.8,17.8,17.8,100,8.57546724154135,8.57546724154135,8.57546724154135,8.57546724154135,207.568864746787,0.0,1.0
2008-06-03,17.78,17.78,17.78,17.78,100,8.56583188509018,8.56583188509018,8.56583188509018,8.56583188509018,207.568864746787,0.0,1.0
2008-06-04,17.78,17.78,17.78,17.78,0,8.58836464791906,8.58836464791906,8.58836464791906,8.58836464791906,0,0.046771,1.0
2008-06-05,18.01,18.03,17.96,17.96,2200,8.69946272829147,8.70912343093255,8.67531097168877,8.67531097168877,4554.53414049876,0.0,1.0
2008-06-06,18.0,18.01,18.0,18.0,2600,8.69463237697093,8.69946272829147,8.69463237697093,8.69463237697093,5382.63125695308,0.0,1.0
2008-06-09,18.0,18.0,17.9,17.9,1200,8.69463237697093,8.69463237697093,8.64632886376553,8.64632886376553,2484.29134936296,0.0,1.0
2008-06-10,18.02,18.37,17.81,18.05,3900,8.70429307961201,8.87335537583089,8.60285570188068,8.71878413357363,8073.94688542962,0.0,1.0
2008-06-11,18.02,18.02,18.02,18.02,0,8.70429307961201,8.70429307961201,8.70429307961201,8.70429307961201,0,0.0,1.0
2008-06-12,18.02,18.02,18.02,18.02,0,8.70429307961201,8.70429307961201,8.70429307961201,8.70429307961201,0,0.0,1.0
2008-06-13,18.21,18.21,17.94,18.01,2800,8.79606975470226,8.79606975470226,8.66565026904769,8.69946272829147,5796.67981518024,0.0,1.0
2008-06-16,18.21,18.21,18.21,18.21,0,8.79606975470226,8.79606975470226,8.79606975470226,8.79606975470226,0,0.0,1.0
2008-06-17,18.21,18.21,18.21,18.21,0,8.79606975470226,8.79606975470226,8.79606975470226,8.79606975470226,0,0.0,1.0
2008-06-18,18.21,18.21,18.21,18.21,0,8.79606975470226,8.79606975470226,8.79606975470226,8.79606975470226,0,0.0,1.0
2008-06-19,18.0,18.25,18.0,18.25,1000,8.69463237697093,8.81539115998441,8.69463237697093,8.81539115998441,2070.2427911358,0.0,1.0
2008-06-20,17.54,17.77,17.54,17.77,200,8.47243621622611,8.58353429659852,8.47243621622611,8.58353429659852,414.04855822716,0.0,1.0
2008-06-23,17.35,17.5,17.3,17.5,3700,8.38065954113587,8.45311481094396,8.35650778453317,8.45311481094396,7659.89832720246,0.0,1.0
2008-06-24,17.58,17.58,17.58,17.58,100,8.49175762150827,8.49175762150827,8.49175762150827,8.49175762150827,207.02427911358,0.0,1.0
2008-06-25,17.4,17.58,17.4,17.58,800,8.48692727018773,8.5747230695345,8.48692727018773,8.5747230695345,1640.1695875134,0.17,1.0
2008-06-26,17.27,17.8,17.27,17.8,3500,8.42351919288173,8.68202904651389,8.42351919288173,8.68202904651389,7175.74194537111,0.0,1.0
2008-06-27,17.27,17.27,17.27,17.27,0,8.42351919288173,8.42351919288173,8.42351919288173,8.42351919288173,0,0.0,1.0
2008-06-30,17.04,17.04,17.04,17.04,1000,8.3113356714942,8.3113356714942,8.3113356714942,8.3113356714942,2050.21198439174,0.0,1.0
2008-07-01,16.7,17.0,16.32,16.99,3500,8.14549916161696,8.29182549386158,7.96015247410712,8.28694794945343,7175.74194537111,0.0,1.0
2008-07-02,16.55,16.7,16.51,16.7,2000,8.07233599549466,8.14549916161696,8.05282581786204,8.14549916161696,4100.42396878349,0.0,1.0
2008-07-03,16.55,16.55,16.55,16.55,0,8.07233599549466,8.07233599549466,8.07233599549466,8.07233599549466,0,0.0,1.0
2008-07-07,16.5,16.9,16.5,16.74,1700,8.04794827345389,8.24305004978004,8.04794827345389,8.16500933924958,3485.36037346596,0.0,1.0
2008-07-08,16.8,16.8,16.73,16.73,1200,8.1942746056985,8.1942746056985,8.16013179484143,8.16013179484143,2460.25438127009,0.0,1.0
2008-07-09,16.8,16.8,16.8,16.8,1300,8.2217616170071,8.2217616170071,8.2217616170071,8.2217616170071,2656.36502459801,0.0563542,1.0
2008-07-10,16.99,17.38,16.85,16.93,5600,8.31474582577087,8.50560814902282,8.24623114562915,8.28538239142442,11442.8031828837,0.0,1.0
2008-07-11,16.69,17.02,16.52,16.76,2200,8.1679286540386,8.3294275429441,8.08473225672365,8.20218599410947,4495.38696470432,0.0,1.0
2008-07-14,16.26,16.73,16.0,16.45,15300,7.95749070788902,8.18750427693624,7.83024915905438,8.05047491665279,31263.3729818073,0.0,1.0
2008-07-15,16.5,16.5,15.8,16.04,4100,8.07494444527483,8.07494444527483,7.7323710445662,7.84982478195202,8377.76661603986,0.0,1.0
2008-07-16,16.2,16.59,15.69,16.27,17500,7.92812727354256,8.11898959679451,7.67853808159771,7.96238461361343,35758.7599465116,0.0,1.0
2008-07-17,17.09,17.37,16.43,16.43,8800,8.36368488301496,8.50071424329842,8.04068710520397,8.04068710520397,17981.5478588173,0.0,1.0
2008-07-18,17.25,17.4,17.08,17.32,4200,8.44198737460551,8.51539596047164,8.35879097729055,8.47624471467637,8582.10238716278,0.0,1.0
2008-07-21,17.0,17.2,16.3,17.2,11000,8.31963973149528,8.41751784598346,7.97706633078665,8.41751784598346,22476.9348235216,0.0,1.0
2008-07-22,16.98,17.13,16.85,17.13,3200,8.30985192004646,8.3832605059126,8.24623114562915,8.3832605059126,6538.74467593355,0.0,1.0
2008-07-23,16.91,17.16,16.68,17.14,5800,8.2755945799756,8.39794222308583,8.16303474831419,8.38815441163701,11851.4747251296,0.0,1.0
2008-07-24,16.99,18.45,16.99,17.14,17100,8.31474582577087,9.02925606153459,8.31474582577087,8.38815441163701,34941.4168620199,0.0,1.0
2008-07-25,17.9,18.17,16.34,16.79,19700,8.76009124669209,8.89222670125113,7.99664195368429,8.21686771128269,40254.1469112159,0.0,1.0
2008-07-28,17.78,18.1,17.69,17.72,11200,8.78456077531414,8.9426631064784,8.74009449467419,8.75491658822084,22668.8624614677,0.17,1.0
2008-07-29,17.78,17.78,17.78,17.78,0,8.81272275305277,8.81272275305277,8.81272275305277,8.81272275305277,0,0.057,1.0
2008-07-30,17.29,17.88,17.15,17.73,4600,8.56985244096077,8.86228812286747,8.50046092322019,8.78794006814542,9280.6732143784,0.0,1.0
2008-07-31,17.01,17.07,17.01,17.07,400,8.43106940547962,8.46080862736844,8.43106940547962,8.46080862736844,807.015062119862,0.0,1.0
2008-08-01,17.0,17.01,16.49,17.01,9500,8.42611286849815,8.43106940547962,8.1733294824432,8.43106940547962,19166.6077253467,0.0,1.0
2008-08-04,17.0,17.0,17.0,17.0,400,8.42611286849815,8.42611286849815,8.42611286849815,8.42611286849815,807.015062119862,0.0,1.0
2008-08-05,17.14,17.27,16.8,17.23,7500,8.49550438623872,8.55993936699783,8.32698212886876,8.54011321907195,15131.5324147474,0.0,1.0
2008-08-06,17.2,17.2,17.15,17.15,1400,8.52524360812754,8.52524360812754,8.50046092322019,8.50046092322019,2824.55271741952,0.0,1.0
2008-08-07,17.3,17.3,17.28,17.28,1100,8.57480897794224,8.57480897794224,8.5648959039793,8.5648959039793,2219.29142082962,0.0,1.0
2008-08-08,17.3,17.3,17.3,17.3,0,8.57480897794224,8.57480897794224,8.57480897794224,8.57480897794224,0,0.0,1.0
2008-08-11,17.0,17.07,16.21,17.07,3600,8.42611286849815,8.46080862736844,8.03454644696206,8.46080862736844,7263.13555907875,0.0,1.0
2008-08-12,17.0,17.0,17.0,17.0,1900,8.42611286849815,8.42611286849815,8.42611286849815,8.42611286849815,3833.32154506934,0.0,1.0
2008-08-13,17.0,17.0,17.0,17.0,0,8.43602594246109,8.43602594246109,8.43602594246109,8.43602594246109,0,0.02,1.0
2008-08-14,16.25,16.77,15.8,16.77,3000,8.06384832735251,8.32189147382779,7.84054175828737,8.32189147382779,6045.50061223751,0.0,1.0
2008-08-15,16.52,16.52,16.42,16.42,1000,8.1978322687916,8.1978322687916,8.14820858677713,8.14820858677713,2015.16687074584,0.0,1.0
2008-08-18,16.72,17.16,16.65,16.65,4900,8.29707963282055,8.51542383368425,8.26234305541042,8.26234305541042,9874.3176666546,0.0,1.0
2008-08-19,16.72,16.72,16.72,16.72,0,8.29707963282055,8.29707963282055,8.29707963282055,8.29707963282055,0,0.0,1.0
2008-08-20,16.89,17.34,16.85,16.95,3400,8.38143989224517,8.60474646131031,8.36159041943938,8.41121410145385,6851.56736053584,0.0,1.0
2008-08-21,16.89,16.89,16.89,16.89,0,8.38143989224517,8.38143989224517,8.38143989224517,8.38143989224517,0,0.0,1.0
2008-08-22,16.45,16.66,16.45,16.66,700,8.16309569138147,8.26730542361187,8.16309569138147,8.26730542361187,1410.61680952208,0.0,1.0
2008-08-25,16.2,16.22,16.2,16.22,4700,8.03903648634527,8.04896122274817,8.03903648634527,8.04896122274817,9471.28429250543,0.0,1.0
2008-08-26,16.2,16.2,16.2,16.2,0,8.12339674576989,8.12339674576989,8.12339674576989,8.12339674576989,0,0.17,1.0
2008-08-27,15.7,16.0,15.7,15.99,2100,7.89906312730453,8.05000063929124,7.89906312730453,8.04496938889168,4173.91271200673,0.052625,1.0
2008-08-28,16.0,16.0,15.92,15.92,200,8.05000063929124,8.05000063929124,8.00975063609478,8.00975063609478,397.515496381593,0.0,1.0
2008-08-29,16.23,16.23,16.08,16.08,2300,8.16571939848105,8.16571939848105,8.09025064248769,8.09025064248769,4571.42820838832,0.0,1.0
2008-09-02,16.5,16.6,16.45,16.45,600,8.30156315926909,8.35187566326466,8.2764069072713,8.2764069072713,1192.54648914478,0.0,1.0
2008-09-03,16.42,16.42,16.42,16.42,300,8.26131315607264,8.26131315607264,8.26131315607264,8.26131315607264,596.27324457239,0.0,1.0
2008-09-04,16.42,16.42,16.42,16.42,0,8.26131315607264,8.26131315607264,8.26131315607264,8.26131315607264,0,0.0,1.0
2008-09-05,16.42,16.42,16.42,16.42,0,8.26131315607264,8.26131315607264,8.26131315607264,8.26131315607264,0,0.0,1.0
2008-09-08,16.42,16.42,16.42,16.42,200,8.26131315607264,8.26131315607264,8.26131315607264,8.26131315607264,397.515496381593,0.0,1.0
2008-09-09,16.2,16.2,16.2,16.2,100,8.15062564728238,8.15062564728238,8.15062564728238,8.15062564728238,198.757748190797,0.0,1.0
2008-09-10,16.2,16.2,16.2,16.2,0,8.15062564728238,8.15062564728238,8.15062564728238,8.15062564728238,0,0.0,1.0
2008-09-11,16.2,16.2,16.2,16.2,0,8.15062564728238,8.15062564728238,8.15062564728238,8.15062564728238,0,0.0,1.0
2008-09-12,15.97,15.97,15.97,15.97,100,8.03490688809257,8.03490688809257,8.03490688809257,8.03490688809257,198.757748190797,0.0,1.0
2008-09-15,15.97,15.97,15.97,15.97,0,8.03490688809257,8.03490688809257,8.03490688809257,8.03490688809257,0,0.0,1.0
2008-09-16,13.7,15.75,12.5,15.75,9500,6.89281304739312,7.92421937930231,6.28906299944628,7.92421937930231,18881.9860781257,0.0,1.0
2008-09-17,12.2,13.25,12.2,13.25,2600,6.13812548745957,6.66640677941306,6.13812548745957,6.66640677941306,5167.70145296071,0.0,1.0
2008-09-18,12.6,12.7,12.1,12.1,5200,6.33937550344185,6.38968800743742,6.087812983464,6.087812983464,10335.4029059214,0.0,1.0
2008-09-19,12.5,13.25,11.7,13.25,7700,6.28906299944628,6.66640677941306,5.88656296748172,6.66640677941306,15304.3466106913,0.0,1.0
2008-09-22,13.0,13.13,12.5,12.5,5900,6.54062551942413,6.60603177461837,6.28906299944628,6.28906299944628,11726.707143257,0.0,1.0
2008-09-23,12.55,12.57,12.55,12.57,400,6.31421925144407,6.32428175224318,6.31421925144407,6.32428175224318,795.030992763186,0.0,1.0
2008-09-24,13.0,13.0,13.0,13.0,100,6.54062551942413,6.54062551942413,6.54062551942413,6.54062551942413,198.757748190797,0.0,1.0
2008-09-25,13.0,13.0,13.0,13.0,0,6.54062551942413,6.54062551942413,6.54062551942413,6.54062551942413,0,0.0,1.0
2008-09-26,12.25,12.75,12.25,12.75,2200,6.18975869468502,6.44240190671298,6.18975869468502,6.44240190671298,4353.96617692726,0.052625,1.0
2008-09-29,12.25,12.25,12.25,12.25,0,6.18975869468502,6.18975869468502,6.18975869468502,6.18975869468502,0,0.0,1.0
2008-09-30,12.25,12.25,11.81,11.81,700,6.18975869468502,6.18975869468502,5.96743266810042,5.96743266810042,1385.35287447686,0.0,1.0
2008-10-01,10.74,11.8,9.46,11.8,12000,5.42677619436058,5.96237980385986,4.78000957156901,5.96237980385986,23748.9064196032,0.0,1.0
2008-10-02,11.0,11.0,10.8,10.8,500,5.55815066461512,5.55815066461512,5.45709337980394,5.45709337980394,989.537767483468,0.0,1.0
2008-10-03,11.11,11.15,10.3,10.4,2100,5.61373217126127,5.63394362822351,5.20445016777598,5.25497881018157,4156.05862343057,0.0,1.0
2008-10-06,10.4,10.66,10.16,10.66,400,5.25497881018157,5.38635328043611,5.13371006840815,5.38635328043611,791.630213986774,0.0,1.0
2008-10-07,9.92,9.92,9.36,9.92,2000,5.01244132663473,5.01244132663473,4.72948092916341,5.01244132663473,3958.15106993387,0.0,1.0
2008-10-08,9.5,9.85,9.05,9.85,2400,4.80022102853124,4.97707127695081,4.57284213770608,4.97707127695081,4749.78128392065,0.0,1.0
2008-10-09,8.74,8.9,8.7,8.85,2300,4.41620334624874,4.49704917409769,4.39599188928651,4.47178485289489,4551.87373042395,0.0,1.0
2008-10-10,7.6,8.29,7.37,8.29,6700,3.84017682282499,4.18882445542358,3.72396094529213,4.18882445542358,13259.8060842785,0.0,1.0
2008-10-13,7.8,8.0,7.8,7.8,300,3.94123410763618,4.04229139244736,3.94123410763618,3.94123410763618,593.72266049008,0.0,1.0
2008-10-14,8.91,9.23,8.0,8.25,8100,4.50210203833825,4.66379369403615,4.04229139244736,4.16861299846134,16030.5118332322,0.0,1.0
2008-10-15,9.11,9.22,8.9,8.9,1600,4.60315932314943,4.65874082979559,4.49704917409769,4.49704917409769,3166.5208559471,0.0,1.0
2008-10-16,9.11,9.11,9.11,9.11,0,4.60315932314943,4.60315932314943,4.60315932314943,4.60315932314943,0,0.0,1.0
2008-10-17,9.11,9.11,9.11,9.11,0,4.60315932314943,4.60315932314943,4.60315932314943,4.60315932314943,0,0.0,1.0
2008-10-20,9.25,9.41,9.0,9.41,5700,4.67389942251726,4.75474525036621,4.54757781650328,4.75474525036621,11280.7305493115,0.0,1.0
2008-10-21,9.2,9.2,8.95,9.18,1200,4.64863510131447,4.64863510131447,4.52231349530049,4.63852937283335,2374.89064196032,0.0,1.0
2008-10-22,8.65,8.97,8.26,8.9,6200,4.37072756808371,4.53241922378161,4.1736658627019,4.49704917409769,12270.268316795,0.0,1.0
2008-10-23,8.76,8.86,8.61,8.61,1900,4.42630907472986,4.47683771713545,4.35051611112147,4.35051611112147,3760.24351643718,0.0,1.0
2008-10-24,7.99,8.4,7.54,8.4,4200,4.0372385282068,4.24440596206973,3.80985963738164,4.24440596206973,8312.11724686113,0.0,1.0
2008-10-27,8.5,8.5,8.29,8.29,2000,4.29493460447532,4.29493460447532,4.18882445542358,4.18882445542358,3958.15106993387,0.0,1.0
2008-10-28,8.4,8.4,7.77,8.06,2300,4.32525178991868,4.32525178991868,4.00085790567478,4.15018207461245,4466.79197845341,0.16,1.0
2008-10-29,8.4,8.4,8.4,8.4,0,4.34582660075458,4.34582660075458,4.34582660075458,4.34582660075458,0,0.039958,1.0
2008-10-30,8.4,8.4,8.4,8.4,0,4.34582660075458,4.34582660075458,4.34582660075458,4.34582660075458,0,0.0,1.0
2008-10-31,8.9,8.9,8.66,8.66,300,4.6045067555614,4.6045067555614,4.48034028125413,4.48034028125413,579.866670143361,0.0,1.0
2008-11-03,9.9,10.0,9.2,9.2,3100,5.12186706517504,5.1736030961364,4.75971484844549,4.75971484844549,5991.9555914814,0.0,1.0
2008-11-04,10.0,10.0,10.0,10.0,400,5.1736030961364,5.1736030961364,5.1736030961364,5.1736030961364,773.155560191149,0.0,1.0
2008-11-05,10.2,10.5,10.18,10.5,3600,5.27707515805913,5.43228325094322,5.26672795186686,5.43228325094322,6958.40004172034,0.0,1.0
2008-11-06,10.2,10.2,10.2,10.2,0,5.27707515805913,5.27707515805913,5.27707515805913,5.27707515805913,0,0.0,1.0
2008-11-07,10.2,10.2,10.2,10.2,0,5.27707515805913,5.27707515805913,5.27707515805913,5.27707515805913,0,0.0,1.0
2008-11-10,10.2,10.2,10.2,10.2,0,5.27707515805913,5.27707515805913,5.27707515805913,5.27707515805913,0,0.0,1.0
2008-11-11,9.39,9.9,9.39,9.9,1100,4.85801330727208,5.12186706517504,4.85801330727208,5.12186706517504,2126.17779052566,0.0,1.0
2008-11-12,9.39,9.39,9.39,9.39,0,4.86318691036822,4.86318691036822,4.86318691036822,4.86318691036822,0,0.01,1.0
2008-11-13,9.39,9.39,9.39,9.39,0,4.86318691036822,4.86318691036822,4.86318691036822,4.86318691036822,0,0.0,1.0
2008-11-14,8.78,9.09,8.58,8.92,900,4.54726103014196,4.70781352665038,4.44367877433007,4.61976860921028,1737.74937212111,0.0,1.0
2008-11-17,8.25,8.48,8.25,8.48,200,4.27276805224045,4.39188764642412,4.27276805224045,4.39188764642412,386.166527138025,0.0,1.0
2008-11-18,7.4,7.95,7.4,7.95,1400,3.83254346503992,4.11739466852261,3.83254346503992,4.11739466852261,2703.16568996618,0.0,1.0
2008-11-19,7.4,7.4,7.4,7.4,0,3.83254346503992,3.83254346503992,3.83254346503992,3.83254346503992,0,0.0,1.0
2008-11-20,5.16,6.9,5.16,6.9,7200,2.67242219994675,3.57358782551019,2.67242219994675,3.57358782551019,13901.9949769689,0.0,1.0
2008-11-21,5.2,5.2,5.2,5.2,100,2.69313865110913,2.69313865110913,2.69313865110913,2.69313865110913,193.083263569013,0.0,1.0
2008-11-24,5.5,5.5,4.29,4.86,3500,2.84851203482697,2.84851203482697,2.22183938716503,2.51704881622892,6757.91422491544,0.0,1.0
2008-11-25,6.4,6.4,6.0,6.0,1000,3.33313674165224,3.33313674165224,3.12481569529897,3.12481569529897,1920.11324348713,0.0357292,1.0
2008-11-26,6.5,6.6,6.5,6.6,1000,3.38521700324056,3.43729726482887,3.38521700324056,3.43729726482887,1920.11324348713,0.0,1.0
2008-11-28,6.5,6.5,6.5,6.5,0,3.38521700324056,3.38521700324056,3.38521700324056,3.38521700324056,0,0.0,1.0
2008-12-01,6.18,6.5,6.18,6.5,600,3.21856016615794,3.38521700324056,3.21856016615794,3.38521700324056,1152.06794609228,0.0,1.0
2008-12-02,5.6,6.18,5.1,6.18,5700,2.91649464894571,3.21856016615794,2.65609334100413,3.21856016615794,10944.6454878766,0.0,1.0
2008-12-03,5.75,5.8,5.75,5.75,3000,2.99461504132818,3.02065517212234,2.99461504132818,2.99461504132818,5760.33973046139,0.0,1.0
2008-12-04,5.75,5.75,5.75,5.75,0,2.99461504132818,2.99461504132818,2.99461504132818,2.99461504132818,0,0.0,1.0
2008-12-05,6.7,6.7,5.99,6.06,4000,3.48937752641719,3.48937752641719,3.11960766914014,3.15606385225196,7680.45297394851,0.0,1.0
2008-12-08,6.7,6.7,6.7,6.7,0,3.48937752641719,3.48937752641719,3.48937752641719,3.48937752641719,0,0.0,1.0
2008-12-09,7.0,7.0,7.0,7.0,100,3.64561831118214,3.64561831118214,3.64561831118214,3.64561831118214,192.011324348713,0.0,1.0
2008-12-10,7.0,7.0,7.0,7.0,0,3.64561831118214,3.64561831118214,3.64561831118214,3.64561831118214,0,0.0,1.0
2008-12-11,7.59,7.59,7.3,7.3,300,3.9528918545532,3.9528918545532,3.80185909594709,3.80185909594709,576.033973046139,0.0,1.0
2008-12-12,7.14,7.5,7.14,7.5,2200,3.71853067740578,3.90601961912372,3.71853067740578,3.90601961912372,4224.24913567168,0.0,1.0
2008-12-15,6.7,6.84,6.69,6.84,500,3.48937752641719,3.56228989264083,3.48416950025836,3.56228989264083,960.056621743564,0.0,1.0
2008-12-16,7.0,7.0,7.0,7.0,100,3.64561831118214,3.64561831118214,3.64561831118214,3.64561831118214,192.011324348713,0.0,1.0
2008-12-17,6.3,7.0,4.0,6.78,3200,3.28105648006392,3.64561831118214,2.08321046353265,3.53104173568784,6144.36237915882,0.0,1.0
2008-12-18,5.85,6.0,5.85,6.0,400,3.0466953029165,3.12481569529897,3.0466953029165,3.12481569529897,768.045297394851,0.0,1.0
2008-12-19,6.25,6.26,5.05,5.55,19700,3.25501634926977,3.2602243754286,2.63005321020997,2.89045451815155,37826.2308966964,0.0,1.0
2008-12-22,6.25,6.25,6.25,6.25,0,3.25501634926977,3.25501634926977,3.25501634926977,3.25501634926977,0,0.0,1.0
2008-12-23,6.25,6.25,6.05,6.25,1400,3.25501634926977,3.25501634926977,3.15085582609313,3.25501634926977,2688.15854088198,0.0,1.0
2008-12-24,6.25,6.25,6.25,6.25,0,3.25501634926977,3.25501634926977,3.25501634926977,3.25501634926977,0,0.0,1.0
2008-12-26,6.33,6.33,6.33,6.33,300,3.29668055854042,3.29668055854042,3.29668055854042,3.29668055854042,576.033973046138,0.0,1.0
2008-12-29,7.19,7.2,6.61,6.61,900,3.75380422193745,3.75902509011817,3.45099386745571,3.45099386745571,1723.85122329585,0.0177292,1.0
2008-12-30,7.31,7.7,7.0,7.5,12900,3.81645464010609,4.02006849915416,3.65460772650378,3.91565113553976,24708.5342005738,0.0,1.0
2008-12-31,7.1,7.15,6.4,6.4,5500,3.70681640831098,3.73292074921458,3.3413556356606,3.3413556356606,10534.6463645857,0.0,1.0
2009-01-02,7.67,7.67,7.4,7.4,900,4.004405894612,4.004405894612,3.86344245373257,3.86344245373257,1723.85122329585,0.0,1.0
2009-01-05,7.67,7.67,7.67,7.67,0,4.004405894612,4.004405894612,4.004405894612,4.004405894612,0,0.0,1.0
2009-01-06,8.7,8.91,7.8,7.8,55800,4.54215531722613,4.65179354902124,4.07227718096135,4.07227718096135,106878.775844342,0.0,1.0
2009-01-07,8.7,8.7,8.7,8.7,0,4.54215531722613,4.54215531722613,4.54215531722613,4.54215531722613,0,0.0,1.0
2009-01-08,8.3,8.58,8.2,8.4,3500,4.33332058999734,4.47950489905749,4.28111190819014,4.38552927180454,6703.86586837274,0.0,1.0
2009-01-09,8.3,8.3,8.3,8.3,0,4.33332058999734,4.33332058999734,4.33332058999734,4.33332058999734,0,0.0,1.0
2009-01-12,8.07,8.1,8.07,8.1,300,4.21324062184079,4.22890322638295,4.21324062184079,4.22890322638295,574.617074431949,0.0,1.0
2009-01-13,8.67,9.02,8.0,8.0,3200,4.52649271268397,4.70922309900916,4.17669454457575,4.17669454457575,6129.24879394079,0.0,1.0
2009-01-14,8.67,8.67,8.67,8.67,0,4.52649271268397,4.52649271268397,4.52649271268397,4.52649271268397,0,0.0,1.0
2009-01-15,8.0,8.22,8.0,8.22,300,4.17669454457575,4.29155364455158,4.17669454457575,4.29155364455158,574.617074431949,0.0,1.0
2009-01-16,8.0,8.0,8.0,8.0,0,4.17669454457575,4.17669454457575,4.17669454457575,4.17669454457575,0,0.0,1.0
2009-01-20,8.0,8.0,8.0,8.0,2100,4.17669454457575,4.17669454457575,4.17669454457575,4.17669454457575,4022.31952102364,0.0,1.0
2009-01-21,7.1,7.7,7.1,7.7,400,3.70681640831098,4.02006849915416,3.70681640831098,4.02006849915416,766.156099242599,0.0,1.0
2009-01-22,7.1,7.1,7.1,7.1,0,3.70681640831098,3.70681640831098,3.70681640831098,3.70681640831098,0,0.0,1.0
2009-01-23,7.4,7.4,7.35,7.35,200,3.86344245373257,3.86344245373257,3.83733811282897,3.83733811282897,383.078049621299,0.0,1.0
2009-01-26,7.7,7.7,7.5,7.5,1100,4.02006849915416,4.02006849915416,3.91565113553976,3.91565113553976,2106.92927291715,0.0,1.0
2009-01-27,7.7,7.7,7.7,7.7,0,4.02006849915416,4.02006849915416,4.02006849915416,4.02006849915416,0,0.0,1.0
2009-01-28,8.01,9.88,7.98,7.98,3100,4.19117159437143,5.1696348754544,4.1754743224824,4.1754743224824,5924.59636664531,0.0177292,1.0
2009-01-29,8.1,8.1,8.0,8.0,1100,4.23826341003852,4.23826341003852,4.18593917040842,4.18593917040842,2102.27613009995,0.0,1.0
2009-01-30,8.0,8.0,7.75,8.0,2100,4.18593917040842,4.18593917040842,4.05512857133316,4.18593917040842,4013.43624837263,0.0,1.0
2009-02-02,8.0,8.0,8.0,8.0,200,4.18593917040842,4.18593917040842,4.18593917040842,4.18593917040842,382.232023654536,0.0,1.0
2009-02-03,8.08,8.08,7.9,8.0,1100,4.2277985621125,4.2277985621125,4.13361493077831,4.18593917040842,2102.27613009995,0.0,1.0
2009-02-04,7.0,7.7,7.0,7.7,2900,3.66269677410737,4.0289664515181,3.66269677410737,4.0289664515181,5542.36434299077,0.0,1.0
2009-02-05,7.0,7.0,7.0,7.0,0,3.66269677410737,3.66269677410737,3.66269677410737,3.66269677410737,0,0.0,1.0
2009-02-06,7.0,7.0,7.0,7.0,0,3.66269677410737,3.66269677410737,3.66269677410737,3.66269677410737,0,0.0,1.0
2009-02-09,7.5,7.5,7.45,7.45,1100,3.92431797225789,3.92431797225789,3.89815585244284,3.89815585244284,2102.27613009995,0.0,1.0
2009-02-10,7.9,7.9,7.75,7.75,300,4.13361493077831,4.13361493077831,4.05512857133316,4.05512857133316,573.348035481805,0.0,1.0
2009-02-11,7.9,7.9,7.9,7.9,0,4.13884735474132,4.13884735474132,4.13884735474132,4.13884735474132,0,0.01,1.0
2009-02-12,7.9,7.9,7.9,7.9,0,4.13884735474132,4.13884735474132,4.13884735474132,4.13884735474132,0,0.0,1.0
2009-02-13,7.9,7.9,7.9,7.9,400,4.13884735474132,4.13884735474132,4.13884735474132,4.13884735474132,763.497594657608,0.0,1.0
2009-02-17,6.98,7.46,6.98,7.46,1400,3.65685500456892,3.90832927422409,3.65685500456892,3.90832927422409,2672.24158130162,0.0,1.0
2009-02-18,7.21,7.21,7.0,7.0,2800,3.77735309211202,3.77735309211202,3.66733309913788,3.66733309913788,5344.48316260325,0.0,1.0
2009-02-19,7.21,7.21,7.21,7.21,0,3.77735309211202,3.77735309211202,3.77735309211202,3.77735309211202,0,0.0,1.0
2009-02-20,7.0,7.0,7.0,7.0,300,3.66733309913788,3.66733309913788,3.66733309913788,3.66733309913788,572.623195993206,0.0,1.0
2009-02-23,6.85,6.91,6.85,6.91,200,3.58874738987064,3.62018167357754,3.58874738987064,3.62018167357754,381.748797328804,0.0,1.0
2009-02-24,6.85,6.85,6.85,6.85,300,3.65161595728443,3.65161595728443,3.65161595728443,3.65161595728443,562.764546994757,0.12,1.0
2009-02-25,6.85,6.85,6.85,6.85,0,3.66218874484146,3.66218874484146,3.66218874484146,3.66218874484146,0,0.0198333,1.0
2009-02-26,6.89,6.89,6.89,6.89,100,3.68357378860695,3.68357378860695,3.68357378860695,3.68357378860695,187.046612757163,0.0,1.0
2009-02-27,6.89,6.89,6.89,6.89,200,3.68357378860695,3.68357378860695,3.68357378860695,3.68357378860695,374.093225514326,0.0,1.0
2009-03-02,6.89,6.89,6.89,6.89,0,3.68357378860695,3.68357378860695,3.68357378860695,3.68357378860695,0,0.0,1.0
2009-03-03,6.89,6.89,6.89,6.89,200,3.68357378860695,3.68357378860695,3.68357378860695,3.68357378860695,374.093225514326,0.0,1.0
2009-03-04,6.89,6.89,6.89,6.89,300,3.68357378860695,3.68357378860695,3.68357378860695,3.68357378860695,561.139838271489,0.0,1.0
2009-03-05,6.89,6.89,6.89,6.89,500,3.68357378860695,3.68357378860695,3.68357378860695,3.68357378860695,935.233063785815,0.0,1.0
2009-03-06,6.89,6.93,6.89,6.93,3900,3.68357378860695,3.70495883237245,3.68357378860695,3.70495883237245,7294.81789752936,0.0,1.0
2009-03-09,6.24,6.59,6.14,6.59,1500,3.33606682741762,3.52318596036572,3.28260421800388,3.52318596036572,2805.69919135744,0.0,1.0
2009-03-10,6.5,6.5,6.5,6.5,800,3.47506961189335,3.47506961189335,3.47506961189335,3.47506961189335,1496.3729020573,0.0,1.0
2009-03-11,7.34,7.55,6.49,6.49,4300,3.9241555309688,4.03642701073766,3.46972335095198,3.46972335095198,8043.004348558,0.0,1.0
2009-03-12,7.64,7.64,7.5,7.5,500,4.08454335921003,4.08454335921003,4.00969570603079,4.00969570603079,935.233063785815,0.0,1.0
2009-03-13,7.64,7.64,7.64,7.64,0,4.08454335921003,4.08454335921003,4.08454335921003,4.08454335921003,0,0.0,1.0
2009-03-16,7.64,7.64,7.64,7.64,0,4.08454335921003,4.08454335921003,4.08454335921003,4.08454335921003,0,0.0,1.0
2009-03-17,7.6,8.0,7.6,7.94,2300,4.06315831544454,4.27700875309951,4.06315831544454,4.24493118745127,4302.07209341474,0.0,1.0
2009-03-18,8.35,8.6,7.9,7.9,600,4.46412788604762,4.59778440958198,4.22354614368577,4.22354614368577,1122.27967654298,0.0,1.0
2009-03-19,8.56,8.56,8.36,8.36,1100,4.57639936581648,4.57639936581648,4.46947414698899,4.46947414698899,2057.51274032879,0.0,1.0
2009-03-20,8.56,8.56,8.56,8.56,0,4.57639936581648,4.57639936581648,4.57639936581648,4.57639936581648,0,0.0,1.0
2009-03-23,8.66,8.66,8.66,8.66,400,4.62986197523022,4.62986197523022,4.62986197523022,4.62986197523022,748.186451028651,0.0,1.0
2009-03-24,8.66,8.66,8.66,8.66,0,4.62986197523022,4.62986197523022,4.62986197523022,4.62986197523022,0,0.0,1.0
2009-03-25,8.66,8.66,8.66,8.66,0,4.62986197523022,4.62986197523022,4.62986197523022,4.62986197523022,0,0.0,1.0
2009-03-26,8.66,8.66,8.66,8.66,0,4.62986197523022,4.62986197523022,4.62986197523022,4.62986197523022,0,0.0,1.0
2009-03-27,8.66,8.66,8.66,8.66,0,4.64215837539538,4.64215837539538,4.64215837539538,4.64215837539538,0,0.023,1.0
2009-03-30,8.66,8.66,8.66,8.66,200,4.64215837539538,4.64215837539538,4.64215837539538,4.64215837539538,373.102307146615,0.0,1.0
2009-03-31,9.25,9.25,9.11,9.2,2200,4.95842551644426,4.95842551644426,4.88337907619537,4.93162321635537,4104.12537861277,0.0,1.0
2009-04-01,9.25,9.25,9.25,9.25,0,4.95842551644426,4.95842551644426,4.95842551644426,4.95842551644426,0,0.0,1.0
2009-04-02,8.76,8.76,8.76,8.76,600,4.69576297557316,4.69576297557316,4.69576297557316,4.69576297557316,1119.30692143984,0.0,1.0
2009-04-03,8.75,8.75,8.75,8.75,2500,4.69040251555538,4.69040251555538,4.69040251555538,4.69040251555538,4663.77883933269,0.0,1.0
2009-04-06,8.3,8.45,8.3,8.45,1000,4.44918181475539,4.52958871502205,4.44918181475539,4.52958871502205,1865.51153573308,0.0,1.0
2009-04-07,8.3,8.3,8.3,8.3,0,4.44918181475539,4.44918181475539,4.44918181475539,4.44918181475539,0,0.0,1.0
2009-04-08,8.35,8.35,8.05,8.25,3100,4.47598411484428,4.47598411484428,4.31517031431095,4.4223795146665,5783.08576077253,0.0,1.0
2009-04-09,9.0,9.0,8.64,8.94,800,4.82441401599982,4.82441401599982,4.63143745535983,4.79225125589315,1492.40922858646,0.0,1.0
2009-04-13,9.0,9.0,8.15,8.15,2500,4.82441401599982,4.82441401599982,4.36877491448873,4.36877491448873,4663.77883933269,0.0,1.0
2009-04-14,9.0,9.0,9.0,9.0,0,4.82441401599982,4.82441401599982,4.82441401599982,4.82441401599982,0,0.0,1.0
2009-04-15,9.25,9.25,9.25,9.25,500,4.95842551644426,4.95842551644426,4.95842551644426,4.95842551644426,932.755767866538,0.0,1.0
2009-04-16,9.25,9.25,9.25,9.25,0,4.95842551644426,4.95842551644426,4.95842551644426,4.95842551644426,0,0.0,1.0
2009-04-17,9.25,9.25,9.25,9.25,0,4.95842551644426,4.95842551644426,4.95842551644426,4.95842551644426,0,0.0,1.0
2009-04-20,9.26,9.28,9.26,9.26,1400,4.96378597646204,4.97450689649759,4.96378597646204,4.96378597646204,2611.7161500263,0.0,1.0
2009-04-21,9.26,9.26,9.26,9.26,100,4.96378597646204,4.96378597646204,4.96378597646204,4.96378597646204,186.551153573307,0.0,1.0
2009-04-22,9.26,9.26,9.26,9.26,0,4.96378597646204,4.96378597646204,4.96378597646204,4.96378597646204,0,0.0,1.0
2009-04-23,9.26,9.26,9.26,9.26,0,4.96378597646204,4.96378597646204,4.96378597646204,4.96378597646204,0,0.0,1.0
2009-04-24,9.9,9.9,9.56,9.56,2000,5.3068554175998,5.3068554175998,5.12459977699536,5.12459977699536,3731.02307146615,0.0,1.0
2009-04-27,11.0,11.24,10.06,10.06,1700,5.95011061973311,6.07993121507274,5.44164662131956,5.44164662131956,3142.79871335212,0.1,1.0
2009-04-28,10.67,10.67,10.67,10.67,100,5.78285392977496,5.78285392977496,5.78285392977496,5.78285392977496,184.510972083558,0.0207917,1.0
2009-04-29,10.67,10.67,10.67,10.67,0,5.78285392977496,5.78285392977496,5.78285392977496,5.78285392977496,0,0.0,1.0
2009-04-30,10.5,10.94,10.5,10.94,1000,5.69071848759486,5.92918669088455,5.69071848759486,5.92918669088455,1845.10972083558,0.0,1.0
2009-05-01,10.5,10.5,10.5,10.5,0,5.69071848759486,5.69071848759486,5.69071848759486,5.69071848759486,0,0.0,1.0
2009-05-04,9.27,10.46,9.25,10.46,4100,5.02409146476232,5.66903956002307,5.01325200097642,5.66903956002307,7564.94985542586,0.0,1.0
2009-05-05,9.27,9.27,9.27,9.27,0,5.02409146476232,5.02409146476232,5.02409146476232,5.02409146476232,0,0.0,1.0
2009-05-06,9.44,9.44,9.3,9.3,200,5.11622690694242,5.11622690694242,5.04035066044116,5.04035066044116,369.021944167116,0.0,1.0
2009-05-07,9.68,9.68,9.68,9.68,200,5.24630047237316,5.24630047237316,5.24630047237316,5.24630047237316,369.021944167116,0.0,1.0
2009-05-08,9.68,9.68,9.68,9.68,0,5.24630047237316,5.24630047237316,5.24630047237316,5.24630047237316,0,0.0,1.0
2009-05-11,9.68,9.68,9.68,9.68,0,5.24630047237316,5.24630047237316,5.24630047237316,5.24630047237316,0,0.0,1.0
2009-05-12,9.68,9.68,9.68,9.68,0,5.24630047237316,5.24630047237316,5.24630047237316,5.24630047237316,0,0.0,1.0
2009-05-13,9.68,9.68,9.68,9.68,0,5.24630047237316,5.24630047237316,5.24630047237316,5.24630047237316,0,0.0,1.0
2009-05-14,9.4,9.5,9.4,9.5,1200,5.09454797937063,5.14874529830011,5.09454797937063,5.14874529830011,2214.13166500269,0.0,1.0
2009-05-15,9.5,9.7,9.5,9.7,500,5.14874529830011,5.25713993615906,5.14874529830011,5.25713993615906,922.554860417788,0.0,1.0
2009-05-18,9.79,9.79,9.79,9.79,200,5.30591752319559,5.30591752319559,5.30591752319559,5.30591752319559,369.021944167115,0.0,1.0
2009-05-19,9.25,9.95,9.25,9.89,1900,5.01325200097642,5.39263323348275,5.01325200097642,5.36011484212506,3505.7084695876,0.0,1.0
2009-05-20,9.55,9.55,9.55,9.55,500,5.17584395776485,5.17584395776485,5.17584395776485,5.17584395776485,922.554860417788,0.0,1.0
2009-05-21,9.5,9.54,9.5,9.5,800,5.14874529830011,5.1704242258719,5.14874529830011,5.14874529830011,1476.08777666846,0.0,1.0
2009-05-22,9.5,9.5,9.5,9.5,0,5.14874529830011,5.14874529830011,5.14874529830011,5.14874529830011,0,0.0,1.0
2009-05-26,9.5,9.5,9.5,9.5,0,5.19752288533664,5.19752288533664,5.19752288533664,5.19752288533664,0,0.09,1.0
2009-05-27,9.99,9.99,9.06,9.25,2200,5.4762856241319,5.4762856241319,4.96648125672022,5.07063483715917,4013.30418251951,0.0195208,1.0
2009-05-28,9.99,9.99,9.99,9.99,0,5.4762856241319,5.4762856241319,5.4762856241319,5.4762856241319,0,0.0,1.0
2009-05-29,9.99,9.99,9.99,9.99,0,5.4762856241319,5.4762856241319,5.4762856241319,5.4762856241319,0,0.0,1.0
2009-06-01,10.5,10.5,9.8,10.22,7700,5.7558557610996,5.7558557610996,5.37213204369296,5.60236627413694,14046.5646388183,0.0,1.0
2009-06-02,11.0,11.01,10.5,10.5,5000,6.02994413067577,6.03542589806729,5.7558557610996,5.7558557610996,9121.14586936251,0.0,1.0
2009-06-03,11.0,11.0,11.0,11.0,0,6.02994413067577,6.02994413067577,6.02994413067577,6.02994413067577,0,0.0,1.0
2009-06-04,11.45,11.8,11.3,11.3,800,6.27662366329432,6.46848552199764,6.19439715242147,6.19439715242147,1459.383339098,0.0,1.0
2009-06-05,11.45,11.45,11.4,11.45,1700,6.27662366329432,6.27662366329432,6.24921482633671,6.27662366329432,3101.18959558326,0.0,1.0
2009-06-08,11.7,11.7,11.45,11.45,1900,6.41366784808241,6.41366784808241,6.27662366329432,6.27662366329432,3466.03543035775,0.0,1.0
2009-06-09,11.7,11.7,11.5,11.5,1100,6.41366784808241,6.41366784808241,6.30403250025194,6.30403250025194,2006.65209125975,0.0,1.0
2009-06-10,12.0,12.0,11.7,11.7,2400,6.57812086982811,6.57812086982811,6.41366784808241,6.41366784808241,4378.15001729401,0.0,1.0
2009-06-11,12.0,12.0,11.99,11.99,1600,6.57812086982811,6.57812086982811,6.57263910243659,6.57263910243659,2918.766678196,0.0,1.0
2009-06-12,12.0,12.0,12.0,12.0,200,6.57812086982811,6.57812086982811,6.57812086982811,6.57812086982811,364.8458347745,0.0,1.0
2009-06-15,12.0,12.0,12.0,12.0,0,6.57812086982811,6.57812086982811,6.57812086982811,6.57812086982811,0,0.0,1.0
2009-06-16,12.0,12.0,12.0,12.0,0,6.57812086982811,6.57812086982811,6.57812086982811,6.57812086982811,0,0.0,1.0
2009-06-17,12.0,12.0,12.0,12.0,0,6.57812086982811,6.57812086982811,6.57812086982811,6.57812086982811,0,0.0,1.0
2009-06-18,12.0,12.0,12.0,12.0,0,6.57812086982811,6.57812086982811,6.57812086982811,6.57812086982811,0,0.0,1.0
2009-06-19,13.0,14.39,12.0,12.5,5700,7.12629760898045,7.88826327640221,6.57812086982811,6.85220923940428,10398.1062910733,0.0,1.0
2009-06-22,12.7,12.7,12.7,12.7,100,6.96184458723475,6.96184458723475,6.96184458723475,6.96184458723475,182.42291738725,0.0,1.0
2009-06-23,12.7,12.7,12.7,12.7,0,6.96184458723475,6.96184458723475,6.96184458723475,6.96184458723475,0,0.0,1.0
2009-06-24,13.0,13.0,13.0,13.0,700,7.12629760898045,7.12629760898045,7.12629760898045,7.12629760898045,1276.96042171075,0.0,1.0
2009-06-25,12.55,13.0,12.55,13.0,2300,6.8796180763619,7.12629760898045,6.8796180763619,7.12629760898045,4195.72709990676,0.0,1.0
2009-06-26,12.68,12.68,12.68,12.68,100,6.96175320617234,6.96175320617234,6.96175320617234,6.96175320617234,182.138027943275,0.0198333,1.0
2009-06-29,12.68,12.68,12.68,12.68,0,6.96175320617234,6.96175320617234,6.96175320617234,6.96175320617234,0,0.0,1.0
2009-06-30,12.5,12.65,12.03,12.38,3600,6.8629270565579,6.9452821812366,6.60488099923132,6.79704295681495,6556.9690059579,0.0,1.0
2009-07-01,12.65,13.4,12.65,12.95,1500,6.9452821812366,7.35705780463007,6.9452821812366,7.10999243059399,2732.07041914912,0.0,1.0
2009-07-02,12.65,12.65,12.65,12.65,0,6.9452821812366,6.9452821812366,6.9452821812366,6.9452821812366,0,0.0,1.0
2009-07-06,12.34,12.35,12.2,12.35,2200,6.77508159023396,6.78057193187921,6.69821680720051,6.78057193187921,4007.03661475205,0.0,1.0
2009-07-07,12.11,12.11,12.1,12.1,900,6.6488037323933,6.6488037323933,6.64331339074805,6.64331339074805,1639.24225148947,0.0,1.0
2009-07-08,12.11,12.11,12.11,12.11,0,6.6488037323933,6.6488037323933,6.6488037323933,6.6488037323933,0,0.0,1.0
2009-07-09,11.73,12.1,11.73,12.03,1900,6.44017074987394,6.64331339074805,6.44017074987394,6.60488099923132,3460.62253092222,0.0,1.0
2009-07-10,11.73,11.73,11.73,11.73,0,6.44017074987394,6.44017074987394,6.44017074987394,6.44017074987394,0,0.0,1.0
2009-07-13,11.73,11.73,11.73,11.73,0,6.44017074987394,6.44017074987394,6.44017074987394,6.44017074987394,0,0.0,1.0
2009-07-14,11.73,11.73,11.73,11.73,0,6.44017074987394,6.44017074987394,6.44017074987394,6.44017074987394,0,0.0,1.0
2009-07-15,12.45,12.45,12.0,12.03,600,6.83547534833167,6.83547534833167,6.58840997429559,6.60488099923132,1092.82816765965,0.0,1.0
2009-07-16,12.5,12.5,12.3,12.3,700,6.8629270565579,6.8629270565579,6.75312022365298,6.75312022365298,1274.96619560292,0.0,1.0
2009-07-17,12.5,12.5,12.5,12.5,0,6.8629270565579,6.8629270565579,6.8629270565579,6.8629270565579,0,0.0,1.0
2009-07-20,12.6,12.6,12.6,12.6,100,6.91783047301036,6.91783047301036,6.91783047301036,6.91783047301036,182.138027943275,0.0,1.0
2009-07-21,12.7,12.7,12.6,12.7,2000,6.97273388946283,6.97273388946283,6.91783047301036,6.97273388946283,3642.7605588655,0.0,1.0
2009-07-22,13.75,13.75,13.75,13.75,100,7.54921976221369,7.54921976221369,7.54921976221369,7.54921976221369,182.138027943275,0.0,1.0
2009-07-23,13.75,13.75,13.35,13.35,2400,7.54921976221369,7.54921976221369,7.32960609640384,7.32960609640384,4371.3126706386,0.0,1.0
2009-07-24,14.5,14.5,13.75,13.75,1500,7.96099538560717,7.96099538560717,7.54921976221369,7.54921976221369,2732.07041914912,0.0,1.0
2009-07-27,14.0,14.49,13.94,14.45,1900,7.68647830334485,7.95550504396192,7.65353625347337,7.93354367738093,3460.62253092222,0.0,1.0
2009-07-28,14.0,14.0,14.0,14.0,100,7.73589137815207,7.73589137815207,7.73589137815207,7.73589137815207,180.974619673942,0.09,1.0
2009-07-29,13.97,13.97,13.59,13.59,500,7.73080320611082,7.73080320611082,7.52051650472771,7.52051650472771,903.528367463642,0.0207917,1.0
2009-07-30,13.97,13.97,13.97,13.97,0,7.73080320611082,7.73080320611082,7.73080320611082,7.73080320611082,0,0.0,1.0
2009-07-31,13.96,13.96,13.77,13.9,400,7.72526934554811,7.72526934554811,7.62012599485655,7.69206618217183,722.822693970914,0.0,1.0
2009-08-03,13.25,13.25,13.25,13.25,600,7.33236524559545,7.33236524559545,7.33236524559545,7.33236524559545,1084.23404095637,0.0,1.0
2009-08-04,13.25,13.25,13.25,13.25,0,7.33236524559545,7.33236524559545,7.33236524559545,7.33236524559545,0,0.0,1.0
2009-08-05,13.55,13.55,13.55,13.55,300,7.49838106247685,7.49838106247685,7.49838106247685,7.49838106247685,542.117020478185,0.0,1.0
2009-08-06,13.55,13.55,13.55,13.55,400,7.49838106247685,7.49838106247685,7.49838106247685,7.49838106247685,722.822693970914,0.0,1.0
2009-08-07,13.31,14.0,12.5,13.85,3500,7.36556840897173,7.74740478779896,6.91732570339193,7.66439687935826,6324.69857224549,0.0,1.0
2009-08-10,13.31,13.31,13.31,13.31,0,7.36556840897173,7.36556840897173,7.36556840897173,7.36556840897173,0,0.0,1.0
2009-08-11,13.43,13.43,13.43,13.43,100,7.43197473572429,7.43197473572429,7.43197473572429,7.43197473572429,180.705673492728,0.0,1.0
2009-08-12,13.43,13.43,13.43,13.43,0,7.437508596287,7.437508596287,7.437508596287,7.437508596287,0,0.01,1.0
2009-08-13,13.49,13.49,13.18,13.48,300,7.47073648279313,7.47073648279313,7.29905906917816,7.46519850170877,541.713659599853,0.0,1.0
2009-08-14,13.49,13.49,13.49,13.49,0,7.47073648279313,7.47073648279313,7.47073648279313,7.47073648279313,0,0.0,1.0
2009-08-17,13.19,13.19,13.19,13.19,100,7.30459705026252,7.30459705026252,7.30459705026252,7.30459705026252,180.571219866618,0.0,1.0
2009-08-18,13.0,13.2,13.0,13.19,900,7.1993754096598,7.31013503134687,7.1993754096598,7.30459705026252,1625.14097879956,0.0,1.0
2009-08-19,12.65,12.89,12.65,12.89,900,7.00554607170742,7.13845761773191,7.00554607170742,7.13845761773191,1625.14097879956,0.0,1.0
2009-08-20,12.65,12.65,12.65,12.65,0,7.00554607170742,7.00554607170742,7.00554607170742,7.00554607170742,0,0.0,1.0
2009-08-21,13.4,13.4,12.9,12.9,2300,7.42089465303394,7.42089465303394,7.14399559881626,7.14399559881626,4153.13805693221,0.0,1.0
2009-08-24,13.0,13.06,13.0,13.06,700,7.1993754096598,7.23260329616592,7.1993754096598,7.23260329616592,1263.99853906632,0.0,1.0
2009-08-25,13.0,13.0,13.0,13.0,0,7.1993754096598,7.1993754096598,7.1993754096598,7.1993754096598,0,0.0,1.0
2009-08-26,12.28,12.71,12.28,12.71,600,6.85048260134551,7.09036106377048,6.85048260134551,7.09036106377048,1075.5446628757,0.09,1.0
2009-08-27,12.28,12.28,12.28,12.28,0,6.86202326574415,6.86202326574415,6.86202326574415,6.86202326574415,0,0.0206875,1.0
2009-08-28,12.28,12.28,12.28,12.28,0,6.86202326574415,6.86202326574415,6.86202326574415,6.86202326574415,0,0.0,1.0
2009-08-31,12.28,12.28,12.28,12.28,0,6.86202326574415,6.86202326574415,6.86202326574415,6.86202326574415,0,0.0,1.0
2009-09-01,12.5,12.5,12.5,12.5,500,6.98495853597736,6.98495853597736,6.98495853597736,6.98495853597736,894.779828370946,0.0,1.0
2009-09-02,12.5,12.5,12.5,12.5,0,6.98495853597736,6.98495853597736,6.98495853597736,6.98495853597736,0,0.0,1.0
2009-09-03,12.5,12.5,12.5,12.5,0,6.98495853597736,6.98495853597736,6.98495853597736,6.98495853597736,0,0.0,1.0
2009-09-04,12.37,12.42,12.37,12.42,300,6.91231496720319,6.9402548013471,6.91231496720319,6.9402548013471,536.867897022568,0.0,1.0
2009-09-08,12.37,12.37,12.37,12.37,0,6.91231496720319,6.91231496720319,6.91231496720319,6.91231496720319,0,0.0,1.0
2009-09-09,12.37,12.37,12.37,12.37,0,6.91231496720319,6.91231496720319,6.91231496720319,6.91231496720319,0,0.0,1.0
2009-09-10,12.37,12.37,12.37,12.37,0,6.91231496720319,6.91231496720319,6.91231496720319,6.91231496720319,0,0.0,1.0
2009-09-11,13.05,13.05,12.6,13.0,1000,7.29229671156036,7.29229671156036,7.04083820426518,7.26435687741645,1789.55965674189,0.0,1.0
2009-09-14,13.05,13.05,13.05,13.05,0,7.29229671156036,7.29229671156036,7.29229671156036,7.29229671156036,0,0.0,1.0
2009-09-15,13.5,13.5,13.35,13.35,2100,7.54375521885555,7.54375521885555,7.45993571642382,7.45993571642382,3758.07527915797,0.0,1.0
2009-09-16,13.5,13.9,13.5,13.9,2100,7.54375521885555,7.76727389200682,7.54375521885555,7.76727389200682,3758.07527915797,0.0,1.0
2009-09-17,13.99,13.99,13.99,13.99,300,7.81756559346586,7.81756559346586,7.81756559346586,7.81756559346586,536.867897022568,0.0,1.0
2009-09-18,13.99,13.99,13.97,13.97,400,7.81756559346586,7.81756559346586,7.80638965980829,7.80638965980829,715.823862696757,0.0,1.0
2009-09-21,13.69,13.69,13.69,13.69,100,7.6499265886024,7.6499265886024,7.6499265886024,7.6499265886024,178.955965674189,0.0,1.0
2009-09-22,13.69,13.69,13.69,13.69,0,7.6499265886024,7.6499265886024,7.6499265886024,7.6499265886024,0,0.0,1.0
2009-09-23,13.69,13.69,13.69,13.69,0,7.6499265886024,7.6499265886024,7.6499265886024,7.6499265886024,0,0.0,1.0
2009-09-24,14.0,14.0,14.0,14.0,200,7.82315356029464,7.82315356029464,7.82315356029464,7.82315356029464,357.911931348379,0.0,1.0
2009-09-25,13.69,13.69,13.69,13.69,200,7.6499265886024,7.6499265886024,7.6499265886024,7.6499265886024,357.911931348379,0.0,1.0
2009-09-28,13.69,13.69,13.69,13.69,0,7.66100937085293,7.66100937085293,7.66100937085293,7.66100937085293,0,0.0198333,1.0
2009-09-29,13.2,13.37,13.08,13.37,400,7.38680231521247,7.48193537533263,7.31964956689235,7.48193537533263,714.788317690092,0.0,1.0
2009-09-30,12.99,12.99,12.64,12.9,700,7.26928500565227,7.26928500565227,7.07342282305194,7.21892044441218,1250.87955595766,0.0,1.0
2009-10-01,13.02,13.02,13.02,13.02,300,7.2860731927323,7.2860731927323,7.2860731927323,7.2860731927323,536.091238267569,0.0,1.0
2009-10-02,13.02,13.02,13.02,13.02,200,7.2860731927323,7.2860731927323,7.2860731927323,7.2860731927323,357.394158845046,0.0,1.0
2009-10-05,13.32,13.32,13.32,13.32,400,7.45395506353258,7.45395506353258,7.45395506353258,7.45395506353258,714.788317690093,0.0,1.0
2009-10-06,13.5,13.5,13.5,13.5,200,7.55468418601275,7.55468418601275,7.55468418601275,7.55468418601275,357.394158845046,0.0,1.0
2009-10-07,14.07,14.07,13.62,13.62,300,7.87365974053329,7.87365974053329,7.62183693433286,7.62183693433286,536.091238267569,0.0,1.0
2009-10-08,14.07,14.07,14.07,14.07,0,7.87365974053329,7.87365974053329,7.87365974053329,7.87365974053329,0,0.0,1.0
2009-10-09,14.45,14.9,14.0,14.0,1100,8.08631011021365,8.33813291641407,7.83448730401322,7.83448730401322,1965.66787364775,0.0,1.0
2009-10-12,14.45,14.45,14.45,14.45,0,8.08631011021365,8.08631011021365,8.08631011021365,8.08631011021365,0,0.0,1.0
2009-10-13,14.15,14.5,14.15,14.5,2100,7.91842823941336,8.11429042201369,7.91842823941336,8.11429042201369,3752.63866787299,0.0,1.0
2009-10-14,14.45,14.45,14.45,14.45,1300,8.08631011021365,8.08631011021365,8.08631011021365,8.08631011021365,2323.0620324928,0.0,1.0
2009-10-15,14.65,14.65,14.41,14.41,3100,8.19823135741384,8.19823135741384,8.06392586077361,8.06392586077361,5539.60946209821,0.0,1.0
2009-10-16,14.21,14.61,14.2,14.61,1400,7.95200461357342,8.1758471079738,7.94640855121341,8.1758471079738,2501.75911191532,0.0,1.0
2009-10-19,14.21,14.21,14.21,14.21,0,7.95200461357342,7.95200461357342,7.95200461357342,7.95200461357342,0,0.0,1.0
2009-10-20,14.9,14.9,14.34,14.68,1400,8.33813291641407,8.33813291641407,8.02475342425354,8.21501954449386,2501.75911191532,0.0,1.0
2009-10-21,15.3,15.3,14.45,15.0,1400,8.56197541081445,8.56197541081445,8.08631011021365,8.39409354001417,2501.75911191532,0.0,1.0
2009-10-22,14.47,14.98,14.47,14.9,700,8.09750223493367,8.38290141529415,8.09750223493367,8.33813291641407,1250.87955595766,0.0,1.0
2009-10-23,14.47,14.47,14.47,14.47,0,8.09750223493367,8.09750223493367,8.09750223493367,8.09750223493367,0,0.0,1.0
2009-10-26,14.5,14.5,14.5,14.5,1800,8.11429042201369,8.11429042201369,8.11429042201369,8.11429042201369,3216.54742960542,0.0,1.0
2009-10-27,14.5,14.5,14.5,14.5,0,8.16465498325378,8.16465498325378,8.16465498325378,8.16465498325378,0,0.09,1.0
2009-10-28,14.5,14.5,14.18,14.23,2600,8.17541216958006,8.17541216958006,7.99498928032036,8.02318035676719,4611.38829676113,0.0191042,1.0
2009-10-29,14.5,14.5,14.5,14.5,2000,8.17541216958006,8.17541216958006,8.17541216958006,8.17541216958006,3547.22176673933,0.0,1.0
2009-10-30,14.5,14.5,14.5,14.5,0,8.17541216958006,8.17541216958006,8.17541216958006,8.17541216958006,0,0.0,1.0
2009-11-02,14.5,14.5,14.5,14.5,1000,8.17541216958006,8.17541216958006,8.17541216958006,8.17541216958006,1773.61088336967,0.0,1.0
2009-11-03,14.5,14.5,14.5,14.5,0,8.17541216958006,8.17541216958006,8.17541216958006,8.17541216958006,0,0.0,1.0
2009-11-04,14.8,14.86,14.79,14.79,2400,8.34455862826103,8.37838791999722,8.33892041297166,8.33892041297166,4256.66612008719,0.0,1.0
2009-11-05,14.8,14.81,14.72,14.72,600,8.34455862826103,8.35019684355039,8.2994529059461,8.2994529059461,1064.1665300218,0.0,1.0
2009-11-06,14.9,14.9,14.88,14.88,800,8.40094078115468,8.40094078115468,8.38966435057595,8.38966435057595,1418.88870669573,0.0,1.0
2009-11-09,14.55,14.86,14.55,14.86,200,8.20360324602689,8.37838791999722,8.20360324602689,8.37838791999722,354.722176673933,0.0,1.0
2009-11-10,14.82,14.82,14.55,14.81,1500,8.35583505883976,8.35583505883976,8.20360324602689,8.35019684355039,2660.4163250545,0.0,1.0
2009-11-11,14.88,14.89,14.62,14.89,2200,8.39530256586532,8.40094457027786,8.24861045113918,8.40094457027786,3899.32343035523,0.01,1.0
2009-11-12,14.89,14.89,14.68,14.68,500,8.40094457027786,8.40094457027786,8.28246247761444,8.28246247761444,886.209870535279,0.0,1.0
2009-11-13,14.82,14.89,14.82,14.89,2500,8.36145053939005,8.40094457027786,8.36145053939005,8.40094457027786,4431.0493526764,0.0,1.0
2009-11-16,14.75,14.9,14.65,14.84,5300,8.32195650850225,8.4065865746904,8.26553646437681,8.37273454821514,9393.82462767396,0.0,1.0
2009-11-17,14.75,14.75,14.75,14.75,300,8.32195650850225,8.32195650850225,8.32195650850225,8.32195650850225,531.725922321167,0.0,1.0
2009-11-18,14.82,14.82,14.82,14.82,100,8.36145053939005,8.36145053939005,8.36145053939005,8.36145053939005,177.241974107056,0.0,1.0
2009-11-19,14.73,14.91,14.73,14.91,700,8.31067249967716,8.41222857910295,8.31067249967716,8.41222857910295,1240.69381874939,0.0,1.0
2009-11-20,14.73,14.73,14.73,14.73,0,8.31067249967716,8.31067249967716,8.31067249967716,8.31067249967716,0,0.0,1.0
2009-11-23,14.81,14.9,14.77,14.78,5100,8.35580853497751,8.4065865746904,8.33324051732733,8.33888252173988,9039.34067945985,0.0,1.0
2009-11-24,14.91,14.91,14.66,14.91,1400,8.41222857910295,8.41222857910295,8.27117846878935,8.41222857910295,2481.38763749878,0.0,1.0
2009-11-25,14.76,14.89,14.76,14.89,200,8.33789517096768,8.41133191705344,8.33789517096768,8.41133191705344,354.046187853115,0.01825,1.0
2009-11-27,14.74,14.74,14.74,14.74,100,8.32659721003141,8.32659721003141,8.32659721003141,8.32659721003141,177.023093926557,0.0,1.0
2009-11-30,14.75,14.84,14.75,14.81,500,8.33224619049955,8.38308701471276,8.33224619049955,8.36614007330836,885.115469632786,0.0,1.0
2009-12-01,14.9,14.9,14.53,14.78,2000,8.41698089752158,8.41698089752158,8.20796862020057,8.34919313190395,3540.46187853114,0.0,1.0
2009-12-02,14.87,14.87,14.87,14.87,100,8.40003395611717,8.40003395611717,8.40003395611717,8.40003395611717,177.023093926557,0.0,1.0
2009-12-03,14.9,14.9,14.59,14.7,2100,8.41698089752158,8.41698089752158,8.24186250300938,8.30400128815887,3717.4849724577,0.0,1.0
2009-12-04,14.9,14.9,14.9,14.9,300,8.41698089752158,8.41698089752158,8.41698089752158,8.41698089752158,531.069281779672,0.0,1.0
2009-12-07,14.89,14.91,14.75,14.91,2800,8.41133191705344,8.42262987798971,8.33224619049955,8.42262987798971,4956.6466299436,0.0,1.0
2009-12-08,14.86,14.86,14.86,14.86,100,8.39438497564903,8.39438497564903,8.39438497564903,8.39438497564903,177.023093926557,0.0,1.0
2009-12-09,14.52,14.74,14.52,14.74,700,8.20231963973244,8.32659721003141,8.20231963973244,8.32659721003141,1239.1616574859,0.0,1.0
2009-12-10,14.91,14.91,14.56,14.74,7100,8.42262987798971,8.42262987798971,8.22491556160498,8.32659721003141,12568.6396687856,0.0,1.0
2009-12-11,14.91,14.91,14.91,14.91,0,8.42262987798971,8.42262987798971,8.42262987798971,8.42262987798971,0,0.0,1.0
2009-12-14,15.0,15.0,14.86,15.0,2600,8.47347070220293,8.47347070220293,8.39438497564903,8.47347070220293,4602.60044209049,0.0,1.0
2009-12-15,15.0,15.07,15.0,15.07,1500,8.47347070220293,8.51301356547988,8.47347070220293,8.51301356547988,2655.34640889836,0.0,1.0
2009-12-16,15.0,15.0,14.95,14.98,1300,8.47347070220293,8.47347070220293,8.44522579986225,8.46217274126666,2301.30022104524,0.0,1.0
2009-12-17,14.87,15.0,14.87,14.9,1200,8.40003395611717,8.47347070220293,8.40003395611717,8.41698089752158,2124.27712711869,0.0,1.0
2009-12-18,14.7,14.75,14.65,14.75,1000,8.30400128815887,8.33224619049955,8.27575638581819,8.33224619049955,1770.23093926557,0.0,1.0
2009-12-21,15.01,15.01,14.04,14.76,5400,8.47911968267106,8.47911968267106,7.93116857726194,8.33789517096768,9559.2470720341,0.0,1.0
2009-12-22,15.01,15.01,15.01,15.01,0,8.47911968267106,8.47911968267106,8.47911968267106,8.47911968267106,0,0.0,1.0
2009-12-23,15.37,15.37,15.25,15.25,2400,8.68248297952393,8.68248297952393,8.61469521390631,8.61469521390631,4248.55425423738,0.0,1.0
2009-12-24,15.39,15.39,15.39,15.39,600,8.69378094046021,8.69378094046021,8.69378094046021,8.69378094046021,1062.13856355934,0.0,1.0
2009-12-28,15.69,15.69,15.69,15.69,100,8.91974015918562,8.91974015918562,8.91974015918562,8.91974015918562,175.901985035319,0.1,1.0
2009-12-29,16.0,16.0,15.39,15.39,300,9.10617210873647,9.10617210873647,8.75899929709089,8.75899929709089,527.11500976298,0.0179375,1.0
2009-12-30,17.5,18.0,17.5,17.5,1600,9.95987574393052,10.2444436223285,9.95987574393052,9.95987574393052,2811.28005206922,0.0,1.0
2009-12-31,16.8,17.16,16.8,17.16,600,9.5614807141733,9.76636958661987,9.5614807141733,9.76636958661987,1054.23001952596,0.0,1.0
2010-01-04,16.68,16.69,16.6,16.6,2500,9.49318442335777,9.49887578092573,9.44765356281409,9.44765356281409,4392.62508135817,0.0,1.0
2010-01-05,16.6,16.6,16.6,16.6,1000,9.44765356281409,9.44765356281409,9.44765356281409,9.44765356281409,1757.05003254327,0.0,1.0
2010-01-06,16.75,16.75,16.75,16.75,1100,9.53302392633349,9.53302392633349,9.53302392633349,9.53302392633349,1932.75503579759,0.0,1.0
2010-01-07,16.87,16.87,16.84,16.84,200,9.60132021714902,9.60132021714902,9.58424614444514,9.58424614444514,351.410006508653,0.0,1.0
2010-01-08,17.0,17.02,16.89,16.89,1300,9.6753078655325,9.68669058066842,9.61270293228494,9.61270293228494,2284.16504230625,0.0,1.0
2010-01-11,16.8,16.81,16.79,16.8,1700,9.5614807141733,9.56717207174126,9.55578935660533,9.5614807141733,2986.98505532355,0.0,1.0
2010-01-12,16.95,16.95,16.75,16.84,2800,9.6468510776927,9.6468510776927,9.53302392633349,9.58424614444514,4919.74009112115,0.0,1.0
2010-01-13,17.01,17.01,16.96,17.0,800,9.68099922310046,9.68099922310046,9.65254243526066,9.6753078655325,1405.64002603461,0.0,1.0
2010-01-14,16.99,17.05,16.75,17.01,1900,9.66961650796454,9.7037646533723,9.53302392633349,9.68099922310046,3338.39506183221,0.0,1.0
2010-01-15,17.19,17.6,16.95,16.95,4300,9.78344365932375,10.0167893196101,9.6468510776927,9.6468510776927,7555.31513993604,0.0,1.0
2010-01-19,16.99,17.7,16.78,17.7,2800,9.66961650796454,10.0737028952897,9.55009799903738,10.0737028952897,4919.74009112115,0.0,1.0
2010-01-20,16.92,17.02,16.92,16.99,3600,9.62977700498882,9.68669058066842,9.62977700498882,9.66961650796454,6325.38011715576,0.0,1.0
2010-01-21,16.92,16.92,16.92,16.92,0,9.62977700498882,9.62977700498882,9.62977700498882,9.62977700498882,0,0.0,1.0
2010-01-22,17.05,17.15,16.95,16.95,2000,9.7037646533723,9.7606782290519,9.6468510776927,9.6468510776927,3514.10006508653,0.0,1.0
2010-01-25,17.0,17.14,17.0,17.02,3200,9.6753078655325,9.75498687148395,9.6753078655325,9.68669058066842,5622.56010413845,0.0,1.0
2010-01-26,16.95,16.99,16.95,16.99,1200,9.6468510776927,9.66961650796454,9.6468510776927,9.66961650796454,2108.46003905192,0.0,1.0
2010-01-27,16.73,16.98,16.73,16.89,4900,9.5324547905767,9.67490031942572,9.5324547905767,9.62361992904007,8599.7785251537,0.019,1.0
2010-01-28,16.95,16.95,16.5,16.5,1400,9.65780685596384,9.65780685596384,9.4014049040356,9.4014049040356,2457.07957861534,0.0,1.0
2010-01-29,17.0,17.0,16.94,16.94,1000,9.68629596173365,9.68629596173365,9.65210903480988,9.65210903480988,1755.0568418681,0.0,1.0
2010-02-01,16.71,16.95,16.71,16.95,1800,9.52105914826878,9.65780685596384,9.52105914826878,9.65780685596384,3159.10231536258,0.0,1.0
2010-02-02,16.79,17.05,16.78,16.8,6400,9.56664171750046,9.71478506750345,9.5609438963465,9.57233953865443,11232.3637879559,0.0,1.0
2010-02-03,17.09,17.21,16.83,16.83,8600,9.73757635211929,9.80595020596683,9.58943300211631,9.58943300211631,15093.4888400657,0.0,1.0
2010-02-04,16.86,17.12,16.8,17.0,7900,9.60652646557819,9.75466981558118,9.57233953865443,9.68629596173365,13864.949050758,0.0,1.0
2010-02-05,16.55,17.0,16.55,16.74,11000,9.4298940098054,9.68629596173365,9.4298940098054,9.53815261173066,19305.6252605491,0.0,1.0
2010-02-08,16.55,16.6,16.46,16.46,800,9.4298940098054,9.45838311557521,9.37861361941975,9.37861361941975,1404.04547349448,0.0,1.0
2010-02-09,16.7,16.95,16.65,16.65,1900,9.51536132711482,9.65780685596384,9.48687222134501,9.48687222134501,3334.60799954939,0.0,1.0
2010-02-10,16.62,16.75,16.62,16.7,700,9.47547657903709,9.54959282183341,9.47547657903709,9.52108657460406,1227.80104018602,0.01,1.0
2010-02-11,16.75,16.76,16.67,16.67,1100,9.54959282183341,9.55529407127928,9.50398282626644,9.50398282626644,1929.40163457803,0.0,1.0
2010-02-12,16.54,16.76,16.54,16.71,2100,9.42986658347012,9.55529407127928,9.42986658347012,9.52678782404993,3683.40312055806,0.0,1.0
2010-02-16,16.87,16.87,16.35,16.35,1600,9.61800781518386,9.61800781518386,9.32154284399858,9.32154284399858,2806.40237756804,0.0,1.0
2010-02-17,16.92,16.99,16.6,16.96,1100,9.64651406241321,9.6864228085343,9.46407408014535,9.66931906019669,1929.40163457803,0.0,1.0
2010-02-18,18.21,18.21,16.93,16.93,4900,10.3819752409305,10.3819752409305,9.65221531185908,9.65221531185908,8594.60728130216,0.0,1.0
2010-02-19,17.75,18.21,17.24,18.11,7400,10.1197177664205,10.3819752409305,9.82895404468107,10.3249627464718,12979.6109962522,0.0,1.0
2010-02-22,17.2,17.66,17.2,17.5,8100,9.80614904689759,10.0684065214076,9.80614904689759,9.97718653027371,14207.4120364382,0.0,1.0
2010-02-23,17.29,17.36,16.86,17.32,19400,9.85746029191042,9.89736903803152,9.61230656573799,9.87456404024804,34027.6288280125,0.0,1.0
2010-02-24,17.1,17.19,16.87,17.03,2700,9.75977890374201,9.81114616113012,9.62850702375016,9.71982659244014,4730.63995151549,0.0186667,1.0
2010-02-25,17.0,17.21,16.85,17.02,4900,9.70270417331077,9.82256110721637,9.61709207766391,9.71411911939702,8585.23546756515,0.0,1.0
2010-02-26,16.68,16.98,16.31,16.98,5700,9.5200650359308,9.69128922722452,9.30888853333521,9.69128922722452,9986.90656431048,0.0,1.0
2010-03-01,16.65,16.68,16.43,16.68,3500,9.50294261680143,9.5200650359308,9.3773782098527,9.5200650359308,6132.31104826082,0.0,1.0
2010-03-02,17.27,17.41,16.4,16.65,6900,9.85680594547511,9.93671056807885,9.36025579072333,9.50294261680143,12089.4132094285,0.0,1.0
2010-03-03,17.26,17.6,17.15,17.28,4900,9.85109847243199,10.0451525558982,9.78831626895763,9.86251341851824,8585.23546756515,0.0,1.0
2010-03-04,16.53,18.13,16.53,17.28,8100,9.43445294028394,10.3476486271838,9.43445294028394,9.86251341851824,14191.9198545465,0.0,1.0
2010-03-05,16.87,16.9,16.55,16.63,2100,9.62850702375016,9.64562944287953,9.44586788637019,9.49152767071518,3679.38662895649,0.0,1.0
2010-03-08,16.69,16.85,16.69,16.85,700,9.52577250897392,9.61709207766391,9.52577250897392,9.61709207766391,1226.46220965216,0.0,1.0
2010-03-09,16.95,16.95,16.95,16.95,100,9.67416680809515,9.67416680809515,9.67416680809515,9.67416680809515,175.208887093166,0.0,1.0
2010-03-10,16.95,17.0,16.6,16.6,4000,9.67416680809515,9.70270417331077,9.47440525158581,9.47440525158581,7008.35548372665,0.0,1.0
2010-03-11,16.95,16.95,16.61,16.85,2400,9.67416680809515,9.67416680809515,9.48011272462893,9.61709207766391,4205.01329023599,0.0,1.0
2010-03-12,17.1,17.1,17.05,17.09,2100,9.75977890374201,9.75977890374201,9.73124153852639,9.75407143069888,3679.38662895649,0.0,1.0
2010-03-15,17.05,17.05,17.05,17.05,1000,9.73124153852639,9.73124153852639,9.73124153852639,9.73124153852639,1752.08887093166,0.0,1.0
2010-03-16,17.1,17.1,16.86,16.95,1500,9.75977890374201,9.75977890374201,9.62279955070703,9.67416680809515,2628.13330639749,0.0,1.0
2010-03-17,17.1,17.1,17.1,17.1,0,9.75977890374201,9.75977890374201,9.75977890374201,9.75977890374201,0,0.0,1.0
2010-03-18,17.1,17.1,17.1,17.1,0,9.75977890374201,9.75977890374201,9.75977890374201,9.75977890374201,0,0.0,1.0
2010-03-19,17.1,17.1,17.1,17.1,0,9.75977890374201,9.75977890374201,9.75977890374201,9.75977890374201,0,0.0,1.0
2010-03-22,17.06,17.1,17.0,17.05,4000,9.73694901156951,9.75977890374201,9.70270417331077,9.73124153852639,7008.35548372665,0.0,1.0
2010-03-23,16.95,17.05,16.92,17.05,5300,9.67416680809515,9.73124153852639,9.65704438896578,9.73124153852639,9286.07101593781,0.0,1.0
2010-03-24,16.87,16.97,16.83,16.88,1000,9.62850702375016,9.6855817541814,9.60567713157766,9.63421449679328,1752.08887093166,0.0,1.0
2010-03-25,17.1,17.1,16.9,16.9,800,9.75977890374201,9.75977890374201,9.64562944287953,9.64562944287953,1401.67109674533,0.0,1.0
2010-03-26,16.82,17.0,16.82,17.0,1800,9.59996965853454,9.70270417331077,9.59996965853454,9.70270417331077,3153.75996767699,0.0,1.0
2010-03-29,16.88,16.88,16.8,16.8,1000,9.64523705410781,9.64523705410781,9.5995250301547,9.5995250301547,1750.08658732871,0.0193125,1.0
2010-03-30,16.81,16.88,16.6,16.73,6800,9.60523903314883,9.64523705410781,9.4852449702719,9.55952700919572,11900.5887938353,0.0,1.0
2010-03-31,16.88,16.88,16.78,16.82,5100,9.64523705410781,9.64523705410781,9.58809702416642,9.61095303614298,8925.44159537644,0.0,1.0
2010-04-01,16.84,16.95,16.55,16.95,4800,9.62238104213125,9.68523507506679,9.4566749553012,9.68523507506679,8400.41561917783,0.0,1.0
2010-04-05,17.1,17.1,16.75,16.83,8300,9.77094511997889,9.77094511997889,9.570955015184,9.61666703913711,14525.7186748283,0.0,1.0
2010-04-06,16.91,17.1,16.79,16.87,3200,9.66237906309023,9.77094511997889,9.59381102716056,9.63952305111367,5600.27707945189,0.0,1.0
2010-04-07,17.07,17.07,16.82,16.91,2500,9.75380311099647,9.75380311099647,9.61095303614298,9.66237906309023,4375.21646832178,0.0,1.0
2010-04-08,17.35,17.45,17.1,17.1,1600,9.91379519483238,9.97093522477378,9.77094511997889,9.77094511997889,2800.13853972594,0.0,1.0
2010-04-09,17.25,17.41,17.13,17.15,4000,9.85665516489098,9.94807921279722,9.7880871289613,9.79951513494958,7000.34634931486,0.0,1.0
2010-04-12,17.55,17.71,17.42,17.42,500,10.0280752547152,10.1194993026214,9.95379321579136,9.95379321579136,875.043293664355,0.0,1.0
2010-04-13,18.05,18.24,17.78,17.79,1500,10.3137754044222,10.4223414613108,10.1594973235804,10.1652113265745,2625.12988099306,0.0,1.0
2010-04-14,17.78,17.85,17.55,17.85,1400,10.1594973235804,10.1994953445394,10.0280752547152,10.1994953445394,2450.1212222602,0.0,1.0
2010-04-15,17.6,17.6,17.6,17.6,3700,10.0566452696859,10.0566452696859,10.0566452696859,10.0566452696859,6475.32037311622,0.0,1.0
2010-04-16,17.36,17.54,17.36,17.54,400,9.91950919782652,10.022361251721,9.91950919782652,10.022361251721,700.034634931485,0.0,1.0
2010-04-19,17.2,17.5,17.19,17.5,2100,9.82808514992028,9.99950523974447,9.82237114692614,9.99950523974447,3675.1818333903,0.0,1.0
2010-04-20,17.5,17.52,17.27,17.27,4200,9.99950523974447,10.0109332457328,9.86808317087926,9.86808317087926,7350.3636667806,0.0,1.0
2010-04-21,17.35,17.55,17.35,17.55,2700,9.91379519483238,10.0280752547152,9.91379519483238,10.0280752547152,4725.23378578753,0.0,1.0
2010-04-22,17.35,17.64,17.33,17.35,2800,9.91379519483238,10.0795012816624,9.9023671888441,9.91379519483238,4900.2424445204,0.0,1.0
2010-04-23,18.0,18.25,17.45,17.5,10500,10.2852053894515,10.428055464305,9.97093522477378,9.99950523974447,18375.9091669514,0.0,1.0
2010-04-26,18.06,18.16,17.99,18.0,9200,10.3194894074163,10.3766294373577,10.2794913864573,10.2852053894515,16100.7966034242,0.0,1.0
2010-04-27,18.12,18.12,18.12,18.12,2000,10.4109134553225,10.4109134553225,10.4109134553225,10.4109134553225,3480.9625644782,0.1,1.0
2010-04-28,18.21,18.43,18.21,18.24,400,10.4739587756714,10.6004975417696,10.4739587756714,10.4912140619575,695.439055662417,0.0197292,1.0
2010-04-29,18.68,18.68,18.26,18.26,2400,10.7442915941539,10.7442915941539,10.5027175861483,10.5027175861483,4172.63433397448,0.0,1.0
2010-04-30,18.65,18.68,18.26,18.43,7200,10.7270363078678,10.7442915941539,10.5027175861483,10.6004975417696,12517.9030019234,0.0,1.0
2010-05-03,18.42,18.42,18.42,18.42,200,10.5947457796742,10.5947457796742,10.5947457796742,10.5947457796742,347.719527831208,0.0,1.0
2010-05-04,18.68,18.68,18.5,18.59,700,10.7442915941539,10.7442915941539,10.6407598764372,10.6925257352955,1217.01834740922,0.0,1.0
2010-05-05,18.45,18.51,18.45,18.5,400,10.6177528280557,10.6522821055453,10.6177528280557,10.6465272259637,695.062328113303,0.01,1.0
2010-05-06,17.33,18.5,17.33,18.37,7400,9.97320631491628,10.6465272259637,9.97320631491628,10.5717137914029,12858.6530700961,0.0,1.0
2010-05-07,17.33,17.33,17.07,17.27,1100,9.97320631491628,9.97320631491628,9.82357944579463,9.93867703742667,1911.42140231158,0.0,1.0
2010-05-10,17.33,17.33,17.33,17.33,0,9.97320631491628,9.97320631491628,9.97320631491628,9.97320631491628,0,0.0,1.0
2010-05-11,17.6,17.6,17.6,17.6,600,10.1285880636195,10.1285880636195,10.1285880636195,10.1285880636195,1042.59349216996,0.0,1.0
2010-05-12,17.22,17.52,17.22,17.52,500,9.90990263951866,10.0825490269667,9.90990263951866,10.0825490269667,868.827910141628,0.0,1.0
2010-05-13,17.22,17.22,17.22,17.22,0,9.90990263951866,9.90990263951866,9.90990263951866,9.90990263951866,0,0.0,1.0
2010-05-14,17.22,17.22,17.22,17.22,0,9.90990263951866,9.90990263951866,9.90990263951866,9.90990263951866,0,0.0,1.0
2010-05-17,17.47,17.47,17.4,17.4,200,10.0537746290587,10.0537746290587,10.0134904719875,10.0134904719875,347.531164056652,0.0,1.0
2010-05-18,17.26,17.57,17.22,17.46,1500,9.93292215784507,10.1113234248747,9.90990263951866,10.0480197494771,2606.48373042488,0.0,1.0
2010-05-19,17.7,17.7,17.52,17.52,200,10.1861368594356,10.1861368594356,10.0825490269667,10.0825490269667,347.53116405665,0.0,1.0
2010-05-20,16.6,17.79,16.6,17.5,4200,9.55310010545933,10.23793077567,9.55310010545933,10.0710392678035,7298.15444518968,0.0,1.0
2010-05-21,16.9,16.9,16.83,16.83,200,9.72574649290739,9.72574649290739,9.68546233583618,9.68546233583618,347.531164056651,0.0,1.0
2010-05-24,16.9,16.9,16.9,16.9,0,9.72574649290739,9.72574649290739,9.72574649290739,9.72574649290739,0,0.0,1.0
2010-05-25,16.55,16.61,16.55,16.61,1800,9.52432570755132,9.55885498504093,9.52432570755132,9.55885498504093,3127.78047650986,0.0,1.0
2010-05-26,16.05,16.28,15.88,16.28,1300,9.2479955537918,9.38052134677449,9.1500417068046,9.38052134677449,2256.16457951746,0.0198333,1.0
2010-05-27,16.35,16.35,16.32,16.32,800,9.42085528376922,9.42085528376922,9.40356931077148,9.40356931077148,1388.40897201074,0.0,1.0
2010-05-28,16.56,16.57,16.28,16.55,600,9.54185709475341,9.54761908575266,9.38052134677449,9.53609510375416,1041.30672900806,0.0,1.0
2010-06-01,16.71,16.71,16.71,16.71,200,9.62828695974212,9.62828695974212,9.62828695974212,9.62828695974212,347.102243002686,0.0,1.0
2010-06-02,16.71,16.71,16.71,16.71,0,9.62828695974212,9.62828695974212,9.62828695974212,9.62828695974212,0,0.0,1.0
2010-06-03,16.65,16.84,16.61,16.61,600,9.59371501374663,9.70319284273233,9.57066704974964,9.57066704974964,1041.30672900806,0.0,1.0
2010-06-04,16.67,16.8,16.67,16.8,400,9.60523899574513,9.68014487873534,9.60523899574513,9.68014487873534,694.204486005372,0.0,1.0
2010-06-07,16.5,16.8,16.5,16.59,3400,9.50728514875792,9.68014487873534,9.50728514875792,9.55914306775115,5900.73813104566,0.0,1.0
2010-06-08,16.4,16.77,16.38,16.38,1100,9.44966523876545,9.6628589057376,9.43814125676696,9.43814125676696,1909.06233651477,0.0,1.0
2010-06-09,16.27,16.7,16.26,16.3,2600,9.37475935577524,9.62252496874287,9.36899736477599,9.39204532877298,4512.32915903492,0.0,1.0
2010-06-10,16.55,16.55,16.33,16.33,3400,9.53609510375416,9.53609510375416,9.40933130177072,9.40933130177072,5900.73813104566,0.0,1.0
2010-06-11,16.46,16.9,16.3,16.3,2500,9.48423718476094,9.73776478872781,9.39204532877298,9.39204532877298,4338.77803753357,0.0,1.0
2010-06-14,16.64,16.69,16.4,16.4,2800,9.58795302274739,9.61676297774362,9.44966523876545,9.44966523876545,4859.4314020376,0.0,1.0
2010-06-15,16.31,16.65,16.3,16.45,4100,9.39780731977223,9.59371501374663,9.39204532877298,9.47847519376169,7115.59598155506,0.0,1.0
2010-06-16,16.47,16.47,16.22,16.22,200,9.48999917576018,9.48999917576018,9.345949400779,9.345949400779,347.102243002686,0.0,1.0
2010-06-17,16.58,16.58,16.25,16.25,5300,9.5533810767519,9.5533810767519,9.36323537377674,9.36323537377674,9198.20943957118,0.0,1.0
2010-06-18,16.65,16.65,16.32,16.32,1900,9.59371501374663,9.59371501374663,9.40356931077148,9.40356931077148,3297.47130852552,0.0,1.0
2010-06-21,16.8,16.94,16.55,16.55,2600,9.68014487873534,9.7608127527248,9.53609510375416,9.53609510375416,4512.32915903492,0.0,1.0
2010-06-22,17.05,17.06,16.84,16.84,1500,9.82419465371652,9.82995664471577,9.70319284273233,9.70319284273233,2603.26682252015,0.0,1.0
2010-06-23,17.25,17.5,17.15,17.3,1400,9.93943447370147,10.0834842486826,9.88181456370899,9.9682444286977,2429.7157010188,0.0,1.0
2010-06-24,17.2,17.75,17.2,17.75,1300,9.91062451870523,10.2275340236638,9.91062451870523,10.2275340236638,2256.16457951746,0.0,1.0
2010-06-25,17.3,17.3,17.3,17.3,100,9.9682444286977,9.9682444286977,9.9682444286977,9.9682444286977,173.551121501343,0.0,1.0
2010-06-28,17.17,17.17,17.17,17.17,100,9.90488655520845,9.90488655520845,9.90488655520845,9.90488655520845,173.348779961253,0.0200417,1.0
2010-06-29,17.14,17.3,17.12,17.3,900,9.88758040514111,9.97987987216693,9.87604297176288,9.97987987216693,1560.13901965127,0.0,1.0
2010-06-30,17.12,17.14,17.12,17.12,1100,9.87604297176288,9.88758040514111,9.87604297176288,9.87604297176288,1906.83657957378,0.0,1.0
2010-07-01,16.72,17.38,16.72,16.87,2700,9.64529430419833,10.0260296056798,9.64529430419833,9.73182505453504,4680.41705895382,0.0,1.0
2010-07-02,16.15,17.05,16.15,16.77,9000,9.31647745291884,9.83566195493908,9.31647745291884,9.6741378876439,15601.3901965127,0.0,1.0
2010-07-06,16.28,16.6,16.13,16.6,2000,9.39147076987732,9.57606970392896,9.30494001954061,9.57606970392896,3466.97559922505,0.0,1.0
2010-07-07,16.49,16.49,16.04,16.04,300,9.51261382034871,9.51261382034871,9.25302156933859,9.25302156933859,520.046339883758,0.0,1.0
2010-07-08,16.75,16.77,16.65,16.65,1300,9.66260045426567,9.6741378876439,9.60491328737453,9.60491328737453,2253.53413949629,0.0,1.0
2010-07-09,16.75,16.75,16.75,16.75,0,9.66260045426567,9.66260045426567,9.66260045426567,9.66260045426567,0,0.0,1.0
2010-07-12,16.75,16.75,16.75,16.75,0,9.66260045426567,9.66260045426567,9.66260045426567,9.66260045426567,0,0.0,1.0
2010-07-13,16.75,16.75,16.75,16.75,0,9.66260045426567,9.66260045426567,9.66260045426567,9.66260045426567,0,0.0,1.0
2010-07-14,16.98,16.98,16.98,16.98,900,9.79528093811529,9.79528093811529,9.79528093811529,9.79528093811529,1560.13901965127,0.0,1.0
2010-07-15,17.0,17.0,16.97,16.97,800,9.80681837149351,9.80681837149351,9.78951222142617,9.78951222142617,1386.79023969002,0.0,1.0
2010-07-16,16.6,16.72,16.6,16.72,700,9.57606970392896,9.64529430419833,9.57606970392896,9.64529430419833,1213.44145972877,0.0,1.0
2010-07-19,16.6,16.6,16.6,16.6,0,9.57606970392896,9.57606970392896,9.57606970392896,9.57606970392896,0,0.0,1.0
2010-07-20,16.6,16.6,16.6,16.6,0,9.57606970392896,9.57606970392896,9.57606970392896,9.57606970392896,0,0.0,1.0
2010-07-21,16.6,16.6,16.6,16.6,0,9.57606970392896,9.57606970392896,9.57606970392896,9.57606970392896,0,0.0,1.0
2010-07-22,16.88,16.88,16.87,16.87,600,9.73759377122415,9.73759377122415,9.73182505453504,9.73182505453504,1040.09267976752,0.0,1.0
2010-07-23,16.88,16.88,16.88,16.88,0,9.73759377122415,9.73759377122415,9.73759377122415,9.73759377122415,0,0.0,1.0
2010-07-26,16.72,16.72,16.72,16.72,100,9.64529430419833,9.64529430419833,9.64529430419833,9.64529430419833,173.348779961253,0.0,1.0
2010-07-27,16.5,16.72,16.5,16.72,1500,9.51838253703782,9.64529430419833,9.51838253703782,9.64529430419833,2600.23169941879,0.0,1.0
2010-07-28,16.5,16.5,16.5,16.5,2000,9.52994402596465,9.52994402596465,9.52994402596465,9.52994402596465,3462.76955143602,0.0200417,1.0
2010-07-29,16.5,16.5,16.5,16.5,0,9.52994402596465,9.52994402596465,9.52994402596465,9.52994402596465,0,0.0,1.0
2010-07-30,16.1,16.1,15.93,16.0,2300,9.29891507988065,9.29891507988065,9.20072777779496,9.24115784335966,3982.18498415143,0.0,1.0
2010-08-02,16.35,16.35,16.33,16.33,300,9.44330817118315,9.44330817118315,9.43175672387895,9.43175672387895,519.415432715403,0.0,1.0
2010-08-03,16.35,16.35,16.17,16.17,600,9.44330817118315,9.44330817118315,9.33934514544535,9.33934514544535,1038.83086543081,0.0,1.0
2010-08-04,16.5,16.5,16.47,16.5,700,9.52994402596465,9.52994402596465,9.51261685500834,9.52994402596465,1211.96934300261,0.0,1.0
2010-08-05,16.66,16.66,16.66,16.66,500,9.62235560439824,9.62235560439824,9.62235560439824,9.62235560439824,865.692387859006,0.0,1.0
2010-08-06,16.78,16.78,16.35,16.36,1400,9.69166428822344,9.69166428822344,9.44330817118315,9.44908389483525,2423.93868600522,0.0,1.0
2010-08-09,16.36,16.44,16.36,16.44,400,9.44908389483525,9.49528968405205,9.44908389483525,9.49528968405205,692.553910287205,0.0,1.0
2010-08-10,16.56,16.57,16.53,16.57,2100,9.56459836787724,9.57037409152934,9.54727119692095,9.57037409152934,3635.90802900783,0.0,1.0
2010-08-11,16.56,16.56,16.56,16.56,0,9.57037409152935,9.57037409152935,9.57037409152935,9.57037409152935,0,0.01,1.0
2010-08-12,16.6,16.6,16.6,16.6,1000,9.59349093716106,9.59349093716106,9.59349093716106,9.59349093716106,1730.33988448342,0.0,1.0
2010-08-13,16.6,16.6,16.6,16.6,0,9.59349093716106,9.59349093716106,9.59349093716106,9.59349093716106,0,0.0,1.0
2010-08-16,16.27,16.3,16.16,16.3,1100,9.40277696069942,9.42011459492321,9.33920563521221,9.42011459492321,1903.37387293176,0.0,1.0
2010-08-17,15.95,16.06,15.57,16.06,3700,9.21784219564572,9.28141352113293,8.99823216214444,9.28141352113293,6402.25757258865,0.0,1.0
2010-08-18,15.95,15.95,15.95,15.95,0,9.2351798298695,9.2351798298695,9.2351798298695,9.2351798298695,0,0.03,1.0
2010-08-19,16.2,16.2,15.9,15.9,1800,9.37993186482043,9.37993186482043,9.20622942287931,9.20622942287931,3108.76458595238,0.0,1.0
2010-08-20,16.5,16.5,16.45,16.45,600,9.55363430676155,9.55363430676155,9.52468389977137,9.52468389977137,1036.25486198413,0.0,1.0
2010-08-23,16.7,16.7,16.7,16.7,100,9.6694359347223,9.6694359347223,9.6694359347223,9.6694359347223,172.709143664021,0.0,1.0
2010-08-24,16.33,16.61,16.33,16.61,1200,9.45520292299492,9.61732520213996,9.45520292299492,9.61732520213996,2072.50972396825,0.0,1.0
2010-08-25,16.33,16.33,16.33,16.33,0,9.45520292299492,9.45520292299492,9.45520292299492,9.45520292299492,0,0.0,1.0
2010-08-26,16.6,16.6,16.16,16.16,800,9.61153512074193,9.61153512074193,9.35677153922829,9.35677153922829,1381.67314931217,0.0,1.0
2010-08-27,16.38,16.5,16.07,16.28,1600,9.49563697212428,9.56520207814716,9.31592711489848,9.43766605043854,2760.00441854897,0.0198333,1.0
2010-08-30,16.38,16.38,16.38,16.38,0,9.49563697212428,9.49563697212428,9.49563697212428,9.49563697212428,0,0.0,1.0
2010-08-31,16.4,16.4,16.4,16.4,200,9.50723115646142,9.50723115646142,9.50723115646142,9.50723115646142,345.000552318622,0.0,1.0
2010-09-01,16.95,16.95,16.56,16.56,600,9.826071225733,9.826071225733,9.59998463115861,9.59998463115861,1035.00165695586,0.0,1.0
2010-09-02,17.0,17.0,16.65,16.7,2400,9.85505668657587,9.85505668657587,9.65215846067577,9.68114392151864,4140.00662782346,0.0,1.0
2010-09-03,17.0,17.0,17.0,17.0,0,9.85505668657587,9.85505668657587,9.85505668657587,9.85505668657587,0,0.0,1.0
2010-09-07,17.14,17.15,17.14,17.15,400,9.9362159769359,9.94201306910448,9.9362159769359,9.94201306910448,690.001104637244,0.0,1.0
2010-09-08,17.1,17.28,17.1,17.15,6800,9.91882470043018,10.0232333814873,9.91882470043018,9.94782711183495,11723.1631278812,0.01,1.0
2010-09-09,17.54,17.64,17.36,17.36,2800,10.1740459207921,10.2320507436017,10.069637239735,10.069637239735,4827.18481736284,0.0,1.0
2010-09-10,17.29,17.29,17.29,17.29,200,10.0290338637683,10.0290338637683,10.0290338637683,10.0290338637683,344.798915525916,0.0,1.0
2010-09-13,17.33,17.33,17.32,17.32,200,10.0522357928921,10.0522357928921,10.0464353106112,10.0464353106112,344.798915525917,0.0,1.0
2010-09-14,17.28,17.28,17.28,17.28,500,10.0232333814873,10.0232333814873,10.0232333814873,10.0232333814873,861.997288814795,0.0,1.0
2010-09-15,17.58,17.58,17.56,17.56,300,10.1972478499159,10.1972478499159,10.185646885354,10.185646885354,517.198373288877,0.0,1.0
2010-09-16,17.58,17.58,17.58,17.58,0,10.1972478499159,10.1972478499159,10.1972478499159,10.1972478499159,0,0.0,1.0
2010-09-17,17.6,17.6,17.49,17.49,1100,10.2088488144778,10.2088488144778,10.1450435093874,10.1450435093874,1896.39403539255,0.0,1.0
2010-09-20,17.6,17.6,17.6,17.6,0,10.2088488144778,10.2088488144778,10.2088488144778,10.2088488144778,0,0.0,1.0
2010-09-21,17.6,17.6,17.6,17.6,100,10.2088488144778,10.2088488144778,10.2088488144778,10.2088488144778,172.399457762959,0.0,1.0
2010-09-22,17.71,17.74,17.71,17.72,600,10.2726541195683,10.2900555664112,10.2726541195683,10.2784546018493,1034.39674657775,0.0,1.0
2010-09-23,17.72,18.1,17.72,17.86,1200,10.2784546018493,10.4988729285255,10.2784546018493,10.3596613537826,2068.7934931555,0.0,1.0
2010-09-24,18.0,18.0,18.0,18.0,100,10.440868105716,10.440868105716,10.440868105716,10.440868105716,172.399457762958,0.0,1.0
2010-09-27,18.0,18.0,18.0,18.0,0,10.5046734108065,10.5046734108065,10.5046734108065,10.5046734108065,0,0.11,1.0
2010-09-28,17.6,17.68,17.58,17.68,2200,10.2827500462695,10.329489819207,10.2710651030351,10.329489819207,3765.5296322259,0.0197292,1.0
2010-09-29,17.63,17.79,17.63,17.64,1700,10.3002774611211,10.3937570069962,10.3002774611211,10.3061199327383,2909.72744308365,0.0,1.0
2010-09-30,17.63,17.63,17.63,17.63,0,10.3002774611211,10.3002774611211,10.3002774611211,10.3002774611211,0,0.0,1.0
2010-10-01,17.63,17.63,17.63,17.63,0,10.3002774611211,10.3002774611211,10.3002774611211,10.3002774611211,0,0.0,1.0
2010-10-04,17.84,17.84,17.66,17.66,1400,10.4229693650822,10.4229693650822,10.3178048759727,10.3178048759727,2396.24612959831,0.0,1.0
2010-10-05,17.84,17.84,17.84,17.84,0,10.4229693650822,10.4229693650822,10.4229693650822,10.4229693650822,0,0.0,1.0
2010-10-06,17.85,17.85,17.77,17.81,900,10.4288118366994,10.4288118366994,10.3820720637618,10.4054419502306,1540.44394045606,0.0,1.0
2010-10-07,18.05,18.05,17.72,17.72,2000,10.5456612690434,10.5456612690434,10.3528597056758,10.3528597056758,3423.20875656901,0.0,1.0
2010-10-08,18.05,18.05,18.05,18.05,0,10.5456612690434,10.5456612690434,10.5456612690434,10.5456612690434,0,0.0,1.0
2010-10-11,18.05,18.05,18.05,18.05,0,10.5456612690434,10.5456612690434,10.5456612690434,10.5456612690434,0,0.0,1.0
2010-10-12,18.05,18.05,18.05,18.05,0,10.5456612690434,10.5456612690434,10.5456612690434,10.5456612690434,0,0.0,1.0
2010-10-13,18.05,18.05,18.05,18.05,0,10.5456612690434,10.5456612690434,10.5456612690434,10.5456612690434,0,0.0,1.0
2010-10-14,17.74,18.33,17.67,18.33,2800,10.3645446489102,10.709250474325,10.3236473475899,10.709250474325,4792.49225919663,0.0,1.0
2010-10-15,17.59,17.62,17.59,17.62,2500,10.2769075746523,10.2944349895039,10.2769075746523,10.2944349895039,4279.01094571124,0.0,1.0
2010-10-18,17.59,17.59,17.52,17.58,1400,10.2769075746523,10.2769075746523,10.2360102733319,10.2710651030351,2396.2461295983,0.0,1.0
2010-10-19,17.5,17.5,17.45,17.5,900,10.2243253300975,10.2243253300975,10.1951129720115,10.2243253300975,1540.44394045605,0.0,1.0
2010-10-20,17.3,17.3,16.77,17.27,3200,10.1074758977535,10.1074758977535,9.79782490204198,10.0899484829019,5477.13401051042,0.0,1.0
2010-10-21,17.45,17.45,17.12,17.32,1300,10.1951129720115,10.1951129720115,10.0023114086439,10.1191608409879,2225.08569176985,0.0,1.0
2010-10-22,17.5,17.59,17.5,17.59,2000,10.2243253300975,10.2769075746523,10.2243253300975,10.2769075746523,3423.208756569,0.0,1.0
2010-10-25,17.4,17.4,17.39,17.4,1000,10.1659006139255,10.1659006139255,10.1600581423083,10.1659006139255,1711.6043782845,0.0,1.0
2010-10-26,17.6,17.6,17.4,17.4,600,10.3470172340586,10.3470172340586,10.2294374927625,10.2294374927625,1020.58397711375,0.11,1.0
2010-10-27,18.09,18.17,17.6,17.6,2200,10.6468088306946,10.6938925623947,10.3584209740312,10.3584209740312,3738.02147036424,0.0199375,1.0
2010-10-28,17.6,18.05,17.6,18.05,1500,10.3584209740312,10.6232669648445,10.3584209740312,10.6232669648445,2548.65100252108,0.0,1.0
2010-10-29,17.5,17.6,17.5,17.6,1400,10.2995663094061,10.3584209740312,10.2995663094061,10.3584209740312,2378.74093568632,0.0,1.0
2010-11-01,17.47,17.65,17.47,17.5,2900,10.2819099100185,10.3878483063438,10.2819099100185,10.2995663094061,4927.39193820741,0.0,1.0
2010-11-02,17.2,17.33,17.18,17.33,3600,10.1230023155305,10.1995133795432,10.1112313826055,10.1995133795432,6116.76240605059,0.0,1.0
2010-11-03,16.93,17.49,16.9,17.0,7600,9.96409472104254,10.2936808429435,9.94643832165499,10.0052929862802,12913.1650794401,0.0,1.0
2010-11-04,16.95,17.7,16.95,17.65,3700,9.97586565396758,10.4172756386564,9.97586565396758,10.3878483063438,6286.67247288531,0.0,1.0
2010-11-05,17.25,17.25,17.25,17.25,100,10.1524296478431,10.1524296478431,10.1524296478431,10.1524296478431,169.910066834738,0.0,1.0
2010-11-08,17.25,17.25,17.25,17.25,0,10.1524296478431,10.1524296478431,10.1524296478431,10.1524296478431,0,0.0,1.0
2010-11-09,18.01,18.01,17.22,17.22,1700,10.5997250989945,10.5997250989945,10.1347732484556,10.1347732484556,2888.47113619054,0.0,1.0
2010-11-10,17.43,17.64,17.42,17.64,300,10.2642535106309,10.3879192155783,10.2583646675382,10.3879192155783,509.437924013102,0.01,1.0
2010-11-11,17.54,17.54,17.54,17.54,100,10.329030784651,10.329030784651,10.329030784651,10.329030784651,169.8126413377,0.0,1.0
2010-11-12,17.6,17.6,17.46,17.46,900,10.3643638432074,10.3643638432074,10.2819200399091,10.2819200399091,1528.3137720393,0.0,1.0
2010-11-15,17.6,17.6,17.6,17.6,0,10.3643638432074,10.3643638432074,10.3643638432074,10.3643638432074,0,0.0,1.0
2010-11-16,17.6,17.6,17.6,17.6,0,10.3643638432074,10.3643638432074,10.3643638432074,10.3643638432074,0,0.0,1.0
2010-11-17,18.02,18.02,18.02,18.02,100,10.6116952531021,10.6116952531021,10.6116952531021,10.6116952531021,169.8126413377,0.0,1.0
2010-11-18,17.72,17.9,17.72,17.9,600,10.4350299603202,10.5410291359893,10.4350299603202,10.5410291359893,1018.8758480262,0.0,1.0
2010-11-19,17.7,17.7,17.7,17.7,100,10.4232522741347,10.4232522741347,10.4232522741347,10.4232522741347,169.8126413377,0.0,1.0
2010-11-22,17.7,17.7,17.69,17.7,1000,10.4232522741347,10.4232522741347,10.417363431042,10.4232522741347,1698.126413377,0.0,1.0
2010-11-23,17.41,17.41,17.41,17.41,100,10.2524758244455,10.2524758244455,10.2524758244455,10.2524758244455,169.8126413377,0.0,1.0
2010-11-24,17.41,17.41,17.41,17.41,0,10.2524758244455,10.2524758244455,10.2524758244455,10.2524758244455,0,0.0,1.0
2010-11-26,17.33,17.35,17.33,17.33,1900,10.2167379079265,10.2285287191301,10.2167379079265,10.2167379079265,3222.84865254829,0.0193125,1.0
2010-11-29,16.89,17.34,16.89,17.34,3500,9.95734006144709,10.2226333135283,9.95734006144709,10.2226333135283,5936.82646522056,0.0,1.0
2010-11-30,16.89,16.89,16.89,16.89,0,9.95734006144709,9.95734006144709,9.95734006144709,9.95734006144709,0,0.0,1.0
2010-12-01,17.17,17.17,17.1,17.12,900,10.1224114182976,10.1224114182976,10.081143579085,10.0929343902886,1526.61251962814,0.0,1.0
2010-12-02,17.3,17.69,17.3,17.47,600,10.1990516911211,10.4289725095914,10.1990516911211,10.2992735863517,1017.74167975209,0.0,1.0
2010-12-03,17.3,17.3,17.3,17.3,0,10.1990516911211,10.1990516911211,10.1990516911211,10.1990516911211,0,0.0,1.0
2010-12-06,17.3,17.3,17.3,17.3,0,10.1990516911211,10.1990516911211,10.1990516911211,10.1990516911211,0,0.0,1.0
2010-12-07,18.22,18.22,17.77,17.77,500,10.741429006487,10.741429006487,10.4761357544058,10.4761357544058,848.118066460083,0.0,1.0
2010-12-08,18.22,18.22,18.22,18.22,0,10.741429006487,10.741429006487,10.741429006487,10.741429006487,0,0.0,1.0
2010-12-09,18.22,18.22,18.22,18.22,0,10.741429006487,10.741429006487,10.741429006487,10.741429006487,0,0.0,1.0
2010-12-10,18.22,18.22,18.22,18.22,0,10.741429006487,10.741429006487,10.741429006487,10.741429006487,0,0.0,1.0
2010-12-13,18.22,18.22,18.22,18.22,0,10.741429006487,10.741429006487,10.741429006487,10.741429006487,0,0.0,1.0
2010-12-14,18.25,18.25,18.07,18.07,500,10.7591152232924,10.7591152232924,10.65299792246,10.65299792246,848.118066460084,0.0,1.0
2010-12-15,18.25,18.25,18.25,18.25,0,10.7591152232924,10.7591152232924,10.7591152232924,10.7591152232924,0,0.0,1.0
2010-12-16,18.25,18.25,18.25,18.25,0,10.7591152232924,10.7591152232924,10.7591152232924,10.7591152232924,0,0.0,1.0
2010-12-17,18.25,18.25,18.25,18.25,0,10.7591152232924,10.7591152232924,10.7591152232924,10.7591152232924,0,0.0,1.0
2010-12-20,18.25,18.25,18.25,18.25,0,10.7591152232924,10.7591152232924,10.7591152232924,10.7591152232924,0,0.0,1.0
2010-12-21,18.25,18.25,18.25,18.25,0,10.7591152232924,10.7591152232924,10.7591152232924,10.7591152232924,0,0.0,1.0
2010-12-22,17.79,17.79,17.3,17.77,1200,10.4879265656095,10.4879265656095,10.1990516911211,10.4761357544058,2035.48335950418,0.0,1.0
2010-12-23,17.79,17.79,17.79,17.79,0,10.4879265656095,10.4879265656095,10.4879265656095,10.4879265656095,0,0.0,1.0
2010-12-27,17.25,17.25,16.72,17.05,2700,10.169574663112,10.169574663112,9.85711816621642,10.051666551076,4579.83755888445,0.0,1.0
2010-12-28,17.19,17.19,17.19,17.19,100,10.2049470967229,10.2049470967229,10.2049470967229,10.2049470967229,168.447713026559,0.12,1.0
2010-12-29,16.79,16.92,16.79,16.92,200,9.97958042763657,10.0568493648369,9.97958042763657,10.0568493648369,336.487092252962,0.020375,1.0
2010-12-30,17.4,17.4,17.09,17.09,700,10.3421500560379,10.3421500560379,10.1578933596372,10.1578933596372,1177.70482288537,0.0,1.0
2010-12-31,17.4,17.4,17.4,17.4,0,10.3421500560379,10.3421500560379,10.3421500560379,10.3421500560379,0,0.0,1.0
2011-01-03,17.4,17.4,17.4,17.4,0,10.3421500560379,10.3421500560379,10.3421500560379,10.3421500560379,0,0.0,1.0
2011-01-04,16.92,17.11,16.91,17.11,600,10.0568493648369,10.1697808884373,10.0509056004368,10.1697808884373,1009.46127675888,0.0,1.0
2011-01-05,16.92,16.92,16.92,16.92,0,10.0568493648369,10.0568493648369,10.0568493648369,10.0568493648369,0,0.0,1.0
2011-01-06,16.92,16.92,16.92,16.92,0,10.0568493648369,10.0568493648369,10.0568493648369,10.0568493648369,0,0.0,1.0
2011-01-07,17.0,17.0,16.73,16.78,4800,10.104399480037,10.104399480037,9.94391784123644,9.97363666323655,8075.69021407111,0.0,1.0
2011-01-10,17.0,17.0,17.0,17.0,100,10.104399480037,10.104399480037,10.104399480037,10.104399480037,168.243546126481,0.0,1.0
2011-01-11,17.0,17.0,17.0,17.0,0,10.104399480037,10.104399480037,10.104399480037,10.104399480037,0,0.0,1.0
2011-01-12,16.94,16.94,16.75,16.83,800,10.0687368936369,10.0687368936369,9.95580537003648,10.0033554852367,1345.94836901185,0.0,1.0
2011-01-13,17.04,17.04,17.04,17.04,300,10.1281745376371,10.1281745376371,10.1281745376371,10.1281745376371,504.730638379444,0.0,1.0
2011-01-14,17.24,17.24,17.1,17.1,2300,10.2470498256375,10.2470498256375,10.1638371240372,10.1638371240372,3869.60156090908,0.0,1.0
2011-01-18,17.1,17.22,16.92,17.22,1000,10.1638371240372,10.2351622968375,10.0568493648369,10.2351622968375,1682.43546126482,0.0,1.0
2011-01-19,17.15,17.15,17.15,17.15,400,10.1935559460374,10.1935559460374,10.1935559460374,10.1935559460374,672.974184505921,0.0,1.0
2011-01-20,16.96,16.96,16.96,16.96,1200,10.0806244224369,10.0806244224369,10.0806244224369,10.0806244224369,2018.92255351778,0.0,1.0
2011-01-21,17.1,17.1,17.09,17.09,400,10.1638371240372,10.1638371240372,10.1578933596372,10.1578933596372,672.974184505927,0.0,1.0
2011-01-24,17.1,17.1,17.1,17.1,500,10.1638371240372,10.1638371240372,10.1638371240372,10.1638371240372,841.217730632409,0.0,1.0
2011-01-25,16.85,17.15,16.69,17.15,3800,10.0152430140367,10.1935559460374,9.92014278363635,10.1935559460374,6393.25475280628,0.0,1.0
2011-01-26,16.85,16.85,16.85,16.85,0,10.0687368936369,10.0687368936369,10.0687368936369,10.0687368936369,0,0.09,1.0
2011-01-27,16.85,16.85,16.85,16.85,0,10.0809742631676,10.0809742631676,10.0809742631676,10.0809742631676,0,0.0204792,1.0
2011-01-28,18.0,18.0,17.11,17.11,900,10.7689932781612,10.7689932781612,10.2365263882966,10.2365263882966,1504.31888864231,0.0,1.0
2011-01-31,18.1,18.1,17.68,17.68,1200,10.8288210185955,10.8288210185955,10.5775445087717,10.5775445087717,2005.75851818974,0.0,1.0
2011-02-01,18.1,18.1,18.1,18.1,0,10.8288210185955,10.8288210185955,10.8288210185955,10.8288210185955,0,0.0,1.0
2011-02-02,17.98,17.98,17.98,17.98,200,10.7570277300744,10.7570277300744,10.7570277300744,10.7570277300744,334.293086364957,0.0,1.0
2011-02-03,18.0,18.0,18.0,18.0,100,10.7689932781612,10.7689932781612,10.7689932781612,10.7689932781612,167.146543182479,0.0,1.0
2011-02-04,18.0,18.0,18.0,18.0,0,10.7689932781612,10.7689932781612,10.7689932781612,10.7689932781612,0,0.0,1.0
2011-02-07,18.0,18.0,18.0,18.0,0,10.7689932781612,10.7689932781612,10.7689932781612,10.7689932781612,0,0.0,1.0
2011-02-08,18.0,18.0,18.0,18.0,0,10.7689932781612,10.7689932781612,10.7689932781612,10.7689932781612,0,0.0,1.0
2011-02-09,18.25,18.25,18.24,18.24,200,10.9185626292468,10.9185626292468,10.9125798552034,10.9125798552034,334.293086364958,0.0,1.0
2011-02-10,18.25,18.25,18.25,18.25,0,10.9185626292468,10.9185626292468,10.9185626292468,10.9185626292468,0,0.0,1.0
2011-02-11,18.25,18.25,18.25,18.25,0,10.9185626292468,10.9185626292468,10.9185626292468,10.9185626292468,0,0.0,1.0
2011-02-14,18.25,18.34,18.25,18.25,900,10.9185626292468,10.9724075956376,10.9185626292468,10.9185626292468,1504.31888864231,0.0,1.0
2011-02-15,18.25,18.25,18.25,18.25,0,10.9185626292468,10.9185626292468,10.9185626292468,10.9185626292468,0,0.0,1.0
2011-02-16,19.19,19.19,18.64,18.64,14100,11.4809433893285,11.4809433893285,11.1518908169403,11.1518908169403,23567.6625887296,0.0,1.0
2011-02-17,18.81,19.15,18.81,19.15,5600,11.2535979756785,11.4570122931549,11.2535979756785,11.4570122931549,9360.2064182188,0.0,1.0
2011-02-18,18.82,19.0,18.82,19.0,900,11.2595807497219,11.3672706825035,11.2595807497219,11.3672706825035,1504.31888864231,0.0,1.0
2011-02-22,19.24,19.24,19.17,19.17,2700,11.5108572595457,11.5108572595457,11.4689778412417,11.4689778412417,4512.95666592692,0.0,1.0
2011-02-23,19.24,19.24,19.23,19.23,700,11.5647022259365,11.5647022259365,11.5586914659438,11.5586914659438,1164.57819119587,0.09,1.0
2011-02-24,18.55,19.17,18.44,19.17,1000,11.1618811070571,11.5349466750558,11.0956920546703,11.5349466750558,1661.90625236742,0.0198333,1.0
2011-02-25,18.85,19.19,18.8,18.82,1700,11.3423967044758,11.5469810482171,11.3123107715727,11.324345144734,2825.24062902462,0.0,1.0
2011-02-28,18.85,19.14,18.83,19.14,1300,11.3423967044758,11.5168951153139,11.3303623313146,11.5168951153139,2160.47812807765,0.0,1.0
2011-03-01,19.14,19.14,19.14,19.14,400,11.5168951153139,11.5168951153139,11.5168951153139,11.5168951153139,664.762500946969,0.0,1.0
2011-03-02,18.76,18.76,18.65,18.65,400,11.2882420252502,11.2882420252502,11.2220529728634,11.2220529728634,664.762500946969,0.0,1.0
2011-03-03,19.24,19.24,19.2,19.2,1500,11.5770669811202,11.5770669811202,11.5529982347977,11.5529982347977,2492.85937855112,0.0,1.0
2011-03-04,19.24,19.24,19.24,19.24,2000,11.5770669811202,11.5770669811202,11.5770669811202,11.5770669811202,3323.81250473483,0.0,1.0
2011-03-07,19.99,19.99,19.23,19.24,2900,12.028355974667,12.028355974667,11.5710497945395,11.5770669811202,4819.52813186549,0.0,1.0
2011-03-08,19.55,19.55,19.55,19.55,500,11.7635997651195,11.7635997651195,11.7635997651195,11.7635997651195,830.95312618371,0.0,1.0
2011-03-09,19.99,19.99,19.98,19.98,600,12.028355974667,12.028355974667,12.0223387880863,12.0223387880863,997.143751420447,0.0,1.0
2011-03-10,19.12,19.75,19.12,19.75,700,11.5048607421527,11.883943496732,11.5048607421527,11.883943496732,1163.33437665719,0.0,1.0
2011-03-11,19.3,19.8,19.3,19.8,500,11.6131701006039,11.9140294296351,11.6131701006039,11.9140294296351,830.95312618371,0.0,1.0
2011-03-14,19.04,19.04,19.04,19.04,100,11.4567232495077,11.4567232495077,11.4567232495077,11.4567232495077,166.190625236742,0.0,1.0
2011-03-15,19.04,19.04,19.04,19.04,0,11.4567232495077,11.4567232495077,11.4567232495077,11.4567232495077,0,0.0,1.0
2011-03-16,19.04,19.04,19.04,19.04,0,11.4567232495077,11.4567232495077,11.4567232495077,11.4567232495077,0,0.0,1.0
2011-03-17,19.5,19.95,19.45,19.75,1300,11.7335138322164,12.0042872283445,11.7034278993133,11.883943496732,2160.47812807764,0.0,1.0
2011-03-18,19.4,19.89,19.24,19.6,1000,11.6733419664101,11.9681841088607,11.5770669811202,11.7936856980226,1661.90625236743,0.0,1.0
2011-03-21,18.76,18.92,17.96,18.92,1400,11.2882420252502,11.3845170105402,10.8068670988003,11.3845170105402,2326.66875331439,0.0,1.0
2011-03-22,18.32,18.32,18.32,18.32,400,11.0234858157028,11.0234858157028,11.0234858157028,11.0234858157028,664.762500946966,0.0,1.0
2011-03-23,18.61,18.61,18.31,18.33,1000,11.1979842265409,11.1979842265409,11.0174686291222,11.0295030022834,1661.90625236741,0.0,1.0
2011-03-24,18.43,18.9,18.17,18.9,1400,11.0896748680896,11.372482637379,10.9332280169934,11.372482637379,2326.66875331439,0.0,1.0
2011-03-25,18.73,18.89,18.07,18.3,1400,11.2701904655084,11.3664654507983,10.8730561511872,11.0114514425415,2326.66875331438,0.0,1.0
2011-03-28,18.95,18.95,18.36,18.73,1100,11.4567232495077,11.4567232495077,11.1000231588898,11.3237164360569,1819.45566337179,0.09,1.0
2011-03-29,18.59,19.37,18.48,19.37,700,11.251003545788,11.7230736246322,11.1844295603099,11.7230736246322,1156.60793697569,0.0197292,1.0
2011-03-30,18.96,18.99,18.96,18.99,1400,11.4749342242141,11.4930907657081,11.4749342242141,11.4930907657081,2313.21587395138,0.0,1.0
2011-03-31,18.49,18.5,18.49,18.5,400,11.1904817408079,11.196533921306,11.1904817408079,11.196533921306,660.918821128968,0.0,1.0
2011-04-01,18.49,18.49,18.49,18.49,0,11.1904817408079,11.1904817408079,11.1904817408079,11.1904817408079,0,0.0,1.0
2011-04-04,18.81,19.31,18.81,18.94,1200,11.384151516744,11.6867605416442,11.384151516744,11.4628298632181,1982.7564633869,0.0,1.0
2011-04-05,18.81,18.81,18.81,18.81,0,11.384151516744,11.384151516744,11.384151516744,11.384151516744,0,0.0,1.0
2011-04-06,18.81,18.81,18.81,18.81,0,11.384151516744,11.384151516744,11.384151516744,11.384151516744,0,0.0,1.0
2011-04-07,18.22,18.57,18.22,18.57,1400,11.0270728673619,11.238899184792,11.0270728673619,11.238899184792,2313.21587395137,0.0,1.0
2011-04-08,18.22,18.22,18.22,18.22,0,11.0270728673619,11.0270728673619,11.0270728673619,11.0270728673619,0,0.0,1.0
2011-04-11,18.22,18.22,18.22,18.22,200,11.0270728673619,11.0270728673619,11.0270728673619,11.0270728673619,330.459410564481,0.0,1.0
2011-04-12,19.1,19.15,18.39,18.39,1600,11.5596647511861,11.5899256536762,11.1299599358279,11.1299599358279,2643.67528451587,0.0,1.0
2011-04-13,19.29,19.39,19.29,19.37,1100,11.6746561806482,11.7351779856282,11.6746561806482,11.7230736246322,1817.52675810466,0.0,1.0
2011-04-14,18.8,19.27,18.7,19.27,1200,11.378099336246,11.6625518196522,11.317577531266,11.6625518196522,1982.7564633869,0.0,1.0
2011-04-15,18.5,18.5,18.27,18.45,2700,11.196533921306,11.196533921306,11.0573337698519,11.1662730188159,4461.2020426205,0.0,1.0
2011-04-18,18.39,18.58,18.39,18.58,400,11.1299599358279,11.24495136529,11.1299599358279,11.24495136529,660.918821128966,0.0,1.0
2011-04-19,18.37,18.39,18.0,18.32,3800,11.1178555748319,11.1299599358279,10.8939248964058,11.0875946723419,6278.72880072518,0.0,1.0
2011-04-20,18.23,18.23,18.23,18.23,100,11.0331250478599,11.0331250478599,11.0331250478599,11.0331250478599,165.229705282241,0.0,1.0
2011-04-21,18.1,18.1,18.1,18.1,100,10.9544467013858,10.9544467013858,10.9544467013858,10.9544467013858,165.229705282242,0.0,1.0
2011-04-25,18.1,18.1,18.1,18.1,0,10.9544467013858,10.9544467013858,10.9544467013858,10.9544467013858,0,0.0,1.0
2011-04-26,18.1,18.1,18.1,18.1,0,11.0089163258679,11.0089163258679,11.0089163258679,11.0089163258679,0,0.09,1.0
2011-04-27,18.1,18.1,18.1,18.1,0,11.020345953101,11.020345953101,11.020345953101,11.020345953101,0,0.0187917,1.0
2011-04-28,18.1,18.1,18.1,18.1,0,11.020345953101,11.020345953101,11.020345953101,11.020345953101,0,0.0,1.0
2011-04-29,18.2,18.2,17.98,18.1,1600,11.0812318423447,11.0812318423447,10.9472828860087,11.020345953101,2627.8666861498,0.0,1.0
2011-05-02,18.29,18.29,18.28,18.29,1600,11.136029142664,11.136029142664,11.1299405537396,11.136029142664,2627.8666861498,0.0,1.0
2011-05-03,18.84,18.84,18.6,18.6,500,11.4709015335041,11.4709015335041,11.3247753993193,11.3247753993193,821.20833942181,0.0,1.0
2011-05-04,18.84,18.84,18.84,18.84,0,11.4709015335041,11.4709015335041,11.4709015335041,11.4709015335041,0,0.0,1.0
2011-05-05,18.84,18.84,18.84,18.84,0,11.4709015335041,11.4709015335041,11.4709015335041,11.4709015335041,0,0.0,1.0
2011-05-06,19.07,19.07,18.83,18.83,600,11.6109390787645,11.6109390787645,11.4648129445797,11.4648129445797,985.450007306172,0.0,1.0
2011-05-09,18.81,18.89,18.34,18.69,1400,11.452635766731,11.5013444781259,11.1664720872858,11.3795726996386,2299.38335038107,0.0,1.0
2011-05-10,18.81,18.81,18.81,18.81,0,11.452635766731,11.452635766731,11.452635766731,11.452635766731,0,0.0,1.0
2011-05-11,18.81,18.81,18.81,18.81,0,11.452635766731,11.452635766731,11.452635766731,11.452635766731,0,0.0,1.0
2011-05-12,19.39,19.39,19.3,19.3,1700,11.8057739243442,11.8057739243442,11.7509766240249,11.7509766240249,2792.10835403415,0.0,1.0
2011-05-13,19.15,19.15,19.11,19.11,300,11.6596477901594,11.6596477901594,11.6352934344619,11.6352934344619,492.725003653087,0.0,1.0
2011-05-16,19.89,19.95,19.6,19.6,2400,12.1102033705624,12.1467349041086,11.9336342917558,11.9336342917558,3941.80002922471,0.0,1.0
2011-05-17,19.51,19.56,19.5,19.51,1200,11.8788369914365,11.9092799360584,11.8727484025122,11.8788369914365,1970.90001461236,0.0,1.0
2011-05-18,19.51,19.6,19.51,19.6,1700,11.8788369914365,11.9336342917558,11.8788369914365,11.9336342917558,2792.10835403417,0.0,1.0
2011-05-19,19.06,19.2,19.06,19.2,900,11.6048504898401,11.6900907347812,11.6048504898401,11.6900907347812,1478.17501095926,0.0,1.0
2011-05-20,19.06,19.06,19.06,19.06,0,11.6048504898401,11.6048504898401,11.6048504898401,11.6048504898401,0,0.0,1.0
2011-05-23,19.06,19.06,19.06,19.06,0,11.6048504898401,11.6048504898401,11.6048504898401,11.6048504898401,0,0.0,1.0
2011-05-24,18.9,19.05,18.9,19.05,1500,11.5074330670503,11.5987619009157,11.5074330670503,11.5987619009157,2463.62501826543,0.0,1.0
2011-05-25,18.9,18.9,18.9,18.9,0,11.5074330670503,11.5074330670503,11.5074330670503,11.5074330670503,0,0.0,1.0
2011-05-26,18.9,18.9,18.9,18.9,0,11.5184179165299,11.5184179165299,11.5184179165299,11.5184179165299,0,0.0180417,1.0
2011-05-27,18.9,18.9,18.9,18.9,0,11.5184179165299,11.5184179165299,11.5184179165299,11.5184179165299,0,0.0,1.0
2011-05-31,18.57,18.57,17.97,18.53,3600,11.3173026830667,11.3173026830667,10.9516386222245,11.2929250790106,5907.06123818938,0.0,1.0
2011-06-01,18.57,18.57,18.57,18.57,0,11.3173026830667,11.3173026830667,11.3173026830667,11.3173026830667,0,0.0,1.0
2011-06-02,18.25,18.3,18.25,18.27,3800,11.1222818506175,11.1527538556877,11.1222818506175,11.1344706526456,6235.23130697769,0.0,1.0
2011-06-03,18.6,18.61,18.6,18.61,700,11.3355858861088,11.3416802871229,11.3355858861088,11.3416802871229,1148.59524075905,0.0,1.0
2011-06-06,18.6,18.6,18.6,18.6,0,11.3355858861088,11.3355858861088,11.3355858861088,11.3355858861088,0,0.0,1.0
2011-06-07,18.6,18.6,18.6,18.6,0,11.3355858861088,11.3355858861088,11.3355858861088,11.3355858861088,0,0.0,1.0
2011-06-08,18.46,18.46,18.14,18.14,500,11.2502642719123,11.2502642719123,11.0552434394631,11.0552434394631,820.425171970747,0.0,1.0
2011-06-09,18.13,18.45,18.13,18.21,2700,11.0491490384491,11.2441698708983,11.0491490384491,11.0979042465614,4430.29592864203,0.0,1.0
2011-06-10,18.25,18.25,18.18,18.18,400,11.1222818506175,11.1222818506175,11.0796210435193,11.0796210435193,656.340137576599,0.0,1.0
2011-06-13,18.23,18.25,18.05,18.25,800,11.195414662786,11.2076970705345,11.0848729930492,11.2076970705345,1302.6761794253,0.14,1.0
2011-06-14,18.2,18.2,18.09,18.2,2500,11.1769910511632,11.1769910511632,11.1094378085463,11.1769910511632,4070.86306070405,0.0,1.0
2011-06-15,17.99,18.08,17.99,18.08,1400,11.0480257698036,11.103296604672,11.0480257698036,11.103296604672,2279.68331399427,0.0,1.0
2011-06-16,18.0,18.08,17.99,18.02,900,11.0541669736779,11.103296604672,11.0480257698036,11.0664493814264,1465.51070185346,0.0,1.0
2011-06-17,18.05,18.28,18.0,18.0,2100,11.0848729930492,11.2261206821573,11.0541669736779,11.0541669736779,3419.52497099141,0.0,1.0
2011-06-20,18.0,18.0,18.0,18.0,500,11.0541669736779,11.0541669736779,11.0541669736779,11.0541669736779,814.172612140809,0.0,1.0
2011-06-21,18.0,18.0,18.0,18.0,0,11.0541669736779,11.0541669736779,11.0541669736779,11.0541669736779,0,0.0,1.0
2011-06-22,18.0,18.0,18.0,18.0,0,11.0541669736779,11.0541669736779,11.0541669736779,11.0541669736779,0,0.0,1.0
2011-06-23,18.0,18.0,18.0,18.0,0,11.0541669736779,11.0541669736779,11.0541669736779,11.0541669736779,0,0.0,1.0
2011-06-24,18.0,18.24,18.0,18.24,900,11.0541669736779,11.2015558666602,11.0541669736779,11.2015558666602,1465.51070185346,0.0,1.0
2011-06-27,18.57,18.66,18.57,18.66,200,11.404215594511,11.4594864293794,11.404215594511,11.4594864293794,325.669044856325,0.0,1.0
2011-06-28,18.49,18.49,18.1,18.23,1000,11.3661017479663,11.3661017479663,11.1263624466301,11.2062755470755,1626.76706666895,0.0179375,1.0
2011-06-29,18.8,18.8,18.51,18.51,1300,11.7103427960389,11.7103427960389,11.5297045295042,11.5297045295042,2087.04394275008,0.25,1.0
2011-06-30,19.0,19.0,18.35,18.35,900,11.8349209108904,11.8349209108904,11.430042037623,11.430042037623,1444.87657575005,0.0,1.0
2011-07-01,18.5,19.04,18.38,19.04,1000,11.5234756237617,11.8598365338606,11.4487287548508,11.8598365338606,1605.41841750006,0.0,1.0
2011-07-05,18.43,18.43,18.2,18.37,4700,11.4798732835636,11.4798732835636,11.3366084514844,11.4424998491082,7545.46656225033,0.0,1.0
2011-07-06,18.65,18.65,18.23,18.23,600,11.6169092099003,11.6169092099003,11.3552951687122,11.3552951687122,963.251050500035,0.0,1.0
2011-07-07,18.44,18.44,18.39,18.39,1200,11.4861021893062,11.4861021893062,11.4549576605933,11.4549576605933,1926.50210100008,0.0,1.0
2011-07-08,18.3,18.33,18.3,18.33,700,11.3988975089102,11.4175842261379,11.3988975089102,11.4175842261379,1123.79289225004,0.0,1.0
2011-07-11,18.26,18.26,18.05,18.05,400,11.3739818859399,11.3739818859399,11.2431748653458,11.2431748653458,642.167367000025,0.0,1.0
2011-07-12,18.24,18.25,18.24,18.25,400,11.3615240744547,11.3677529801973,11.3615240744547,11.3677529801973,642.167367000028,0.0,1.0
2011-07-13,18.24,18.24,18.24,18.24,0,11.3615240744547,11.3615240744547,11.3615240744547,11.3615240744547,0,0.0,1.0
2011-07-14,18.24,18.24,18.24,18.24,0,11.3615240744547,11.3615240744547,11.3615240744547,11.3615240744547,0,0.0,1.0
2011-07-15,18.25,18.25,18.2,18.2,700,11.3677529801973,11.3677529801973,11.3366084514844,11.3366084514844,1123.79289225005,0.0,1.0
2011-07-18,18.24,18.24,18.04,18.04,1700,11.3615240744547,11.3615240744547,11.2369459596033,11.2369459596033,2729.21130975012,0.0,1.0
2011-07-19,18.14,18.14,18.14,18.14,100,11.299235017029,11.299235017029,11.299235017029,11.299235017029,160.541841750006,0.0,1.0
2011-07-20,18.09,18.09,18.04,18.09,1900,11.2680904883161,11.2680904883161,11.2369459596033,11.2680904883161,3050.29499325013,0.0,1.0
2011-07-21,18.01,18.04,18.01,18.04,2000,11.2182592423755,11.2369459596033,11.2182592423755,11.2369459596033,3210.83683500014,0.0,1.0
2011-07-22,18.01,18.01,18.01,18.01,0,11.2182592423755,11.2182592423755,11.2182592423755,11.2182592423755,0,0.0,1.0
2011-07-25,18.15,18.15,17.97,17.97,700,11.3054639227716,11.3054639227716,11.1933436194052,11.1933436194052,1123.79289225004,0.0,1.0
2011-07-26,18.09,18.09,18.09,18.09,100,11.2680904883161,11.2680904883161,11.2680904883161,11.2680904883161,160.541841750007,0.0,1.0
2011-07-27,17.93,18.0,17.93,18.0,600,11.17913392818,11.2227780650998,11.17913392818,11.2227780650998,962.328572956943,0.0171875,1.0
2011-07-28,17.93,17.93,17.93,17.93,0,11.17913392818,11.17913392818,11.17913392818,11.17913392818,0,0.0,1.0
2011-07-29,18.02,18.02,18.02,18.02,200,11.2352478185055,11.2352478185055,11.2352478185055,11.2352478185055,320.776190985648,0.0,1.0
2011-08-01,18.0,18.0,17.97,17.97,1000,11.2227780650998,11.2227780650998,11.2040734349913,11.2040734349913,1603.88095492824,0.0,1.0
2011-08-02,18.05,18.09,18.03,18.03,1000,11.253952448614,11.2788919554253,11.2414826952083,11.2414826952083,1603.88095492824,0.0,1.0
2011-08-03,18.05,18.05,18.05,18.05,0,11.253952448614,11.253952448614,11.253952448614,11.253952448614,0,0.0,1.0
2011-08-04,18.05,18.05,18.05,18.05,0,11.253952448614,11.253952448614,11.253952448614,11.253952448614,0,0.0,1.0
2011-08-05,18.0,18.0,17.94,17.94,500,11.2227780650998,11.2227780650998,11.1853688048828,11.1853688048828,801.940477464121,0.0,1.0
2011-08-08,17.93,17.93,17.93,17.93,1100,11.17913392818,11.17913392818,11.17913392818,11.17913392818,1764.26905042106,0.0,1.0
2011-08-09,16.52,17.0,16.52,17.0,1000,10.3000163130805,10.5992903948165,10.3000163130805,10.5992903948165,1603.88095492824,0.0,1.0
2011-08-10,16.52,16.52,16.52,16.52,0,10.3000163130805,10.3000163130805,10.3000163130805,10.3000163130805,0,0.0,1.0
2011-08-11,16.5,17.0,16.5,17.0,1300,10.2875465596748,10.5992903948165,10.2875465596748,10.5992903948165,2085.04524140672,0.0,1.0
2011-08-12,16.5,16.5,16.5,16.5,0,10.2875465596748,10.2875465596748,10.2875465596748,10.2875465596748,0,0.0,1.0
2011-08-15,16.3,16.5,16.28,16.5,1300,10.1628490256182,10.2875465596748,10.1503792722125,10.2875465596748,2085.04524140671,0.0,1.0
2011-08-16,15.6,16.5,15.6,16.24,3000,9.72640765641985,10.2875465596748,9.72640765641985,10.1254397654012,4811.64286478472,0.0,1.0
2011-08-17,16.3,16.33,16.25,16.28,5400,10.1628490256182,10.1815536557267,10.131674642104,10.1503792722125,8660.95715661247,0.0,1.0
2011-08-18,16.32,16.32,16.32,16.32,200,10.1753187790238,10.1753187790238,10.1753187790238,10.1753187790238,320.776190985649,0.0,1.0
2011-08-19,16.45,16.45,16.0,16.39,1400,10.2563721761607,10.2563721761607,9.97580272453318,10.2189629159437,2245.43333689953,0.0,1.0
2011-08-22,16.38,16.5,16.07,16.5,800,10.2127280392408,10.2875465596748,10.019446861453,10.2875465596748,1283.1047639426,0.0,1.0
2011-08-23,16.76,16.76,16.27,16.27,600,10.468357984057,10.468357984057,10.162302171874,10.162302171874,960.60910558418,0.03,1.0
2011-08-24,17.03,17.09,16.27,16.53,1000,10.6370009826069,10.6744772045068,10.162302171874,10.3246991334405,1601.01517597362,0.0,1.0
2011-08-25,16.92,16.92,16.53,16.53,200,10.5682945757902,10.5682945757902,10.3246991334405,10.3246991334405,320.203035194728,0.0,1.0
2011-08-26,16.58,16.79,16.02,16.42,1800,10.3559293183571,10.487096095007,10.0061512472908,10.2559927266239,2881.82731675254,0.0,1.0
2011-08-29,16.06,16.18,15.9,16.18,1400,10.0430679491978,10.1181095528032,9.94301247772381,10.1181095528032,2238.75812786828,0.0191042,1.0
2011-08-30,16.36,16.36,16.36,16.36,100,10.2306719582114,10.2306719582114,10.2306719582114,10.2306719582114,159.911294847735,0.0,1.0
2011-08-31,16.05,16.42,16.01,16.01,500,10.0368144822306,10.2681927600142,10.0118006143622,10.0118006143622,799.556474238678,0.0,1.0
2011-09-01,16.09,16.09,16.0,16.09,800,10.0618283500991,10.0618283500991,10.005547147395,10.0618283500991,1279.29035878188,0.0,1.0
2011-09-02,15.85,15.88,15.83,15.88,3200,9.9117451428882,9.93050554378957,9.89923820895396,9.93050554378957,5117.16143512752,0.0,1.0
2011-09-06,15.95,15.95,15.85,15.85,1000,9.97427981255942,9.97427981255942,9.9117451428882,9.9117451428882,1599.11294847735,0.0,1.0
2011-09-07,15.31,15.71,15.25,15.45,800,9.57405792666362,9.8241966053485,9.53653712486089,9.66160646420333,1279.29035878188,0.0,1.0
2011-09-08,15.13,15.23,14.0,15.21,10800,9.46149552125543,9.52403019092665,8.75485375397065,9.5115232569924,17270.4198435554,0.0,1.0
2011-09-09,15.18,15.18,15.0,15.01,2400,9.49276285609104,9.49276285609104,9.38020045068284,9.38645391764997,3837.87107634564,0.0,1.0
2011-09-12,15.0,15.0,15.0,15.0,1000,9.38020045068284,9.38020045068284,9.38020045068284,9.38020045068284,1599.11294847735,0.0,1.0
2011-09-13,15.14,15.14,15.0,15.1,1100,9.46774898822255,9.46774898822255,9.38020045068284,9.44273512035406,1759.02424332508,0.0,1.0
2011-09-14,15.28,15.28,15.14,15.14,1500,9.55529752576226,9.55529752576226,9.46774898822255,9.46774898822255,2398.66942271602,0.0,1.0
2011-09-15,15.25,15.25,15.24,15.24,1500,9.53653712486089,9.53653712486089,9.53028365789377,9.53028365789377,2398.66942271602,0.0,1.0
2011-09-16,15.17,15.17,15.0,15.02,2400,9.48650938912392,9.48650938912392,9.38020045068284,9.39270738461709,3837.87107634564,0.0,1.0
2011-09-19,15.18,15.46,15.18,15.29,3400,9.49276285609104,9.66785993117045,9.49276285609104,9.56155099272938,5436.98402482298,0.0,1.0
2011-09-20,15.15,15.15,15.15,15.15,1900,9.47400245518967,9.47400245518967,9.47400245518967,9.47400245518967,3038.31460210696,0.0,1.0
2011-09-21,15.25,15.25,15.0,15.03,1100,9.53653712486089,9.53653712486089,9.38020045068284,9.39896085158421,1759.02424332508,0.0,1.0
2011-09-22,15.2,15.2,15.0,15.0,3800,9.50526979002528,9.50526979002528,9.38020045068284,9.38020045068284,6076.62920421393,0.0,1.0
2011-09-23,15.2,15.2,15.2,15.2,0,9.50526979002528,9.50526979002528,9.50526979002528,9.50526979002528,0,0.0,1.0
2011-09-26,15.2,15.2,15.2,15.2,0,9.50526979002528,9.50526979002528,9.50526979002528,9.50526979002528,0,0.0,1.0
2011-09-27,15.21,15.21,14.76,14.78,1800,9.5115232569924,9.5115232569924,9.23011724347192,9.24262417740616,2878.40330725923,0.0,1.0
2011-09-28,15.34,15.34,15.34,15.34,200,9.6034362141978,9.6034362141978,9.6034362141978,9.6034362141978,319.468982931781,0.0169792,1.0
2011-09-29,15.43,15.43,15.43,15.43,200,9.65977971219505,9.65977971219505,9.65977971219505,9.65977971219505,319.46898293178,0.0,1.0
2011-09-30,15.43,15.43,15.43,15.43,100,9.65977971219505,9.65977971219505,9.65977971219505,9.65977971219505,159.73449146589,0.0,1.0
2011-10-03,15.43,15.43,15.43,15.43,0,9.65977971219505,9.65977971219505,9.65977971219505,9.65977971219505,0,0.0,1.0
2011-10-04,15.43,15.43,15.43,15.43,0,9.65977971219505,9.65977971219505,9.65977971219505,9.65977971219505,0,0.0,1.0
2011-10-05,14.95,14.97,14.76,14.97,500,9.35928105620972,9.37180183354245,9.24033367154886,9.37180183354245,798.672457329451,0.0,1.0
2011-10-06,14.95,14.95,14.95,14.95,0,9.35928105620972,9.35928105620972,9.35928105620972,9.35928105620972,0,0.0,1.0
2011-10-07,15.12,15.3,15.0,15.0,1800,9.46570766353786,9.57839465953236,9.39058299954153,9.39058299954153,2875.22084638602,0.0,1.0
2011-10-10,15.12,15.12,15.12,15.12,0,9.46570766353786,9.46570766353786,9.46570766353786,9.46570766353786,0,0.0,1.0
2011-10-11,15.12,15.12,15.12,15.12,0,9.46570766353786,9.46570766353786,9.46570766353786,9.46570766353786,0,0.0,1.0
2011-10-12,15.12,15.12,15.12,15.12,0,9.46570766353786,9.46570766353786,9.46570766353786,9.46570766353786,0,0.0,1.0
2011-10-13,15.12,15.12,15.12,15.12,0,9.46570766353786,9.46570766353786,9.46570766353786,9.46570766353786,0,0.0,1.0
2011-10-14,15.12,15.12,15.12,15.12,0,9.46570766353786,9.46570766353786,9.46570766353786,9.46570766353786,0,0.0,1.0
2011-10-17,15.12,15.12,15.12,15.12,0,9.46570766353786,9.46570766353786,9.46570766353786,9.46570766353786,0,0.0,1.0
2011-10-18,15.12,15.12,15.12,15.12,0,9.46570766353786,9.46570766353786,9.46570766353786,9.46570766353786,0,0.0,1.0
2011-10-19,15.25,15.25,15.24,15.24,2600,9.54709271620055,9.54709271620055,9.54083232753419,9.54083232753419,4153.09677811315,0.0,1.0
2011-10-20,15.25,15.25,15.25,15.25,2100,9.54709271620055,9.54709271620055,9.54709271620055,9.54709271620055,3354.4243207837,0.0,1.0
2011-10-21,15.15,15.15,15.05,15.05,1300,9.48448882953694,9.48448882953694,9.42188494287334,9.42188494287334,2076.54838905657,0.0,1.0
2011-10-24,15.15,15.15,15.15,15.15,0,9.48448882953694,9.48448882953694,9.48448882953694,9.48448882953694,0,0.0,1.0
2011-10-25,15.1,15.1,15.1,15.1,400,9.45318688620514,9.45318688620514,9.45318688620514,9.45318688620514,638.937965863561,0.0,1.0
2011-10-26,15.1,15.1,15.1,15.1,0,9.45318688620514,9.45318688620514,9.45318688620514,9.45318688620514,0,0.0,1.0
2011-10-27,15.13,15.15,15.12,15.13,1000,9.48266286197463,9.4951977765311,9.47639540469639,9.48266286197463,1595.54338483034,0.0170833,1.0
2011-10-28,16.49,16.49,15.21,15.24,1200,10.335037051815,10.335037051815,9.53280252020053,9.55160489203525,1914.65206179642,0.0,1.0
2011-10-31,15.9,15.97,15.9,15.97,500,9.96525707239898,10.0091292733466,9.96525707239898,10.0091292733466,797.771692415172,0.0,1.0
2011-11-01,15.9,15.9,15.9,15.9,0,9.96525707239898,9.96525707239898,9.96525707239898,9.96525707239898,0,0.0,1.0
2011-11-02,15.98,15.98,15.25,15.25,11100,10.0153967306249,10.0153967306249,9.55787234931349,9.55787234931349,17710.5315716168,0.0,1.0
2011-11-03,15.98,15.98,15.98,15.98,100,10.0153967306249,10.0153967306249,10.0153967306249,10.0153967306249,159.554338483034,0.0,1.0
2011-11-04,15.98,15.98,15.98,15.98,0,10.0153967306249,10.0153967306249,10.0153967306249,10.0153967306249,0,0.0,1.0
2011-11-07,15.98,15.98,15.98,15.98,0,10.0153967306249,10.0153967306249,10.0153967306249,10.0153967306249,0,0.0,1.0
2011-11-08,15.96,15.96,15.51,15.51,400,10.0028618160684,10.0028618160684,9.72082623854768,9.72082623854768,638.217353932139,0.0,1.0
2011-11-09,15.96,15.96,15.96,15.96,0,10.0028618160684,10.0028618160684,10.0028618160684,10.0028618160684,0,0.0,1.0
2011-11-10,15.0,15.49,14.97,15.49,1700,9.40118591735753,9.70829132399121,9.38238354552281,9.70829132399121,2712.42375421159,0.0,1.0
2011-11-11,15.46,15.46,15.46,15.46,100,9.68948895215649,9.68948895215649,9.68948895215649,9.68948895215649,159.554338483035,0.0,1.0
2011-11-14,15.46,15.46,15.46,15.46,0,9.68948895215649,9.68948895215649,9.68948895215649,9.68948895215649,0,0.0,1.0
2011-11-15,15.49,15.49,15.49,15.49,100,9.70829132399121,9.70829132399121,9.70829132399121,9.70829132399121,159.554338483034,0.0,1.0
2011-11-16,15.49,15.49,15.49,15.49,0,9.70829132399121,9.70829132399121,9.70829132399121,9.70829132399121,0,0.0,1.0
2011-11-17,15.2,15.5,15.2,15.5,2400,9.52653506292229,9.71455878126945,9.52653506292229,9.71455878126945,3829.30412359283,0.0,1.0
2011-11-18,15.06,15.52,15.05,15.51,2600,9.43879066102696,9.72709369582592,9.43252320374872,9.72082623854768,4148.4128005589,0.0,1.0
2011-11-21,15.34,15.34,15.33,15.33,600,9.61427946481763,9.61427946481763,9.60801200753939,9.60801200753939,957.326030898207,0.0,1.0
2011-11-22,15.0,15.06,14.95,15.06,2300,9.40118591735753,9.43879066102696,9.36984863096633,9.43879066102696,3669.74978510979,0.0,1.0
2011-11-23,15.0,15.0,15.0,15.0,0,9.40118591735753,9.40118591735753,9.40118591735753,9.40118591735753,0,0.0,1.0
2011-11-25,15.14,15.14,15.14,15.14,200,9.48893031925286,9.48893031925286,9.48893031925286,9.48893031925286,319.108676966069,0.0,1.0
2011-11-28,15.14,15.14,15.14,15.14,0,9.49950665340989,9.49950665340989,9.49950665340989,9.49950665340989,0,0.016875,1.0
2011-11-29,15.14,15.14,15.14,15.14,0,9.49950665340989,9.49950665340989,9.49950665340989,9.49950665340989,0,0.0,1.0
2011-11-30,15.14,15.14,15.14,15.14,0,9.49950665340989,9.49950665340989,9.49950665340989,9.49950665340989,0,0.0,1.0
2011-12-01,15.14,15.14,15.14,15.14,0,9.49950665340989,9.49950665340989,9.49950665340989,9.49950665340989,0,0.0,1.0
2011-12-02,15.03,15.03,14.99,15.01,3000,9.43048778076292,9.43048778076292,9.4053900088913,9.41793889482711,4781.30093036951,0.0,1.0
2011-12-05,15.18,15.18,14.98,15.1,4000,9.52460442528152,9.52460442528152,9.39911556592339,9.47440888153827,6375.06790715933,0.0,1.0
2011-12-06,15.18,15.18,15.18,15.18,0,9.52460442528152,9.52460442528152,9.52460442528152,9.52460442528152,0,0.0,1.0
2011-12-07,15.18,15.18,15.18,15.18,0,9.52460442528152,9.52460442528152,9.52460442528152,9.52460442528152,0,0.0,1.0
2011-12-08,15.0,15.0,15.0,15.0,300,9.41166445185921,9.41166445185921,9.41166445185921,9.41166445185921,478.13009303695,0.0,1.0
2011-12-09,15.15,15.15,15.13,15.13,3500,9.5057810963778,9.5057810963778,9.49323221044199,9.49323221044199,5578.18441876442,0.0,1.0
2011-12-12,15.15,15.15,15.15,15.15,0,9.5057810963778,9.5057810963778,9.5057810963778,9.5057810963778,0,0.0,1.0
2011-12-13,14.98,15.01,14.97,15.0,10700,9.39911556592339,9.41793889482711,9.39284112295549,9.41166445185921,17053.3066516512,0.0,1.0
2011-12-14,14.87,14.95,14.87,14.95,1200,9.33009669327643,9.38029223701967,9.33009669327643,9.38029223701967,1912.5203721478,0.0,1.0
2011-12-15,15.05,15.05,14.87,14.87,1200,9.44303666669874,9.44303666669874,9.33009669327643,9.33009669327643,1912.5203721478,0.0,1.0
2011-12-16,14.89,15.0,14.89,14.94,3300,9.34264557921224,9.41166445185921,9.34264557921224,9.37401779405177,5259.43102340645,0.0,1.0
2011-12-19,14.89,14.89,14.89,14.89,0,9.34264557921224,9.34264557921224,9.34264557921224,9.34264557921224,0,0.0,1.0
2011-12-20,14.89,14.89,14.89,14.89,0,9.34264557921224,9.34264557921224,9.34264557921224,9.34264557921224,0,0.0,1.0
2011-12-21,14.95,14.99,14.95,14.99,600,9.38029223701967,9.4053900088913,9.38029223701967,9.4053900088913,956.260186073901,0.0,1.0
2011-12-22,14.95,14.96,14.95,14.95,1700,9.38029223701967,9.38656667998758,9.38029223701967,9.38029223701967,2709.40386054272,0.0,1.0
2011-12-23,14.91,15.15,14.91,15.09,400,9.35519446514805,9.5057810963778,9.35519446514805,9.46813443857036,637.506790715934,0.0,1.0
2011-12-27,14.89,15.07,14.86,14.91,2900,9.43048778076293,9.54448964782386,9.4114874695861,9.44315465488081,4578.87237689699,0.14,1.0
2011-12-28,14.95,15.0,14.84,14.86,2800,9.47945316602486,9.51115702276742,9.40970468119123,9.42238622388826,4415.86653437243,0.0173125,1.0
2011-12-29,14.87,15.0,14.87,14.95,1700,9.58724627894956,9.67106215092424,9.58724627894956,9.63882527708782,2636.7320985072,0.25,1.0
2011-12-30,14.84,14.93,14.83,14.92,4800,9.56790415464771,9.62593052755326,9.56145677988043,9.61948315278597,7444.89063107915,0.0,1.0
2012-01-03,14.79,14.99,14.79,14.87,1000,9.5356672808113,9.66461477615695,9.5356672808113,9.58724627894956,1551.01888147482,0.0,1.0
2012-01-04,14.79,14.79,14.79,14.79,0,9.5356672808113,9.5356672808113,9.5356672808113,9.5356672808113,0,0.0,1.0
2012-01-05,15.2,15.2,14.88,14.88,3000,9.80000964626989,9.80000964626989,9.59369365371684,9.59369365371684,4653.05664442447,0.0,1.0
2012-01-06,15.12,15.54,15.05,15.05,1200,9.74843064813163,10.0192203883575,9.70329902476065,9.70329902476065,1861.22265776979,0.0,1.0
2012-01-09,15.18,15.18,14.9,14.9,600,9.78711489673533,9.78711489673533,9.60658840325141,9.60658840325141,930.611328884893,0.0,1.0
2012-01-10,15.23,15.45,14.95,15.45,400,9.81935177057174,9.96119401545196,9.63882527708782,9.96119401545196,620.407552589929,0.0,1.0
2012-01-11,15.65,15.65,14.97,14.97,2700,10.0901415107976,10.0901415107976,9.65172002662239,9.65172002662239,4187.75097998203,0.0,1.0
2012-01-12,15.1,15.35,15.1,15.16,400,9.73553589859706,9.89672026777914,9.73553589859706,9.77422014720076,620.407552589929,0.0,1.0
2012-01-13,15.3,15.5,15.17,15.5,900,9.86448339394272,9.99343088928838,9.78066752196805,9.99343088928838,1395.91699332734,0.0,1.0
2012-01-17,14.82,15.55,14.76,15.55,5700,9.55500940511315,10.0256677631248,9.51632515650945,10.0256677631248,8840.80762440649,0.0,1.0
2012-01-18,15.27,15.27,14.94,14.94,3200,9.84514126964087,9.84514126964087,9.63237790232054,9.63237790232054,4963.26042071943,0.0,1.0
2012-01-19,15.49,15.49,15.07,15.07,300,9.98698351452109,9.98698351452109,9.71619377429522,9.71619377429522,465.305664442447,0.0,1.0
2012-01-20,15.49,15.49,15.49,15.49,0,9.98698351452109,9.98698351452109,9.98698351452109,9.98698351452109,0,0.0,1.0
2012-01-23,15.02,15.07,15.02,15.07,300,9.6839569004588,9.71619377429522,9.6839569004588,9.71619377429522,465.305664442447,0.0,1.0
2012-01-24,15.02,15.02,15.02,15.02,0,9.6839569004588,9.6839569004588,9.6839569004588,9.6839569004588,0,0.0,1.0
2012-01-25,15.02,15.02,15.02,15.02,0,9.6839569004588,9.6839569004588,9.6839569004588,9.6839569004588,0,0.0,1.0
2012-01-26,15.02,15.02,15.02,15.02,0,9.6839569004588,9.6839569004588,9.6839569004588,9.6839569004588,0,0.0,1.0
2012-01-27,15.48,15.48,15.43,15.43,300,9.99161756513508,9.99161756513508,9.95934489858103,9.95934489858103,464.78960686054,0.0171875,1.0
2012-01-30,15.48,15.48,15.48,15.48,0,9.99161756513508,9.99161756513508,9.99161756513508,9.99161756513508,0,0.0,1.0
2012-01-31,15.48,15.48,15.48,15.48,0,9.99161756513508,9.99161756513508,9.99161756513508,9.99161756513508,0,0.0,1.0
2012-02-01,15.85,15.85,15.85,15.85,100,10.2304352976351,10.2304352976351,10.2304352976351,10.2304352976351,154.929868953513,0.0,1.0
2012-02-02,15.85,15.85,15.85,15.85,0,10.2304352976351,10.2304352976351,10.2304352976351,10.2304352976351,0,0.0,1.0
2012-02-03,15.85,15.85,15.85,15.85,0,10.2304352976351,10.2304352976351,10.2304352976351,10.2304352976351,0,0.0,1.0
2012-02-06,15.5,15.58,15.5,15.58,1000,10.0045266317567,10.0561628982432,10.0045266317567,10.0561628982432,1549.29868953513,0.0,1.0
2012-02-07,15.5,15.5,15.5,15.5,0,10.0045266317567,10.0045266317567,10.0045266317567,10.0045266317567,0,0.0,1.0
2012-02-08,15.4,15.4,15.11,15.13,1400,9.93998129864859,9.93998129864859,9.75279983263508,9.7657088992567,2169.01816534919,0.0,1.0
2012-02-09,15.5,15.5,15.35,15.35,600,10.0045266317567,10.0045266317567,9.90770863209454,9.90770863209454,929.57921372108,0.0,1.0
2012-02-10,15.84,15.9,15.72,15.72,500,10.2239807643243,10.2627079641891,10.1465263645945,10.1465263645945,774.649344767564,0.0,1.0
2012-02-13,16.0,16.0,15.94,15.94,600,10.3272532972972,10.3272532972972,10.2885260974324,10.2885260974324,929.579213721084,0.0,1.0
2012-02-14,16.43,16.43,16.0,16.0,1300,10.6047982296621,10.6047982296621,10.3272532972972,10.3272532972972,2014.08829639567,0.0,1.0
2012-02-15,16.75,16.76,15.75,16.3,1600,10.811343295608,10.8177978289189,10.165889964527,10.5208892966216,2478.87790325622,0.0,1.0
2012-02-16,16.75,16.75,16.75,16.75,0,10.811343295608,10.811343295608,10.811343295608,10.811343295608,0,0.0,1.0
2012-02-17,16.75,16.75,16.75,16.75,300,10.811343295608,10.811343295608,10.811343295608,10.811343295608,464.789606860542,0.0,1.0
2012-02-21,15.88,16.31,15.88,16.31,200,10.2497988975675,10.5273438299324,10.2497988975675,10.5273438299324,309.859737907027,0.0,1.0
2012-02-22,16.27,16.3,15.92,15.92,8900,10.5015256966891,10.5208892966216,10.2756170308108,10.2756170308108,13788.7583368627,0.0,1.0
2012-02-23,16.42,16.42,16.42,16.42,100,10.5983436963513,10.5983436963513,10.5983436963513,10.5983436963513,154.929868953513,0.0,1.0
2012-02-24,16.58,16.59,16.58,16.59,300,10.7016162293243,10.7080707626351,10.7016162293243,10.7080707626351,464.789606860539,0.0,1.0
2012-02-27,16.53,16.54,16.53,16.54,1000,10.6807869339676,10.687248390068,10.6807869339676,10.687248390068,1547.63877438941,0.0177292,1.0
2012-02-28,16.53,16.53,16.53,16.53,100,10.6807869339676,10.6807869339676,10.6807869339676,10.6807869339676,154.763877438941,0.0,1.0
2012-02-29,16.47,16.47,16.47,16.47,100,10.6420181973652,10.6420181973652,10.6420181973652,10.6420181973652,154.76387743894,0.0,1.0
2012-03-01,16.47,16.47,16.47,16.47,0,10.6420181973652,10.6420181973652,10.6420181973652,10.6420181973652,0,0.0,1.0
2012-03-02,16.5,16.6,16.5,16.6,900,10.6614025656664,10.7260171266704,10.6614025656664,10.7260171266704,1392.87489695046,0.0,1.0
2012-03-05,16.0,16.02,16.0,16.02,1700,10.3383297606462,10.351252672847,10.3383297606462,10.351252672847,2630.98591646199,0.0,1.0
2012-03-06,16.49,16.49,16.27,16.27,700,10.654941109566,10.654941109566,10.5127890753571,10.5127890753571,1083.34714207258,0.0,1.0
2012-03-07,16.49,16.49,16.49,16.49,0,10.654941109566,10.654941109566,10.654941109566,10.654941109566,0,0.0,1.0
2012-03-08,15.95,16.75,15.92,16.75,2000,10.3060224801442,10.8229389681765,10.286638111843,10.8229389681765,3095.2775487788,0.0,1.0
2012-03-09,16.44,16.44,16.4,16.4,300,10.622633829064,10.622633829064,10.5967880046624,10.5967880046624,464.29163231682,0.0,1.0
2012-03-12,16.0,16.0,15.96,15.96,600,10.3383297606462,10.3383297606462,10.3124839362446,10.3124839362446,928.583264633643,0.0,1.0
2012-03-13,16.4,16.4,16.25,16.25,900,10.5967880046624,10.5967880046624,10.4998661631563,10.4998661631563,1392.87489695046,0.0,1.0
2012-03-14,16.4,16.4,16.4,16.4,0,10.5967880046624,10.5967880046624,10.5967880046624,10.5967880046624,0,0.0,1.0
2012-03-15,16.4,16.4,16.4,16.4,0,10.5967880046624,10.5967880046624,10.5967880046624,10.5967880046624,0,0.0,1.0
2012-03-16,16.0,16.0,16.0,16.0,200,10.3383297606462,10.3383297606462,10.3383297606462,10.3383297606462,309.527754877881,0.0,1.0
2012-03-19,16.36,16.36,15.95,16.01,1300,10.5709421802607,10.5709421802607,10.3060224801442,10.3447912167466,2011.93040670623,0.0,1.0
2012-03-20,16.16,16.18,16.02,16.02,900,10.4417130582527,10.4546359704535,10.351252672847,10.351252672847,1392.87489695046,0.0,1.0
2012-03-21,15.98,16.23,15.98,16.03,1900,10.3254068484454,10.4869432509555,10.3254068484454,10.3577141289474,2940.51367133987,0.0,1.0
2012-03-22,15.98,15.98,15.98,15.98,0,10.3254068484454,10.3254068484454,10.3254068484454,10.3254068484454,0,0.0,1.0
2012-03-23,16.0,16.13,16.0,16.13,1300,10.3383297606462,10.4223286899515,10.3383297606462,10.4223286899515,2011.93040670623,0.0,1.0
2012-03-26,16.25,16.32,15.96,15.99,800,10.4998661631563,10.5450963558591,10.3124839362446,10.3318683045458,1238.11101951152,0.0,1.0
2012-03-27,15.95,16.06,15.95,16.02,900,10.3060224801442,10.3770984972486,10.3060224801442,10.351252672847,1392.87489695046,0.0,1.0
2012-03-28,15.95,15.95,15.95,15.95,700,10.3183665751075,10.3183665751075,10.3183665751075,10.3183665751075,1082.05110942026,0.0191042,1.0
2012-03-29,15.95,15.95,15.95,15.95,500,10.3183665751075,10.3183665751075,10.3183665751075,10.3183665751075,772.8936495859,0.0,1.0
2012-03-30,16.12,16.12,16.0,16.0,400,10.4283428959707,10.4283428959707,10.350712551832,10.350712551832,618.314919668721,0.0,1.0
2012-04-02,16.19,16.19,16.19,16.19,300,10.473627263385,10.473627263385,10.473627263385,10.473627263385,463.736189751539,0.0,1.0
2012-04-03,16.23,16.25,16.23,16.25,1100,10.4995040447646,10.5124424354544,10.4995040447646,10.5124424354544,1700.36602908897,0.0,1.0
2012-04-04,16.23,16.23,16.23,16.23,0,10.4995040447646,10.4995040447646,10.4995040447646,10.4995040447646,0,0.0,1.0
2012-04-05,16.23,16.23,16.23,16.23,0,10.4995040447646,10.4995040447646,10.4995040447646,10.4995040447646,0,0.0,1.0
2012-04-09,16.23,16.23,16.23,16.23,0,10.4995040447646,10.4995040447646,10.4995040447646,10.4995040447646,0,0.0,1.0
2012-04-10,16.23,16.23,16.23,16.23,0,10.4995040447646,10.4995040447646,10.4995040447646,10.4995040447646,0,0.0,1.0
2012-04-11,16.23,16.23,16.23,16.23,0,10.4995040447646,10.4995040447646,10.4995040447646,10.4995040447646,0,0.0,1.0
2012-04-12,16.23,16.23,16.23,16.23,0,10.4995040447646,10.4995040447646,10.4995040447646,10.4995040447646,0,0.0,1.0
2012-04-13,16.23,16.23,16.23,16.23,0,10.4995040447646,10.4995040447646,10.4995040447646,10.4995040447646,0,0.0,1.0
2012-04-16,16.23,16.23,16.19,16.19,1000,10.4995040447646,10.4995040447646,10.473627263385,10.473627263385,1545.78729917179,0.0,1.0
2012-04-17,16.19,16.2,15.86,15.95,3000,10.473627263385,10.4800964587299,10.2601438170035,10.3183665751075,4637.36189751539,0.0,1.0
2012-04-18,15.86,16.15,15.86,16.15,2000,10.2601438170035,10.4477504820054,10.2601438170035,10.4477504820054,3091.57459834358,0.0,1.0
2012-04-19,15.87,16.19,15.87,16.19,900,10.2666130123484,10.473627263385,10.2666130123484,10.473627263385,1391.20856925461,0.0,1.0
2012-04-20,16.0,16.0,15.85,15.91,1800,10.350712551832,10.350712551832,10.2536746216586,10.2924897937279,2782.41713850923,0.0,1.0
2012-04-23,16.0,16.0,16.0,16.0,0,10.350712551832,10.350712551832,10.350712551832,10.350712551832,0,0.0,1.0
2012-04-24,16.0,16.0,16.0,16.0,0,10.350712551832,10.350712551832,10.350712551832,10.350712551832,0,0.0,1.0
2012-04-25,16.3,16.3,16.3,16.3,1100,10.5447884121788,10.5447884121788,10.5447884121788,10.5447884121788,1700.36602908898,0.0,1.0
2012-04-26,16.3,16.3,16.3,16.3,0,10.5567294470223,10.5567294470223,10.5567294470223,10.5567294470223,0,0.0184583,1.0
2012-04-27,16.25,16.28,16.25,16.28,1400,10.5243468413566,10.543776404756,10.5243468413566,10.543776404756,2161.65433759759,0.0,1.0
2012-04-30,16.25,16.25,16.25,16.25,0,10.5243468413566,10.5243468413566,10.5243468413566,10.5243468413566,0,0.0,1.0
2012-05-01,16.25,16.25,16.25,16.25,0,10.5243468413566,10.5243468413566,10.5243468413566,10.5243468413566,0,0.0,1.0
2012-05-02,16.25,16.25,16.25,16.25,0,10.5243468413566,10.5243468413566,10.5243468413566,10.5243468413566,0,0.0,1.0
2012-05-03,16.25,16.25,16.25,16.25,0,10.5243468413566,10.5243468413566,10.5243468413566,10.5243468413566,0,0.0,1.0
2012-05-04,16.25,16.25,16.25,16.25,0,10.5243468413566,10.5243468413566,10.5243468413566,10.5243468413566,0,0.0,1.0
2012-05-07,16.25,16.25,16.25,16.25,0,10.5243468413566,10.5243468413566,10.5243468413566,10.5243468413566,0,0.0,1.0
2012-05-08,16.25,16.25,16.25,16.25,0,10.5243468413566,10.5243468413566,10.5243468413566,10.5243468413566,0,0.0,1.0
2012-05-09,16.25,16.25,16.25,16.25,0,10.5243468413566,10.5243468413566,10.5243468413566,10.5243468413566,0,0.0,1.0
2012-05-10,16.25,16.25,16.25,16.25,0,10.5243468413566,10.5243468413566,10.5243468413566,10.5243468413566,0,0.0,1.0
2012-05-11,16.25,16.25,16.25,16.25,0,10.5243468413566,10.5243468413566,10.5243468413566,10.5243468413566,0,0.0,1.0
2012-05-14,16.25,16.25,16.25,16.25,0,10.5243468413566,10.5243468413566,10.5243468413566,10.5243468413566,0,0.0,1.0
2012-05-15,15.95,16.0,15.95,16.0,800,10.3300512073623,10.362433813028,10.3300512073623,10.362433813028,1235.23105005577,0.0,1.0
2012-05-16,16.15,16.15,15.9,15.95,4600,10.4595816300252,10.4595816300252,10.2976686016966,10.3300512073623,7102.57853782064,0.0,1.0
2012-05-17,16.15,16.15,16.15,16.15,0,10.4595816300252,10.4595816300252,10.4595816300252,10.4595816300252,0,0.0,1.0
2012-05-18,16.12,16.12,15.88,15.88,900,10.4401520666257,10.4401520666257,10.2847155594303,10.2847155594303,1389.63493131274,0.0,1.0
2012-05-21,16.12,16.12,16.12,16.12,0,10.4401520666257,10.4401520666257,10.4401520666257,10.4401520666257,0,0.0,1.0
2012-05-22,16.12,16.12,16.12,16.12,0,10.4401520666257,10.4401520666257,10.4401520666257,10.4401520666257,0,0.0,1.0
2012-05-23,15.84,15.84,15.84,15.84,800,10.2588094748978,10.2588094748978,10.2588094748978,10.2588094748978,1235.23105005576,0.0,1.0
2012-05-24,15.83,15.84,15.83,15.84,700,10.2523329537646,10.2588094748978,10.2523329537646,10.2588094748978,1080.8271687988,0.0,1.0
2012-05-25,15.66,15.68,15.66,15.68,1100,10.1422320945012,10.1551851367675,10.1422320945012,10.1551851367675,1698.44269382668,0.0,1.0
2012-05-29,15.45,15.48,15.34,15.34,1200,10.0183146784088,10.0377677166193,9.94698687163696,9.94698687163696,1850.61066607909,0.0186667,1.0
2012-05-30,15.04,15.46,15.04,15.46,700,9.75245648953193,10.024799024479,9.75245648953193,10.024799024479,1079.52288854613,0.0,1.0
2012-05-31,15.04,15.36,14.97,14.97,1200,9.75245648953193,9.95995556377729,9.70706606704076,9.70706606704076,1850.61066607909,0.0,1.0
2012-06-01,14.96,15.1,14.96,15.1,3000,9.70058172097059,9.79136256595294,9.70058172097059,9.79136256595294,4626.52666519772,0.0,1.0
2012-06-04,14.96,14.96,14.96,14.96,0,9.70058172097059,9.70058172097059,9.70058172097059,9.70058172097059,0,0.0,1.0
2012-06-05,14.81,14.83,14.77,14.82,2600,9.60331652991808,9.61628522205841,9.57737914563741,9.60980087598825,4009.65644317135,0.0,1.0
2012-06-06,14.81,14.81,14.81,14.81,0,9.60331652991808,9.60331652991808,9.60331652991808,9.60331652991808,0,0.0,1.0
2012-06-07,14.87,14.87,14.7,14.78,6100,9.64222260633908,9.64222260633908,9.53198872314624,9.58386349170758,9407.27088590203,0.0,1.0
2012-06-08,14.87,14.87,14.87,14.87,0,9.64222260633908,9.64222260633908,9.64222260633908,9.64222260633908,0,0.0,1.0
2012-06-11,14.87,14.87,14.87,14.87,0,9.64222260633908,9.64222260633908,9.64222260633908,9.64222260633908,0,0.0,1.0
2012-06-12,15.2,15.2,15.06,15.06,900,9.85620602665461,9.85620602665461,9.76542518167227,9.76542518167227,1387.95799955932,0.0,1.0
2012-06-13,15.2,15.2,15.0,15.0,2700,9.85620602665461,9.85620602665461,9.72651910525126,9.72651910525126,4163.87399867795,0.0,1.0
2012-06-14,15.06,15.53,15.06,15.47,1100,9.76542518167227,10.0701894469701,9.76542518167227,10.0312833705491,1696.3931105725,0.0,1.0
2012-06-15,15.23,15.25,15.07,15.25,1200,9.87565906486511,9.88862775700545,9.77190952774244,9.88862775700545,1850.61066607909,0.0,1.0
2012-06-18,15.28,15.28,15.24,15.24,1800,9.90808079521595,9.90808079521595,9.88214341093528,9.88214341093528,2775.91599911863,0.0,1.0
2012-06-19,15.22,15.72,15.22,15.7,3200,9.86917471879495,10.1933920223033,9.86917471879495,10.180423330163,4934.9617762109,0.0,1.0
2012-06-20,15.22,15.22,15.22,15.22,0,9.86917471879495,9.86917471879495,9.86917471879495,9.86917471879495,0,0.0,1.0
2012-06-21,15.22,15.22,15.22,15.22,0,9.86917471879495,9.86917471879495,9.86917471879495,9.86917471879495,0,0.0,1.0
2012-06-22,15.22,15.22,15.21,15.21,1300,9.86917471879495,9.86917471879495,9.86269037272478,9.86269037272478,2004.82822158568,0.0,1.0
2012-06-25,15.22,15.22,15.22,15.22,0,9.86917471879495,9.86917471879495,9.86917471879495,9.86917471879495,0,0.0,1.0
2012-06-26,15.22,15.22,15.22,15.22,0,9.86917471879495,9.86917471879495,9.86917471879495,9.86917471879495,0,0.0,1.0
2012-06-27,15.22,15.22,15.22,15.22,0,9.88114371930165,9.88114371930165,9.88114371930165,9.88114371930165,0,0.0184583,1.0
2012-06-28,15.22,15.22,15.22,15.22,0,9.88114371930165,9.88114371930165,9.88114371930165,9.88114371930165,0,0.0,1.0
2012-06-29,15.22,15.22,15.22,15.22,0,10.0434489709327,10.0434489709327,10.0434489709327,10.0434489709327,0,0.25,1.0
2012-07-02,15.22,15.22,15.22,15.22,0,10.0434489709327,10.0434489709327,10.0434489709327,10.0434489709327,0,0.0,1.0
2012-07-03,15.22,15.22,15.22,15.22,0,10.0434489709327,10.0434489709327,10.0434489709327,10.0434489709327,0,0.0,1.0
2012-07-05,15.35,15.35,15.33,15.33,500,10.1292340147055,10.1292340147055,10.1160363156635,10.1160363156635,757.707837419644,0.0,1.0
2012-07-06,15.35,15.35,15.35,15.35,0,10.1292340147055,10.1292340147055,10.1292340147055,10.1292340147055,0,0.0,1.0
2012-07-09,15.25,15.31,15.25,15.31,1000,10.0632455194957,10.1028386166216,10.0632455194957,10.1028386166216,1515.41567483929,0.0,1.0
2012-07-10,15.4,15.4,15.4,15.4,1000,10.1622282623104,10.1622282623104,10.1622282623104,10.1622282623104,1515.41567483929,0.0,1.0
2012-07-11,15.4,15.4,15.4,15.4,0,10.1622282623104,10.1622282623104,10.1622282623104,10.1622282623104,0,0.0,1.0
2012-07-12,15.4,15.4,15.4,15.4,300,10.1622282623104,10.1622282623104,10.1622282623104,10.1622282623104,454.624702451786,0.0,1.0
2012-07-13,15.4,15.4,15.4,15.4,4000,10.1622282623104,10.1622282623104,10.1622282623104,10.1622282623104,6061.66269935715,0.0,1.0
2012-07-16,15.99,16.0,15.66,15.66,1800,10.5515603840483,10.5581592335693,10.3337983498559,10.3337983498559,2727.74821471071,0.0,1.0
2012-07-17,15.62,15.97,15.21,15.97,9400,10.307402951772,10.5383626850063,10.0368501214118,10.5383626850063,14244.9073434893,0.0,1.0
2012-07-18,15.12,15.7,15.12,15.7,9800,10.0896409175796,10.4766774078042,10.0896409175796,10.4766774078042,14685.9537629161,0.17,1.0
2012-07-19,15.3,15.3,15.11,15.28,11500,10.2097556904079,10.2097556904079,10.0829678746447,10.1964096045381,17233.5171707689,0.0,1.0
2012-07-20,15.28,15.5,15.27,15.5,5200,10.1964096045381,10.3432165491061,10.1897365616032,10.3432165491061,7792.54689460853,0.0,1.0
2012-07-23,15.14,15.14,15.14,15.14,800,10.1029870034494,10.1029870034494,10.1029870034494,10.1029870034494,1198.85336840131,0.0,1.0
2012-07-24,15.1,15.15,15.1,15.15,500,10.0762948317098,10.1096600463843,10.0762948317098,10.1096600463843,749.283355250818,0.0,1.0
2012-07-25,15.21,15.65,15.11,15.3,136700,10.1496983039938,10.4433121931297,10.0829678746447,10.2097556904079,204854.069325573,0.0,1.0
2012-07-26,15.11,15.26,15.11,15.11,2000,10.0829678746447,10.1830635186683,10.0829678746447,10.0829678746447,2997.13342100328,0.0,1.0
2012-07-27,15.45,15.46,15.1,15.27,1000,10.3223077034869,10.3289888087966,10.0884690176473,10.2020478079122,1496.75832612323,0.0186667,1.0
2012-07-30,15.26,15.26,15.26,15.26,1000,10.1953667026026,10.1953667026026,10.1953667026026,10.1953667026026,1496.75832612323,0.0,1.0
2012-07-31,15.15,15.17,15.15,15.17,1000,10.1218745441958,10.1352367548152,10.1218745441958,10.1352367548152,1496.75832612325,0.0,1.0
2012-08-01,15.15,15.15,15.15,15.15,0,10.1218745441958,10.1218745441958,10.1218745441958,10.1218745441958,0,0.0,1.0
2012-08-02,15.26,15.4,15.21,15.21,1300,10.1953667026026,10.2889021769384,10.161961176054,10.161961176054,1945.7858239602,0.0,1.0
2012-08-03,15.26,15.26,15.26,15.26,0,10.1953667026026,10.1953667026026,10.1953667026026,10.1953667026026,0,0.0,1.0
2012-08-06,15.15,15.5,15.15,15.5,5800,10.1218745441958,10.3557132300354,10.1218745441958,10.3557132300354,8681.19829151483,0.0,1.0
2012-08-07,15.2,15.2,15.2,15.2,10000,10.1552800707443,10.1552800707443,10.1552800707443,10.1552800707443,14967.5832612325,0.0,1.0
2012-08-08,15.2,15.2,15.2,15.2,0,10.1552800707443,10.1552800707443,10.1552800707443,10.1552800707443,0,0.0,1.0
2012-08-09,15.2,15.2,15.2,15.2,0,10.1552800707443,10.1552800707443,10.1552800707443,10.1552800707443,0,0.0,1.0
2012-08-10,15.14,15.2,15.14,15.2,2100,10.1151934388861,10.1552800707443,10.1151934388861,10.1552800707443,3143.19248485882,0.0,1.0
2012-08-13,15.14,15.14,15.14,15.14,0,10.1151934388861,10.1151934388861,10.1151934388861,10.1151934388861,0,0.0,1.0
2012-08-14,15.14,15.14,15.14,15.14,0,10.1151934388861,10.1151934388861,10.1151934388861,10.1151934388861,0,0.0,1.0
2012-08-15,15.14,15.14,15.13,15.14,1100,10.1151934388861,10.1151934388861,10.1085123335764,10.1151934388861,1646.43415873557,0.0,1.0
2012-08-16,15.0,15.0,15.0,15.0,1800,10.0216579645503,10.0216579645503,10.0216579645503,10.0216579645503,2694.16498702184,0.0,1.0
2012-08-17,15.0,15.0,15.0,15.0,0,10.0216579645503,10.0216579645503,10.0216579645503,10.0216579645503,0,0.0,1.0
2012-08-20,15.22,15.22,15.05,15.05,2700,10.1686422813637,10.1686422813637,10.0550634910988,10.0550634910988,4041.24748053276,0.0,1.0
2012-08-21,15.22,15.22,15.22,15.22,0,10.1686422813637,10.1686422813637,10.1686422813637,10.1686422813637,0,0.0,1.0
2012-08-22,15.22,15.22,15.22,15.22,0,10.1686422813637,10.1686422813637,10.1686422813637,10.1686422813637,0,0.0,1.0
2012-08-23,15.08,15.09,15.08,15.09,500,10.0751068070279,10.0817879123376,10.0751068070279,10.0817879123376,748.379163061623,0.0,1.0
2012-08-24,15.09,15.25,15.09,15.23,1700,10.0817879123376,10.1886855972928,10.0817879123376,10.1753233866734,2544.48915440952,0.0,1.0
2012-08-27,15.12,15.12,15.1,15.12,700,10.1018312282667,10.1018312282667,10.0884690176473,10.1018312282667,1047.73082828627,0.0,1.0
2012-08-28,15.41,15.41,15.33,15.33,500,10.2955832822481,10.2955832822481,10.2421344397705,10.2421344397705,748.379163061616,0.0,1.0
2012-08-29,15.41,15.43,15.4,15.4,1300,10.3082773823365,10.321656068102,10.3015880394537,10.3015880394537,1943.38969131031,0.019,1.0
2012-08-30,15.41,15.41,15.41,15.41,0,10.3082773823365,10.3082773823365,10.3082773823365,10.3082773823365,0,0.0,1.0
2012-08-31,15.41,15.41,15.41,15.41,0,10.3082773823365,10.3082773823365,10.3082773823365,10.3082773823365,0,0.0,1.0
2012-09-04,15.41,15.41,15.41,15.41,0,10.3082773823365,10.3082773823365,10.3082773823365,10.3082773823365,0,0.0,1.0
2012-09-05,15.89,15.98,15.4,15.44,3900,10.6293658407091,10.6895699266539,10.3015880394537,10.3283454109848,5830.16907393093,0.0,1.0
2012-09-06,15.89,15.89,15.89,15.89,0,10.6293658407091,10.6293658407091,10.6293658407091,10.6293658407091,0,0.0,1.0
2012-09-07,15.8,15.8,15.8,15.8,200,10.5691617547642,10.5691617547642,10.5691617547642,10.5691617547642,298.983029432356,0.0,1.0
2012-09-10,15.8,15.8,15.8,15.8,0,10.5691617547642,10.5691617547642,10.5691617547642,10.5691617547642,0,0.0,1.0
2012-09-11,15.35,15.8,15.35,15.8,700,10.2681413250399,10.5691617547642,10.2681413250399,10.5691617547642,1046.44060301325,0.0,1.0
2012-09-12,15.35,15.89,15.34,15.75,3600,10.2681413250399,10.6293658407091,10.2614519821571,10.5357150403504,5381.69452978242,0.0,1.0
2012-09-13,15.35,15.35,15.35,15.35,0,10.2681413250399,10.2681413250399,10.2681413250399,10.2681413250399,0,0.0,1.0
2012-09-14,15.88,15.95,15.35,15.35,12000,10.6226764978263,10.6695018980056,10.2681413250399,10.2681413250399,17938.9817659414,0.0,1.0
2012-09-17,15.85,15.85,15.85,15.85,0,10.602608469178,10.602608469178,10.602608469178,10.602608469178,0,0.0,1.0
2012-09-18,16.23,16.23,15.86,15.86,2000,10.856803498723,10.856803498723,10.6092978120608,10.6092978120608,2989.83029432356,0.0,1.0
2012-09-19,16.05,16.1,16.05,16.1,400,10.7363953268333,10.7698420412471,10.7363953268333,10.7698420412471,597.96605886471,0.0,1.0
2012-09-20,15.64,16.27,15.64,16.23,5500,10.46213226864,10.883560870254,10.46213226864,10.856803498723,8222.0333093898,0.0,1.0
2012-09-21,15.64,15.64,15.64,15.64,0,10.46213226864,10.46213226864,10.46213226864,10.46213226864,0,0.0,1.0
2012-09-24,16.0,16.1,15.79,16.1,800,10.7029486124195,10.7698420412471,10.5624724118814,10.7698420412471,1195.93211772942,0.0,1.0
2012-09-25,16.0,16.0,16.0,16.0,600,10.7029486124195,10.7029486124195,10.7029486124195,10.7029486124195,896.949088297064,0.0,1.0
2012-09-26,16.0,16.0,16.0,16.0,0,10.7155747471107,10.7155747471107,10.7155747471107,10.7155747471107,0,0.018875,1.0
2012-09-27,16.25,16.46,15.99,15.99,3800,10.8830056025343,11.0236475210901,10.7088775128937,10.7088775128937,5673.98403117797,0.0,1.0
2012-09-28,15.76,16.25,15.76,16.25,600,10.554841125904,10.8830056025343,10.554841125904,10.8830056025343,895.892215449156,0.0,1.0
2012-10-01,16.25,16.25,16.25,16.25,200,10.8830056025343,10.8830056025343,10.8830056025343,10.8830056025343,298.630738483051,0.0,1.0
2012-10-02,16.25,16.25,16.25,16.25,2400,10.8830056025343,10.8830056025343,10.8830056025343,10.8830056025343,3583.56886179661,0.0,1.0
2012-10-03,15.96,16.46,15.96,16.31,800,10.6887858102429,11.0236475210901,10.6887858102429,10.9231890078359,1194.52295393221,0.0,1.0
2012-10-04,15.96,15.96,15.96,15.96,0,10.6887858102429,10.6887858102429,10.6887858102429,10.6887858102429,0,0.0,1.0
2012-10-05,15.96,15.96,15.96,15.96,0,10.6887858102429,10.6887858102429,10.6887858102429,10.6887858102429,0,0.0,1.0
2012-10-08,15.96,15.96,15.96,15.96,0,10.6887858102429,10.6887858102429,10.6887858102429,10.6887858102429,0,0.0,1.0
2012-10-09,15.96,15.96,15.96,15.96,0,10.6887858102429,10.6887858102429,10.6887858102429,10.6887858102429,0,0.0,1.0
2012-10-10,16.16,16.46,16.13,16.16,1100,10.8227304945818,11.0236475210901,10.8026387919309,10.8227304945818,1642.46906165678,0.0,1.0
2012-10-11,16.42,16.46,16.42,16.43,1000,10.9968585842223,11.0236475210901,10.9968585842223,11.0035558184393,1493.15369241526,0.0,1.0
2012-10-12,16.43,16.45,16.1,16.23,2200,11.0035558184393,11.0169502868732,10.7825470892801,10.8696111341004,3284.93812331356,0.0,1.0
2012-10-15,16.25,16.25,16.25,16.25,600,10.8830056025343,10.8830056025343,10.8830056025343,10.8830056025343,895.892215449153,0.0,1.0
2012-10-16,16.25,16.25,16.25,16.25,100,10.8830056025343,10.8830056025343,10.8830056025343,10.8830056025343,149.315369241526,0.0,1.0
2012-10-17,16.11,16.25,16.07,16.25,1900,10.789244323497,10.8830056025343,10.7624553866293,10.8830056025343,2836.99201558901,0.0,1.0
2012-10-18,15.55,16.07,15.07,16.07,28900,10.4141992073482,10.7624553866293,10.0927319649349,10.7624553866293,43152.1417108009,0.0,1.0
2012-10-19,15.5,15.5,15.5,15.5,600,10.3807130362635,10.3807130362635,10.3807130362635,10.3807130362635,895.892215449152,0.0,1.0
2012-10-22,15.69,15.69,15.52,15.53,4600,10.5079604863854,10.5079604863854,10.3941075046973,10.4008047389143,6868.50698511019,0.0,1.0
2012-10-23,15.69,15.69,15.69,15.69,0,10.5079604863854,10.5079604863854,10.5079604863854,10.5079604863854,0,0.0,1.0
2012-10-24,15.54,15.56,15.54,15.56,1000,10.4075019731312,10.4208964415651,10.4075019731312,10.4208964415651,1493.15369241526,0.0,1.0
2012-10-25,15.84,15.89,15.5,15.57,1500,10.6084189996396,10.6419051707243,10.3807130362635,10.4275936757821,2239.73053862288,0.0,1.0
2012-10-26,15.84,15.84,15.84,15.84,0,10.6084189996396,10.6084189996396,10.6084189996396,10.6084189996396,0,0.0,1.0
2012-10-31,15.53,15.56,15.53,15.53,1500,10.4008047389143,10.4208964415651,10.4008047389143,10.4008047389143,2239.73053862289,0.0,1.0
2012-11-01,15.48,15.54,15.48,15.54,1100,10.3673185678296,10.4075019731312,10.3673185678296,10.4075019731312,1642.46906165678,0.0,1.0
2012-11-02,15.36,15.36,15.36,15.36,400,10.2869517572262,10.2869517572262,10.2869517572262,10.2869517572262,597.261476966106,0.0,1.0
2012-11-05,15.36,15.36,15.36,15.36,0,10.2869517572262,10.2869517572262,10.2869517572262,10.2869517572262,0,0.0,1.0
2012-11-06,15.37,15.4,15.37,15.4,700,10.2936489914432,10.313740694094,10.2936489914432,10.313740694094,1045.20758469068,0.0,1.0
2012-11-07,15.39,15.39,15.39,15.39,300,10.3070434598771,10.3070434598771,10.3070434598771,10.3070434598771,447.946107724577,0.0,1.0
2012-11-08,15.39,15.39,15.39,15.39,0,10.3070434598771,10.3070434598771,10.3070434598771,10.3070434598771,0,0.0,1.0
2012-11-09,15.39,15.39,15.39,15.39,0,10.3070434598771,10.3070434598771,10.3070434598771,10.3070434598771,0,0.0,1.0
2012-11-12,15.39,15.39,15.39,15.39,200,10.3070434598771,10.3070434598771,10.3070434598771,10.3070434598771,298.630738483051,0.0,1.0
2012-11-13,15.37,15.66,15.37,15.38,2300,10.2936489914432,10.4878687837346,10.2936489914432,10.3003462256601,3434.25349255509,0.0,1.0
2012-11-14,15.27,15.3,15.26,15.26,1400,10.2266766492737,10.2467683519246,10.2199794150568,10.2199794150568,2090.41516938137,0.0,1.0
2012-11-15,15.26,15.61,15.26,15.27,900,10.2199794150568,10.4543826126498,10.2199794150568,10.2266766492737,1343.83832317373,0.0,1.0
2012-11-16,15.25,15.29,15.25,15.29,1000,10.2132821808399,10.2400711177076,10.2132821808399,10.2400711177076,1493.15369241525,0.0,1.0
2012-11-19,15.27,15.55,15.25,15.28,3800,10.2266766492737,10.4141992073482,10.2132821808399,10.2333738834907,5673.98403117801,0.0,1.0
2012-11-20,15.33,15.33,15.33,15.33,200,10.2668600545754,10.2668600545754,10.2668600545754,10.2668600545754,298.630738483052,0.0,1.0
2012-11-21,15.4,15.4,15.4,15.4,100,10.313740694094,10.313740694094,10.313740694094,10.313740694094,149.315369241526,0.0,1.0
2012-11-23,15.4,15.4,15.4,15.4,0,10.313740694094,10.313740694094,10.313740694094,10.313740694094,0,0.0,1.0
2012-11-26,15.32,15.32,15.32,15.32,100,10.2601628203585,10.2601628203585,10.2601628203585,10.2601628203585,149.315369241525,0.0,1.0
2012-11-27,15.32,15.32,15.32,15.32,0,10.2601628203585,10.2601628203585,10.2601628203585,10.2601628203585,0,0.0,1.0
2012-11-28,15.35,15.35,15.35,15.35,1200,10.2931885565908,10.2931885565908,10.2931885565908,10.2931885565908,1789.53294197701,0.0193125,1.0
2012-11-29,15.33,15.38,15.33,15.38,400,10.2797772359959,10.3133055374831,10.2797772359959,10.3133055374831,596.510980659002,0.0,1.0
2012-11-30,15.39,15.4,15.39,15.39,300,10.3200111977806,10.326716858078,10.3200111977806,10.3200111977806,447.383235494252,0.0,1.0
2012-12-03,15.69,15.69,15.58,15.58,1000,10.5211810067042,10.5211810067042,10.4474187434322,10.4474187434322,1491.27745164751,0.0,1.0
2012-12-04,15.5,15.5,15.4,15.4,600,10.3937734610526,10.3937734610526,10.326716858078,10.326716858078,894.766470988504,0.0,1.0
2012-12-05,15.49,15.49,15.4,15.4,800,10.3870678007551,10.3870678007551,10.326716858078,10.326716858078,1193.02196131801,0.0,1.0
2012-12-06,15.53,15.53,15.44,15.44,600,10.4138904419449,10.4138904419449,10.3535394992678,10.3535394992678,894.766470988509,0.0,1.0
2012-12-07,15.53,15.53,15.53,15.53,0,10.4138904419449,10.4138904419449,10.4138904419449,10.4138904419449,0,0.0,1.0
2012-12-10,15.38,15.51,15.38,15.43,1800,10.3133055374831,10.40047912135,10.3133055374831,10.3468338389704,2684.29941296553,0.0,1.0
2012-12-11,15.41,15.58,15.37,15.44,4400,10.3334225183755,10.4474187434322,10.3065998771857,10.3535394992678,6561.62078724904,0.0,1.0
2012-12-12,15.44,15.47,15.41,15.41,1800,10.3602451595653,10.3803751695904,10.3401151495402,10.3401151495402,2682.56200234224,0.01,1.0
2012-12-13,15.44,15.44,15.44,15.44,0,10.3602451595653,10.3602451595653,10.3602451595653,10.3602451595653,0,0.0,1.0
2012-12-14,15.4,15.51,15.4,15.41,1000,10.3334051461986,10.4072151829571,10.3334051461986,10.3401151495402,1490.31222352346,0.0,1.0
2012-12-17,15.4,15.4,15.4,15.4,1000,10.3334051461986,10.3334051461986,10.3334051461986,10.3334051461986,1490.31222352346,0.0,1.0
2012-12-18,15.33,15.41,15.33,15.37,1200,10.2864351228067,10.3401151495402,10.2864351228067,10.3132751361735,1788.37466822817,0.0,1.0
2012-12-19,15.45,15.48,15.45,15.48,700,10.366955162907,10.3870851729321,10.366955162907,10.3870851729321,1043.21855646643,0.0,1.0
2012-12-20,15.33,15.35,15.33,15.35,1600,10.2864351228067,10.2998551294901,10.2864351228067,10.2998551294901,2384.49955763756,0.0,1.0
2012-12-21,15.28,15.48,15.25,15.25,3200,10.2528851060983,10.3870851729321,10.2327550960732,10.2327550960732,4768.9991152751,0.0,1.0
2012-12-24,15.28,15.28,15.28,15.28,0,10.2528851060983,10.2528851060983,10.2528851060983,10.2528851060983,0,0.0,1.0
2012-12-26,15.23,15.37,15.23,15.3,3800,10.2193350893899,10.3132751361735,10.2193350893899,10.2663051127817,5663.18644938916,0.0,1.0
2012-12-27,15.25,15.26,15.25,15.26,800,10.2453503091459,10.2520685716437,10.2453503091459,10.2520685716437,1190.78407588555,0.0187708,1.0
2012-12-28,15.24,15.3,15.24,15.25,3100,10.2386320466481,10.2789416216349,10.2386320466481,10.2453503091459,4614.28829405649,0.0,1.0
2012-12-31,15.23,15.28,15.23,15.27,2100,10.2319137841503,10.2655050966393,10.2319137841503,10.2587868341415,3125.80819919956,0.0,1.0
2013-01-02,15.45,15.45,15.45,15.45,200,10.3797155591019,10.3797155591019,10.3797155591019,10.3797155591019,297.696018971387,0.0,1.0
2013-01-03,15.53,15.53,15.3,15.3,1400,10.4334616590843,10.4334616590843,10.2789416216349,10.2789416216349,2083.87213279971,0.0,1.0
2013-01-04,15.39,15.46,15.29,15.29,1000,10.3394059841151,10.3864338215997,10.2722233591371,10.2722233591371,1488.48009485693,0.0,1.0
2013-01-07,15.25,15.6,15.18,15.31,8200,10.2453503091459,10.4804894965689,10.1983224716613,10.2856598841327,12205.5367778269,0.0,1.0
2013-01-08,15.24,15.43,15.22,15.25,2800,10.2386320466481,10.3662790341063,10.2251955216525,10.2453503091459,4167.74426559941,0.0,1.0
2013-01-09,15.25,15.43,15.21,15.27,7000,10.2453503091459,10.3662790341063,10.2184772591547,10.2587868341415,10419.3606639985,0.0,1.0
2013-01-10,15.37,15.37,15.09,15.3,5800,10.3259694591195,10.3259694591195,10.137858109181,10.2789416216349,8633.18455017022,0.0,1.0
2013-01-11,15.29,15.3,15.23,15.26,2100,10.2722233591371,10.2789416216349,10.2319137841503,10.2520685716437,3125.80819919956,0.0,1.0
2013-01-14,15.36,15.36,15.3,15.3,500,10.3192511966217,10.3192511966217,10.2789416216349,10.2789416216349,744.240047428467,0.0,1.0
2013-01-15,15.35,15.4,15.32,15.32,1700,10.3125329341239,10.3461242466129,10.2923781466305,10.2923781466305,2530.41616125679,0.0,1.0
2013-01-16,15.41,15.47,15.41,15.42,1200,10.3528425091107,10.3931520840975,10.3528425091107,10.3595607716085,1786.17611382832,0.0,1.0
2013-01-17,15.56,15.66,15.47,15.47,2700,10.4536164465777,10.5207990715557,10.3931520840975,10.3931520840975,4018.89625611373,0.0,1.0
2013-01-18,15.55,15.84,15.44,15.51,1300,10.4468981840799,10.6417277965161,10.3729972966041,10.4200251340887,1935.02412331402,0.0,1.0
2013-01-22,15.46,15.48,15.43,15.43,1000,10.3864338215997,10.3998703465953,10.3662790341063,10.3662790341063,1488.48009485694,0.0,1.0
2013-01-23,15.39,15.58,15.39,15.58,2300,10.3394059841151,10.4670529715733,10.3394059841151,10.4670529715733,3423.50421817095,0.0,1.0
2013-01-24,15.79,15.81,15.56,15.56,5300,10.6081364840271,10.6215730090227,10.4536164465777,10.4536164465777,7888.94450274177,0.0,1.0
2013-01-25,16.15,16.15,15.66,15.75,5500,10.8499939339479,10.8499939339479,10.5207990715557,10.5812634340359,8186.64052171317,0.0,1.0
2013-01-28,16.14,16.14,16.11,16.12,1900,10.8432756714501,10.8432756714501,10.8231208839567,10.8298391464545,2828.11218022819,0.0,1.0
2013-01-29,16.0,16.04,16.0,16.04,2000,10.7614808255394,10.7883845276032,10.7614808255394,10.7883845276032,2973.56846318555,0.01825,1.0
2013-01-30,16.0,16.01,16.0,16.0,5900,10.8959993358586,10.9028093354435,10.8959993358586,10.8959993358586,8663.73033718263,0.2,1.0
2013-01-31,16.22,16.22,16.14,16.14,1000,11.0458193267267,11.0458193267267,10.9913393300474,10.9913393300474,1468.42887070892,0.0,1.0
2013-02-01,16.22,16.22,16.2,16.2,4900,11.0458193267267,11.0458193267267,11.0321993275569,11.0321993275569,7195.30146647368,0.0,1.0
2013-02-04,16.19,16.22,16.07,16.08,1300,11.0253893279719,11.0458193267267,10.943669332953,10.9504793325379,1908.9575319216,0.0,1.0
2013-02-05,16.1,16.2,16.04,16.11,6000,10.9640993317077,11.0321993275569,10.9232393341983,10.9709093312927,8810.57322425354,0.0,1.0
2013-02-06,16.1,16.1,16.1,16.1,2400,10.9640993317077,10.9640993317077,10.9640993317077,10.9640993317077,3524.22928970142,0.0,1.0
2013-02-07,16.21,16.21,16.19,16.21,1100,11.0390093271418,11.0390093271418,11.0253893279719,11.0390093271418,1615.27175777981,0.0,1.0
2013-02-08,16.21,16.21,16.21,16.21,0,11.0390093271418,11.0390093271418,11.0390093271418,11.0390093271418,0,0.0,1.0
2013-02-11,16.44,16.45,15.98,16.23,4900,11.1956393175947,11.2024493171796,10.8823793366888,11.0526293263116,7195.30146647372,0.0,1.0
2013-02-12,16.4,16.45,16.4,16.43,3400,11.1683993192551,11.2024493171796,11.1683993192551,11.1888293180098,4992.65816041032,0.0,1.0
2013-02-13,16.35,16.38,16.35,16.38,500,11.1411593209154,11.1616018150823,11.1411593209154,11.1616018150823,733.765649024783,0.01,1.0
2013-02-14,16.35,16.35,16.35,16.35,0,11.1411593209154,11.1411593209154,11.1411593209154,11.1411593209154,0,0.0,1.0
2013-02-15,16.44,16.5,16.44,16.5,1300,11.2024868034159,11.2433717917495,11.2024868034159,11.2433717917495,1907.79068746443,0.0,1.0
2013-02-19,16.55,16.55,16.5,16.5,1000,11.2774426153609,11.2774426153609,11.2433717917495,11.2433717917495,1467.53129804956,0.0,1.0
2013-02-20,16.6,16.6,16.55,16.57,400,11.3115134389723,11.3115134389723,11.2774426153609,11.2910709448054,587.012519219822,0.0,1.0
2013-02-21,16.76,16.87,16.6,16.65,3900,11.4205400745286,11.4954958864736,11.3115134389723,11.3455842625836,5723.37206239329,0.0,1.0
2013-02-22,16.6,16.76,16.56,16.76,1900,11.3115134389723,11.4205400745286,11.2842567800832,11.4205400745286,2788.30946629415,0.0,1.0
2013-02-25,16.76,16.76,16.6,16.6,1800,11.4205400745286,11.4205400745286,11.3115134389723,11.3115134389723,2641.55633648921,0.0,1.0
2013-02-26,16.74,16.74,16.74,16.74,0,11.4193475957022,11.4193475957022,11.4193475957022,11.4193475957022,0,0.01825,1.0
2013-02-27,16.87,16.87,16.76,16.76,800,11.5080283117979,11.5080283117979,11.4329907827939,11.4329907827939,1172.74650655526,0.0,1.0
2013-02-28,16.61,16.64,16.61,16.64,600,11.3306668796066,11.351131660244,11.3306668796066,11.351131660244,879.559879916443,0.0,1.0
2013-03-01,16.87,16.87,16.62,16.62,700,11.5080283117979,11.5080283117979,11.3374884731524,11.3374884731524,1026.15319323585,0.0,1.0
2013-03-04,16.89,16.89,16.85,16.87,3100,11.5216714988895,11.5216714988895,11.4943851247062,11.5080283117979,4544.39271290164,0.0,1.0
2013-03-05,16.89,16.89,16.89,16.89,0,11.5216714988895,11.5216714988895,11.5216714988895,11.5216714988895,0,0.0,1.0
2013-03-06,16.89,16.89,16.89,16.89,0,11.542136279527,11.542136279527,11.542136279527,11.542136279527,0,0.03,1.0
2013-03-07,16.99,17.0,16.67,16.67,2100,11.610473380057,11.61730709011,11.3917946583608,11.3917946583608,3073.00131804142,0.0,1.0
2013-03-08,17.0,17.0,17.0,17.0,200,11.61730709011,11.61730709011,11.61730709011,11.61730709011,292.666792194421,0.0,1.0
2013-03-11,17.11,17.11,16.8,16.8,2000,11.6924779006931,11.6924779006931,11.4806328890499,11.4806328890499,2926.6679219442,0.0,1.0
2013-03-12,16.99,16.99,16.7,16.93,2400,11.610473380057,11.610473380057,11.4122957885199,11.569471119739,3512.00150633305,0.0,1.0
2013-03-13,17.09,17.09,17.07,17.09,600,11.6788104805871,11.6788104805871,11.6651430604811,11.6788104805871,878.00037658326,0.0,1.0
2013-03-14,17.11,17.11,17.11,17.11,500,11.6924779006931,11.6924779006931,11.6924779006931,11.6924779006931,731.666980486051,0.0,1.0
2013-03-15,16.91,16.91,16.91,16.91,200,11.555803699633,11.555803699633,11.555803699633,11.555803699633,292.66679219442,0.0,1.0
2013-03-18,16.91,16.91,16.91,16.91,0,11.555803699633,11.555803699633,11.555803699633,11.555803699633,0,0.0,1.0
2013-03-19,16.91,16.91,16.91,16.91,0,11.555803699633,11.555803699633,11.555803699633,11.555803699633,0,0.0,1.0
2013-03-20,17.11,17.11,16.89,17.09,1600,11.6924779006931,11.6924779006931,11.542136279527,11.6788104805871,2341.33433755536,0.0,1.0
2013-03-21,16.92,16.92,16.92,16.92,300,11.562637409686,11.562637409686,11.562637409686,11.562637409686,439.00018829163,0.0,1.0
2013-03-22,16.92,16.92,16.92,16.92,0,11.562637409686,11.562637409686,11.562637409686,11.562637409686,0,0.0,1.0
2013-03-25,16.92,16.92,16.92,16.92,0,11.562637409686,11.562637409686,11.562637409686,11.562637409686,0,0.0,1.0
2013-03-26,17.11,17.11,17.11,17.11,200,11.7055331570526,11.7055331570526,11.7055331570526,11.7055331570526,292.340379040167,0.0191042,1.0
2013-03-27,17.11,17.11,17.11,17.11,0,11.7055331570526,11.7055331570526,11.7055331570526,11.7055331570526,0,0.0,1.0
2013-03-28,17.11,17.11,17.11,17.11,0,11.7055331570526,11.7055331570526,11.7055331570526,11.7055331570526,0,0.0,1.0
2013-04-01,17.11,17.11,17.11,17.11,0,11.7055331570526,11.7055331570526,11.7055331570526,11.7055331570526,0,0.0,1.0
2013-04-02,17.11,17.11,17.11,17.11,0,11.7055331570526,11.7055331570526,11.7055331570526,11.7055331570526,0,0.0,1.0
2013-04-03,17.31,17.32,17.24,17.27,5300,11.8492013021713,11.8560465946624,11.8012842547333,11.8218201322067,7742.54716925002,0.01,1.0
2013-04-04,17.4,17.4,17.39,17.39,1000,11.9108089345916,11.9108089345916,11.9039636421004,11.9039636421004,1460.85795646227,0.0,1.0
2013-04-05,17.43,17.43,17.3,17.43,1600,11.931344812065,11.931344812065,11.8423560096801,11.931344812065,2337.37273033963,0.0,1.0
2013-04-08,17.71,17.71,17.3,17.43,2200,12.1230130018171,12.1230130018171,11.8423560096801,11.931344812065,3213.88750421698,0.0,1.0
2013-04-09,17.71,17.71,17.71,17.71,0,12.1230130018171,12.1230130018171,12.1230130018171,12.1230130018171,0,0.0,1.0
2013-04-10,17.85,17.85,17.85,17.85,1000,12.2188470966931,12.2188470966931,12.2188470966931,12.2188470966931,1460.85795646227,0.0,1.0
2013-04-11,17.93,17.93,17.93,17.93,300,12.2736094366222,12.2736094366222,12.2736094366222,12.2736094366222,438.257386938682,0.0,1.0
2013-04-12,18.47,18.47,17.93,17.93,1500,12.643255231144,12.643255231144,12.2736094366222,12.2736094366222,2191.28693469341,0.0,1.0
2013-04-15,17.89,18.01,17.89,17.92,1000,12.2462282666577,12.3283717765514,12.2462282666577,12.2667641441311,1460.85795646227,0.0,1.0
2013-04-16,17.8,17.84,17.8,17.84,400,12.1846206342374,12.2120018042019,12.1846206342374,12.2120018042019,584.343182584906,0.0,1.0
2013-04-17,17.8,17.8,17.8,17.8,0,12.1846206342374,12.1846206342374,12.1846206342374,12.1846206342374,0,0.0,1.0
2013-04-18,17.8,17.8,17.8,17.8,0,12.1846206342374,12.1846206342374,12.1846206342374,12.1846206342374,0,0.0,1.0
2013-04-19,18.2,18.2,17.95,17.95,600,12.4584323338831,12.4584323338831,12.2873000216045,12.2873000216045,876.514773877365,0.0,1.0
2013-04-22,18.2,18.2,18.2,18.2,0,12.4584323338831,12.4584323338831,12.4584323338831,12.4584323338831,0,0.0,1.0
2013-04-23,18.2,18.2,18.2,18.2,0,12.4584323338831,12.4584323338831,12.4584323338831,12.4584323338831,0,0.0,1.0
2013-04-24,17.57,17.7,17.57,17.7,200,12.027178906941,12.1161677093259,12.027178906941,12.1161677093259,292.171591292455,0.0,1.0
2013-04-25,17.79,17.79,17.79,17.79,100,12.1777753417462,12.1777753417462,12.1777753417462,12.1777753417462,146.085795646227,0.0,1.0
2013-04-26,16.94,17.57,16.94,17.57,2100,11.6084181387953,12.0401361687505,11.6084181387953,12.0401361687505,3064.50022515228,0.01825,1.0
2013-04-29,17.44,17.44,17.42,17.42,600,11.9510514959026,11.9510514959026,11.9373461616183,11.9373461616183,875.571492900651,0.0,1.0
2013-04-30,17.44,17.44,17.44,17.44,0,11.9510514959026,11.9510514959026,11.9510514959026,11.9510514959026,0,0.0,1.0
2013-05-01,18.38,18.38,17.94,17.94,600,12.629465542975,12.629465542975,12.3271279565273,12.3271279565273,873.196095470105,0.05,1.0
2013-05-02,18.36,18.36,18.28,18.28,1100,12.6157229254092,12.6157229254092,12.560752455146,12.560752455146,1600.85950836186,0.0,1.0
2013-05-03,18.36,18.36,18.36,18.36,0,12.6157229254092,12.6157229254092,12.6157229254092,12.6157229254092,0,0.0,1.0
2013-05-06,18.38,18.38,18.38,18.38,300,12.629465542975,12.629465542975,12.629465542975,12.629465542975,436.598047735052,0.0,1.0
2013-05-07,18.38,18.38,18.38,18.38,0,12.629465542975,12.629465542975,12.629465542975,12.629465542975,0,0.0,1.0
2013-05-08,18.38,18.38,18.38,18.38,100,12.629465542975,12.629465542975,12.629465542975,12.629465542975,145.532682578351,0.0,1.0
2013-05-09,18.38,18.38,18.38,18.38,700,12.629465542975,12.629465542975,12.629465542975,12.629465542975,1018.72877804846,0.0,1.0
2013-05-10,18.38,18.38,18.38,18.38,0,12.629465542975,12.629465542975,12.629465542975,12.629465542975,0,0.0,1.0
2013-05-13,18.38,18.38,18.38,18.38,0,12.629465542975,12.629465542975,12.629465542975,12.629465542975,0,0.0,1.0
2013-05-14,18.38,18.38,18.38,18.38,0,12.629465542975,12.629465542975,12.629465542975,12.629465542975,0,0.0,1.0
2013-05-15,18.38,18.38,18.38,18.38,0,12.6432081605408,12.6432081605408,12.6432081605408,12.6432081605408,0,0.02,1.0
2013-05-16,18.38,18.38,18.38,18.38,0,12.6432081605408,12.6432081605408,12.6432081605408,12.6432081605408,0,0.0,1.0
2013-05-17,18.38,18.38,18.38,18.38,0,12.6432081605408,12.6432081605408,12.6432081605408,12.6432081605408,0,0.0,1.0
2013-05-20,17.91,18.4,17.91,18.4,900,12.3199052315172,12.6569657319886,12.3199052315172,12.6569657319886,1308.37045391906,0.0,1.0
2013-05-21,17.91,17.91,17.91,17.91,0,12.3199052315172,12.3199052315172,12.3199052315172,12.3199052315172,0,0.0,1.0
2013-05-22,18.19,18.3,18.19,18.3,800,12.5125112317866,12.5881778747496,12.5125112317866,12.5881778747496,1162.99595903917,0.0,1.0
2013-05-23,18.25,18.25,18.24,18.25,4200,12.55378394613,12.55378394613,12.5469051604061,12.55378394613,6105.72878495564,0.0,1.0
2013-05-24,18.25,18.25,18.25,18.25,1100,12.55378394613,12.55378394613,12.55378394613,12.55378394613,1599.11944367886,0.0,1.0
2013-05-28,17.98,17.98,17.91,17.91,500,12.3680567315845,12.3680567315845,12.3199052315172,12.3199052315172,726.872474399482,0.0,1.0
2013-05-29,17.98,17.98,17.98,17.98,0,12.3802522683702,12.3802522683702,12.3802522683702,12.3802522683702,0,0.0177292,1.0
2013-05-30,17.98,17.98,17.98,17.98,0,12.3802522683702,12.3802522683702,12.3802522683702,12.3802522683702,0,0.0,1.0
2013-05-31,19.02,19.48,18.25,18.25,2900,13.096351398465,13.4130875521608,12.5661626194525,12.5661626194525,4211.70739252346,0.0,1.0
2013-06-03,19.0,19.0,19.0,19.0,100,13.0825802613478,13.0825802613478,13.0825802613478,13.0825802613478,145.231289397361,0.0,1.0
2013-06-04,19.0,19.0,18.97,18.97,600,13.0825802613478,13.0825802613478,13.061923555672,13.061923555672,871.387736384164,0.0,1.0
2013-06-05,19.0,19.0,19.0,19.0,100,13.0825802613478,13.0825802613478,13.0825802613478,13.0825802613478,145.231289397361,0.0,1.0
2013-06-06,18.93,19.24,18.93,19.24,800,13.0343812814376,13.2478339067543,13.0343812814376,13.2478339067543,1161.85031517888,0.0,1.0
2013-06-07,18.93,18.93,18.93,18.93,0,13.0343812814376,13.0343812814376,13.0343812814376,13.0343812814376,0,0.0,1.0
2013-06-10,18.84,18.84,18.84,18.84,200,12.9724111644101,12.9724111644101,12.9724111644101,12.9724111644101,290.462578794722,0.0,1.0
2013-06-11,18.76,19.0,18.76,19.0,900,12.9173266159413,13.0825802613478,12.9173266159413,13.0825802613478,1307.08160457625,0.0,1.0
2013-06-12,18.9,19.28,18.9,19.12,2900,13.0137245757617,13.2753761809887,13.0137245757617,13.165207084051,4211.70739252348,0.0,1.0
2013-06-13,18.9,18.9,18.9,18.9,0,13.0137245757617,13.0137245757617,13.0137245757617,13.0137245757617,0,0.0,1.0
2013-06-14,19.0,19.0,18.97,18.97,300,13.0825802613478,13.0825802613478,13.061923555672,13.061923555672,435.693868192082,0.0,1.0
2013-06-17,19.0,19.0,19.0,19.0,0,13.0825802613478,13.0825802613478,13.0825802613478,13.0825802613478,0,0.0,1.0
2013-06-18,18.76,18.83,18.76,18.83,600,12.9173266159413,12.9655255958515,12.9173266159413,12.9655255958515,871.387736384164,0.0,1.0
2013-06-19,19.0,19.0,19.0,19.0,1000,13.0894658299064,13.0894658299064,13.0894658299064,13.0894658299064,1451.54892085737,0.01,1.0
2013-06-20,18.28,19.0,18.28,19.0,2000,12.5934439668784,13.0894658299064,12.5934439668784,13.0894658299064,2903.09784171472,0.0,1.0
2013-06-21,18.77,18.8,18.77,18.8,200,12.9310144014391,12.9516819790653,12.9310144014391,12.9516819790653,290.309784171473,0.0,1.0
2013-06-24,18.77,18.77,18.77,18.77,0,12.9310144014391,12.9310144014391,12.9310144014391,12.9310144014391,0,0.0,1.0
2013-06-25,18.75,19.0,18.75,19.0,400,12.917236016355,13.0894658299064,12.917236016355,13.0894658299064,580.619568342946,0.0,1.0
2013-06-26,18.75,18.75,18.75,18.75,0,12.9293782182104,12.9293782182104,12.9293782182104,12.9293782182104,0,0.017625,1.0
2013-06-27,18.73,19.0,18.52,19.0,500,12.9155868814443,13.1017699277865,12.7707778454003,13.1017699277865,725.092873127942,0.0,1.0
2013-06-28,19.0,19.0,18.64,18.65,3200,13.1017699277865,13.1017699277865,12.8535258659969,12.8604215343799,4640.59438801884,0.0,1.0
2013-07-01,19.0,19.0,19.0,19.0,0,13.1017699277865,13.1017699277865,13.1017699277865,13.1017699277865,0,0.0,1.0
2013-07-02,18.58,18.58,18.58,18.58,200,12.8121518556986,12.8121518556986,12.8121518556986,12.8121518556986,290.037149251177,0.0,1.0
2013-07-03,18.58,18.58,18.58,18.58,0,12.8121518556986,12.8121518556986,12.8121518556986,12.8121518556986,0,0.0,1.0
2013-07-05,18.54,18.54,18.54,18.54,100,12.7845691821664,12.7845691821664,12.7845691821664,12.7845691821664,145.018574625589,0.0,1.0
2013-07-08,17.94,18.09,17.94,18.04,2100,12.3708290791837,12.4742641049294,12.3708290791837,12.4397857630141,3045.39006713736,0.0,1.0
2013-07-09,17.94,17.94,17.94,17.94,0,12.3708290791837,12.3708290791837,12.3708290791837,12.3708290791837,0,0.0,1.0
2013-07-10,17.94,17.94,17.94,17.94,0,12.3708290791837,12.3708290791837,12.3708290791837,12.3708290791837,0,0.0,1.0
2013-07-11,17.72,17.72,17.72,17.72,100,12.2191243747567,12.2191243747567,12.2191243747567,12.2191243747567,145.018574625588,0.0,1.0
2013-07-12,17.96,17.96,17.46,17.46,400,12.3846204159498,12.3846204159498,12.0398369967975,12.0398369967975,580.074298502353,0.0,1.0
2013-07-15,17.96,17.96,17.96,17.96,0,12.3846204159498,12.3846204159498,12.3846204159498,12.3846204159498,0,0.0,1.0
2013-07-16,17.42,17.42,17.42,17.42,100,12.0122543232653,12.0122543232653,12.0122543232653,12.0122543232653,145.018574625589,0.0,1.0
2013-07-17,17.42,17.42,17.42,17.42,0,12.0122543232653,12.0122543232653,12.0122543232653,12.0122543232653,0,0.0,1.0
2013-07-18,17.36,17.37,17.35,17.37,400,11.970880312967,11.9777759813501,11.963984644584,11.9777759813501,580.074298502356,0.0,1.0
2013-07-19,17.36,17.36,17.36,17.36,0,11.970880312967,11.970880312967,11.970880312967,11.970880312967,0,0.0,1.0
2013-07-22,17.36,17.36,17.36,17.36,0,11.970880312967,11.970880312967,11.970880312967,11.970880312967,0,0.0,1.0
2013-07-23,17.36,17.36,17.36,17.36,0,11.970880312967,11.970880312967,11.970880312967,11.970880312967,0,0.0,1.0
2013-07-24,17.5,17.5,17.5,17.5,100,12.0674196703297,12.0674196703297,12.0674196703297,12.0674196703297,145.018574625588,0.0,1.0
2013-07-25,17.5,17.5,17.5,17.5,0,12.0674196703297,12.0674196703297,12.0674196703297,12.0674196703297,0,0.0,1.0
2013-07-26,17.35,17.35,17.35,17.35,1100,11.963984644584,11.963984644584,11.963984644584,11.963984644584,1595.20432088147,0.0,1.0
2013-07-29,17.35,17.35,17.35,17.35,0,11.9762101129737,11.9762101129737,11.9762101129737,11.9762101129737,0,0.0177292,1.0
2013-07-30,17.48,17.51,17.47,17.51,300,12.0659454048864,12.086653549174,12.0590426901239,12.086653549174,434.611613431991,0.0,1.0
2013-07-31,18.88,18.88,17.53,17.53,2400,13.0323254716394,13.0323254716394,12.100458978699,12.100458978699,3476.89290745591,0.0,1.0
2013-08-01,18.45,18.45,18.45,18.45,100,12.735508736851,12.735508736851,12.735508736851,12.735508736851,144.870537810663,0.0,1.0
2013-08-02,18.45,18.45,18.45,18.45,0,12.735508736851,12.735508736851,12.735508736851,12.735508736851,0,0.0,1.0
2013-08-05,17.65,17.96,17.47,17.95,2200,12.1832915558493,12.3972757134874,12.0590426901239,12.3903729987249,3187.15183183459,0.0,1.0
2013-08-06,17.43,17.43,17.4,17.42,600,12.0314318310738,12.0314318310738,12.0107236867863,12.0245291163113,869.223226863982,0.0,1.0
2013-08-07,17.33,17.33,17.09,17.15,1500,12.1073616934616,12.1073616934616,11.9396890560449,11.9816072153991,2147.04083830569,0.21,1.0
2013-08-08,17.35,17.35,17.35,17.35,500,12.1213344132463,12.1213344132463,12.1213344132463,12.1213344132463,715.680279435232,0.0,1.0
2013-08-09,17.35,17.35,17.35,17.35,0,12.1213344132463,12.1213344132463,12.1213344132463,12.1213344132463,0,0.0,1.0
2013-08-12,17.0,17.0,17.0,17.0,100,11.8768118170136,11.8768118170136,11.8768118170136,11.8768118170136,143.136055887047,0.0,1.0
2013-08-13,17.0,17.0,17.0,17.0,0,11.8768118170136,11.8768118170136,11.8768118170136,11.8768118170136,0,0.0,1.0
2013-08-14,17.0,17.0,17.0,17.0,0,11.883798176906,11.883798176906,11.883798176906,11.883798176906,0,0.01,1.0
2013-08-15,17.35,17.35,17.31,17.31,600,12.12846460996,12.12846460996,12.1005027318966,12.1005027318966,858.311446236255,0.0,1.0
2013-08-16,17.35,17.35,17.35,17.35,0,12.12846460996,12.12846460996,12.12846460996,12.12846460996,0,0.0,1.0
2013-08-19,17.0,17.0,17.0,17.0,1000,11.883798176906,11.883798176906,11.883798176906,11.883798176906,1430.51907706043,0.0,1.0
2013-08-20,17.0,17.0,17.0,17.0,100,11.883798176906,11.883798176906,11.883798176906,11.883798176906,143.051907706043,0.0,1.0
2013-08-21,17.2,17.2,17.2,17.2,100,12.0236075672226,12.0236075672226,12.0236075672226,12.0236075672226,143.051907706042,0.0,1.0
2013-08-22,17.15,17.15,17.15,17.15,100,11.9886552196434,11.9886552196434,11.9886552196434,11.9886552196434,143.051907706043,0.0,1.0
2013-08-23,17.0,17.01,17.0,17.0,1600,11.883798176906,11.8907886464218,11.883798176906,11.883798176906,2288.83052329669,0.0,1.0
2013-08-26,17.0,17.0,17.0,17.0,0,11.883798176906,11.883798176906,11.883798176906,11.883798176906,0,0.0,1.0
2013-08-27,16.95,16.97,16.95,16.97,400,11.8488458293269,11.8628267683585,11.8488458293269,11.8628267683585,572.207630824171,0.0,1.0
2013-08-28,16.95,16.95,16.95,16.95,0,11.8609335394996,11.8609335394996,11.8609335394996,11.8609335394996,0,0.0172917,1.0
2013-08-29,17.19,17.2,17.19,17.2,400,12.0288759612978,12.035873562206,12.0288759612978,12.035873562206,571.624482796491,0.0,1.0
2013-08-30,17.19,17.19,17.19,17.19,0,12.0288759612978,12.0288759612978,12.0288759612978,12.0288759612978,0,0.0,1.0
2013-09-03,17.13,17.13,17.13,17.13,400,11.9868903558482,11.9868903558482,11.9868903558482,11.9868903558482,571.624482796493,0.0,1.0
2013-09-04,16.85,16.85,16.85,16.85,100,11.8119503331417,11.8119503331417,11.8119503331417,11.8119503331417,142.652140626791,0.03,1.0
2013-09-05,16.52,16.84,16.32,16.8,11500,11.5806183681603,11.8049402735969,11.4404171772625,11.7769000354173,16404.9961720809,0.0,1.0
2013-09-06,16.21,16.41,16.21,16.41,2100,11.3633065222687,11.5035077131665,11.3633065222687,11.5035077131665,2995.6949531626,0.0,1.0
2013-09-09,16.21,16.21,16.21,16.21,0,11.3633065222687,11.3633065222687,11.3633065222687,11.3633065222687,0,0.0,1.0
2013-09-10,16.21,16.21,16.21,16.21,0,11.3633065222687,11.3633065222687,11.3633065222687,11.3633065222687,0,0.0,1.0
2013-09-11,16.21,16.21,16.21,16.21,0,11.3633065222687,11.3633065222687,11.3633065222687,11.3633065222687,0,0.0,1.0
2013-09-12,16.12,16.2,16.11,16.2,2100,11.3002159863647,11.3562964627238,11.2932059268198,11.3562964627238,2995.69495316259,0.0,1.0
2013-09-13,16.12,16.12,16.12,16.12,0,11.3002159863647,11.3002159863647,11.3002159863647,11.3002159863647,0,0.0,1.0
2013-09-16,16.17,16.24,16.17,16.24,2100,11.3352662840891,11.3843367009034,11.3352662840891,11.3843367009034,2995.69495316261,0.0,1.0
2013-09-17,16.17,16.17,16.17,16.17,0,11.3352662840891,11.3352662840891,11.3352662840891,11.3352662840891,0,0.0,1.0
2013-09-18,16.17,16.17,16.17,16.17,0,11.3352662840891,11.3352662840891,11.3352662840891,11.3352662840891,0,0.0,1.0
2013-09-19,16.11,16.15,16.11,16.15,1400,11.2932059268198,11.3212461649994,11.2932059268198,11.3212461649994,1997.12996877506,0.0,1.0
2013-09-20,16.11,16.11,16.11,16.11,0,11.2932059268198,11.2932059268198,11.2932059268198,11.2932059268198,0,0.0,1.0
2013-09-23,16.1,16.11,16.03,16.11,3000,11.2861958672749,11.2932059268198,11.2371254504607,11.2932059268198,4279.56421880371,0.0,1.0
2013-09-24,16.03,16.3,16.03,16.3,2000,11.2371254504607,11.4263970581727,11.2371254504607,11.4263970581727,2853.0428125358,0.0,1.0
2013-09-25,16.11,16.11,16.11,16.11,4000,11.2932059268198,11.2932059268198,11.2932059268198,11.2932059268198,5706.08562507161,0.0,1.0
2013-09-26,16.11,16.11,16.11,16.11,0,11.305327511483,11.305327511483,11.305327511483,11.305327511483,0,0.0172917,1.0
2013-09-27,15.96,16.03,15.96,16.03,400,11.2000637543929,11.249186841035,11.2000637543929,11.249186841035,569.996755375259,0.0,1.0
2013-09-30,15.96,15.96,15.96,15.96,0,11.2000637543929,11.2000637543929,11.2000637543929,11.2000637543929,0,0.0,1.0
2013-10-01,16.29,16.29,15.96,15.96,400,11.4316440199912,11.4316440199912,11.2000637543929,11.2000637543929,569.996755375262,0.0,1.0
2013-10-02,16.29,16.29,16.29,16.29,0,11.4667319390213,11.4667319390213,11.4667319390213,11.4667319390213,0,0.05,1.0
2013-10-03,16.29,16.29,16.29,16.29,0,11.4667319390213,11.4667319390213,11.4667319390213,11.4667319390213,0,0.0,1.0
2013-10-04,16.0,16.0,16.0,16.0,600,11.262597361838,11.262597361838,11.262597361838,11.262597361838,852.378868885829,0.0,1.0
2013-10-07,16.0,16.0,16.0,16.0,0,11.262597361838,11.262597361838,11.262597361838,11.262597361838,0,0.0,1.0
2013-10-08,16.0,16.0,16.0,16.0,0,11.262597361838,11.262597361838,11.262597361838,11.262597361838,0,0.0,1.0
2013-10-09,16.0,16.0,16.0,16.0,0,11.262597361838,11.262597361838,11.262597361838,11.262597361838,0,0.0,1.0
2013-10-10,15.96,16.0,15.96,16.0,1600,11.2344408684334,11.262597361838,11.2344408684334,11.262597361838,2273.01031702888,0.0,1.0
2013-10-11,15.96,15.96,15.96,15.96,0,11.2344408684334,11.2344408684334,11.2344408684334,11.2344408684334,0,0.0,1.0
2013-10-14,15.96,15.96,15.96,15.96,0,11.2344408684334,11.2344408684334,11.2344408684334,11.2344408684334,0,0.0,1.0
2013-10-15,15.96,15.96,15.96,15.96,0,11.2344408684334,11.2344408684334,11.2344408684334,11.2344408684334,0,0.0,1.0
2013-10-16,15.96,15.96,15.96,15.96,300,11.2344408684334,11.2344408684334,11.2344408684334,11.2344408684334,426.189434442915,0.0,1.0
2013-10-17,15.96,15.96,15.96,15.96,1100,11.2344408684334,11.2344408684334,11.2344408684334,11.2344408684334,1562.69459295735,0.0,1.0
2013-10-18,15.96,15.96,15.96,15.96,100,11.2344408684334,11.2344408684334,11.2344408684334,11.2344408684334,142.063144814305,0.0,1.0
2013-10-21,16.17,16.17,16.17,16.17,300,11.3822624588075,11.3822624588075,11.3822624588075,11.3822624588075,426.189434442916,0.0,1.0
2013-10-22,16.03,16.03,15.96,15.96,600,11.2837147318914,11.2837147318914,11.2344408684334,11.2344408684334,852.378868885833,0.0,1.0
2013-10-23,16.2,16.2,16.18,16.2,1500,11.4033798288609,11.4033798288609,11.3893015821586,11.4033798288609,2130.94717221459,0.0,1.0
2013-10-24,15.96,16.0,15.96,16.0,1000,11.2344408684334,11.262597361838,11.2344408684334,11.262597361838,1420.63144814305,0.0,1.0
2013-10-25,15.96,15.96,15.96,15.96,0,11.2344408684334,11.2344408684334,11.2344408684334,11.2344408684334,0,0.0,1.0
2013-10-28,16.17,16.17,16.17,16.17,600,11.3822624588075,11.3822624588075,11.3822624588075,11.3822624588075,852.378868885832,0.0,1.0
2013-10-29,16.1,16.1,16.1,16.1,1900,11.3448671160045,11.3448671160045,11.3448671160045,11.3448671160045,2696.37358350773,0.016875,1.0
2013-10-30,16.1,16.1,16.1,16.1,0,11.3448671160045,11.3448671160045,11.3448671160045,11.3448671160045,0,0.0,1.0
2013-10-31,16.1,16.1,16.1,16.1,0,11.3448671160045,11.3448671160045,11.3448671160045,11.3448671160045,0,0.0,1.0
2013-11-01,16.1,16.1,16.1,16.1,0,11.3448671160045,11.3448671160045,11.3448671160045,11.3448671160045,0,0.0,1.0
2013-11-04,16.1,16.1,16.1,16.1,0,11.3448671160045,11.3448671160045,11.3448671160045,11.3448671160045,0,0.0,1.0
2013-11-05,16.1,16.1,16.1,16.1,0,11.3448671160045,11.3448671160045,11.3448671160045,11.3448671160045,0,0.0,1.0
2013-11-06,16.1,16.1,16.1,16.1,400,11.3448671160045,11.3448671160045,11.3448671160045,11.3448671160045,567.657596527942,0.0,1.0
2013-11-07,16.1,16.1,16.1,16.1,0,11.3448671160045,11.3448671160045,11.3448671160045,11.3448671160045,0,0.0,1.0
2013-11-08,16.1,16.1,16.1,16.1,0,11.3448671160045,11.3448671160045,11.3448671160045,11.3448671160045,0,0.0,1.0
2013-11-11,16.1,16.1,16.1,16.1,0,11.3448671160045,11.3448671160045,11.3448671160045,11.3448671160045,0,0.0,1.0
2013-11-12,16.1,16.1,16.1,16.1,0,11.3448671160045,11.3448671160045,11.3448671160045,11.3448671160045,0,0.0,1.0
2013-11-13,16.1,16.1,16.1,16.1,0,11.3519136173188,11.3519136173188,11.3519136173188,11.3519136173188,0,0.01,1.0
2013-11-14,16.1,16.1,16.1,16.1,0,11.3519136173188,11.3519136173188,11.3519136173188,11.3519136173188,0,0.0,1.0
2013-11-15,15.85,16.02,15.85,16.0,2200,11.1756416667393,11.2955065931334,11.1756416667393,11.281404837087,3120.17878166042,0.0,1.0
2013-11-18,15.85,15.85,15.85,15.85,0,11.1756416667393,11.1756416667393,11.1756416667393,11.1756416667393,0,0.0,1.0
2013-11-19,15.85,15.95,15.85,15.9,1800,11.1756416667393,11.2461504469711,11.1756416667393,11.2108960568552,2552.87354863125,0.0,1.0
2013-11-20,15.79,15.9,15.79,15.9,2800,11.1333363986002,11.2108960568552,11.1333363986002,11.2108960568552,3971.13663120417,0.0,1.0
2013-11-21,15.79,15.79,15.79,15.79,0,11.1333363986002,11.1333363986002,11.1333363986002,11.1333363986002,0,0.0,1.0
2013-11-22,15.79,15.8,15.79,15.8,1000,11.1333363986002,11.1403872766234,11.1333363986002,11.1403872766234,1418.26308257292,0.0,1.0
2013-11-25,15.63,15.79,15.63,15.79,400,11.0205223502294,11.1333363986002,11.0205223502294,11.1333363986002,567.305233029164,0.0,1.0
2013-11-26,15.63,15.63,15.63,15.63,0,11.0329495227452,11.0329495227452,11.0329495227452,11.0329495227452,0,0.017625,1.0
2013-11-27,15.97,15.97,15.97,15.97,900,11.2729497043021,11.2729497043021,11.2729497043021,11.2729497043021,1274.99903548002,0.0,1.0
2013-11-29,15.97,15.97,15.97,15.97,0,11.2729497043021,11.2729497043021,11.2729497043021,11.2729497043021,0,0.0,1.0
2013-12-02,15.61,15.69,15.61,15.65,2600,11.0188318650066,11.0753024959611,11.0188318650066,11.0470671804839,3683.3305469423,0.0,1.0
2013-12-03,15.66,15.66,15.58,15.58,500,11.0541260093532,11.0541260093532,10.9976553783986,10.9976553783986,708.332797488903,0.0,1.0
2013-12-04,15.53,15.56,15.53,15.56,1100,10.962361234052,10.98353772066,10.962361234052,10.98353772066,1558.3321544756,0.0,1.0
2013-12-05,15.31,15.53,15.31,15.53,400,10.807066998927,10.962361234052,10.807066998927,10.962361234052,566.666237991125,0.0,1.0
2013-12-06,15.31,15.31,15.31,15.31,0,10.807066998927,10.807066998927,10.807066998927,10.807066998927,0,0.0,1.0
2013-12-09,15.31,15.31,15.31,15.31,0,10.807066998927,10.807066998927,10.807066998927,10.807066998927,0,0.0,1.0
2013-12-10,15.21,15.21,15.21,15.21,2000,10.7364787102338,10.7364787102338,10.7364787102338,10.7364787102338,2833.33118995563,0.0,1.0
2013-12-11,15.04,15.4,15.04,15.4,2600,10.6164786194554,10.8705964587509,10.6164786194554,10.8705964587509,3683.33054694231,0.0,1.0
2013-12-12,15.07,15.08,15.07,15.08,1300,10.6376551060634,10.6447139349327,10.6376551060634,10.6447139349327,1841.66527347115,0.0,1.0
2013-12-13,15.1,15.1,15.09,15.1,1800,10.6588315926713,10.6588315926713,10.651772763802,10.6588315926713,2549.99807096006,0.0,1.0
2013-12-16,15.12,15.12,15.12,15.12,100,10.67294925041,10.67294925041,10.67294925041,10.67294925041,141.66655949778,0.0,1.0
2013-12-17,15.25,15.25,15.08,15.09,800,10.7647140257111,10.7647140257111,10.6447139349327,10.651772763802,1133.33247598225,0.0,1.0
2013-12-18,15.25,15.25,15.25,15.25,0,10.7647140257111,10.7647140257111,10.7647140257111,10.7647140257111,0,0.0,1.0
2013-12-19,14.98,15.17,14.97,15.09,6300,10.5741256462395,10.7082433947566,10.5670668173702,10.651772763802,8924.9932483602,0.0,1.0
2013-12-20,14.83,15.01,14.83,15.01,2600,10.4682432131997,10.5953021328475,10.4682432131997,10.5953021328475,3683.33054694231,0.0,1.0
2013-12-23,14.72,15.05,14.72,15.05,2900,10.3905960956372,10.6235374483247,10.3905960956372,10.6235374483247,4108.33022543565,0.0,1.0
2013-12-24,14.72,14.72,14.72,14.72,0,10.3905960956372,10.3905960956372,10.3905960956372,10.3905960956372,0,0.0,1.0
2013-12-26,14.75,14.8,14.75,14.8,1000,10.4117725822452,10.4470667265918,10.4117725822452,10.4470667265918,1416.66559497781,0.0,1.0
2013-12-27,14.83,14.83,14.82,14.82,2000,10.4811991288831,10.4811991288831,10.4741315637253,10.4741315637253,2829.82888076859,0.0183542,1.0
2013-12-30,14.51,14.82,14.51,14.81,7900,10.2550370438363,10.4741315637253,10.2550370438363,10.4670639985676,11177.824079036,0.0,1.0
2013-12-31,14.56,14.58,14.56,14.58,2200,10.2903748696249,10.3045099999403,10.2903748696249,10.3045099999403,3112.81176884546,0.0,1.0
2014-01-02,14.75,14.75,14.51,14.58,3000,10.4246586076214,10.4246586076214,10.2550370438363,10.3045099999403,4244.7433211529,0.0,1.0
2014-01-03,14.75,14.75,14.75,14.75,0,10.4246586076214,10.4246586076214,10.4246586076214,10.4246586076214,0,0.0,1.0
2014-01-06,14.75,14.75,14.75,14.75,0,10.4246586076214,10.4246586076214,10.4246586076214,10.4246586076214,0,0.0,1.0
2014-01-07,15.01,15.05,15.01,15.01,1100,10.6084153017218,10.6366855623527,10.6084153017218,10.6084153017218,1556.40588442274,0.0,1.0
2014-01-08,15.22,15.22,15.17,15.19,4300,10.7568341700337,10.7568341700337,10.7214963442452,10.7356314745606,6084.13209365251,0.0,1.0
2014-01-09,15.22,15.22,15.22,15.22,0,10.7568341700337,10.7568341700337,10.7568341700337,10.7568341700337,0,0.0,1.0
2014-01-10,15.74,15.74,15.38,15.38,2200,11.1243475582346,11.1243475582346,10.8699152125571,10.8699152125571,3112.81176884547,0.0,1.0
2014-01-13,15.74,15.74,15.74,15.74,0,11.1243475582346,11.1243475582346,11.1243475582346,11.1243475582346,0,0.0,1.0
2014-01-14,15.6,15.6,15.57,15.57,1000,11.0254016460267,11.0254016460267,11.0041989505535,11.0041989505535,1414.9144403843,0.0,1.0
2014-01-15,15.6,15.6,15.6,15.6,0,11.0254016460267,11.0254016460267,11.0254016460267,11.0254016460267,0,0.0,1.0
2014-01-16,15.6,15.6,15.6,15.6,0,11.0254016460267,11.0254016460267,11.0254016460267,11.0254016460267,0,0.0,1.0
2014-01-17,15.6,15.6,15.6,15.6,0,11.0254016460267,11.0254016460267,11.0254016460267,11.0254016460267,0,0.0,1.0
2014-01-21,15.78,15.78,15.74,15.74,1100,11.1526178188654,11.1526178188654,11.1243475582346,11.1243475582346,1556.40588442274,0.0,1.0
2014-01-22,15.91,15.91,15.77,15.77,5500,11.2444961659157,11.2444961659157,11.1455502537077,11.1455502537077,7782.02942211364,0.0,1.0
2014-01-23,15.91,15.91,15.91,15.91,0,11.2444961659157,11.2444961659157,11.2444961659157,11.2444961659157,0,0.0,1.0
2014-01-24,15.8,15.81,15.8,15.81,2000,11.1667529491809,11.1738205143386,11.1667529491809,11.1738205143386,2829.8288807686,0.0,1.0
2014-01-27,15.8,15.8,15.8,15.8,0,11.1667529491809,11.1667529491809,11.1667529491809,11.1667529491809,0,0.0,1.0
2014-01-28,15.92,15.92,15.86,15.86,1500,11.2515637310734,11.2515637310734,11.2091583401271,11.2091583401271,2122.37166057645,0.0,1.0
2014-01-29,15.92,15.92,15.92,15.92,0,11.264314820104,11.264314820104,11.264314820104,11.264314820104,0,0.0180417,1.0
2014-01-30,15.92,15.92,15.92,15.92,0,11.264314820104,11.264314820104,11.264314820104,11.264314820104,0,0.0,1.0
2014-01-31,15.8,15.8,15.8,15.8,300,11.179407924475,11.179407924475,11.179407924475,11.179407924475,423.993831517924,0.0,1.0
2014-02-03,15.8,15.8,15.8,15.8,0,11.179407924475,11.179407924475,11.179407924475,11.179407924475,0,0.0,1.0
2014-02-04,15.93,15.93,15.92,15.92,2200,11.2713903947397,11.2713903947397,11.264314820104,11.264314820104,3109.2880977981,0.0,1.0
2014-02-05,15.93,15.93,15.93,15.93,0,11.2713903947397,11.2713903947397,11.2713903947397,11.2713903947397,0,0.0,1.0
2014-02-06,15.93,15.93,15.93,15.93,500,11.2713903947397,11.2713903947397,11.2713903947397,11.2713903947397,706.656385863205,0.0,1.0
2014-02-07,15.93,15.93,15.93,15.93,0,11.2713903947397,11.2713903947397,11.2713903947397,11.2713903947397,0,0.0,1.0
2014-02-10,15.93,15.93,15.93,15.93,500,11.2713903947397,11.2713903947397,11.2713903947397,11.2713903947397,706.656385863205,0.0,1.0
2014-02-11,15.98,15.98,15.98,15.98,500,11.3067682679184,11.3067682679184,11.3067682679184,11.3067682679184,706.656385863206,0.0,1.0
2014-02-12,15.98,15.98,15.98,15.98,0,11.3067682679184,11.3067682679184,11.3067682679184,11.3067682679184,0,0.0,1.0
2014-02-13,15.93,15.93,15.93,15.93,400,11.2713903947397,11.2713903947397,11.2713903947397,11.2713903947397,565.325108690564,0.0,1.0
2014-02-14,15.93,15.93,15.93,15.93,0,11.2713903947397,11.2713903947397,11.2713903947397,11.2713903947397,0,0.0,1.0
2014-02-18,15.93,15.93,15.93,15.93,0,11.2713903947397,11.2713903947397,11.2713903947397,11.2713903947397,0,0.0,1.0
2014-02-19,15.81,16.0,15.81,15.98,1600,11.1864834991108,11.3209194171899,11.1864834991108,11.3067682679184,2261.30043476225,0.0,1.0
2014-02-20,15.92,16.02,15.92,16.02,1500,11.264314820104,11.3350705664614,11.264314820104,11.3350705664614,2119.96915758961,0.0,1.0
2014-02-21,15.65,15.87,15.65,15.85,5100,11.0732743049389,11.2289369469252,11.0732743049389,11.2147857976538,7207.89513580468,0.0,1.0
2014-02-24,15.65,15.75,15.65,15.75,1400,11.0732743049389,11.1440300512963,11.0732743049389,11.1440300512963,1978.63788041697,0.0,1.0
2014-02-25,15.65,15.65,15.65,15.65,0,11.0732743049389,11.0732743049389,11.0732743049389,11.0732743049389,0,0.0,1.0
2014-02-26,15.65,15.65,15.65,15.65,0,11.085892389454,11.085892389454,11.085892389454,11.085892389454,0,0.0178333,1.0
2014-02-27,15.65,15.65,15.65,15.65,0,11.085892389454,11.085892389454,11.085892389454,11.085892389454,0,0.0,1.0
2014-02-28,16.03,16.03,16.03,16.03,300,11.3550706072171,11.3550706072171,11.3550706072171,11.3550706072171,423.511237080594,0.0,1.0
2014-03-03,15.66,15.66,15.66,15.66,700,11.0929760267636,11.0929760267636,11.0929760267636,11.0929760267636,988.192886521381,0.0,1.0
2014-03-04,15.69,15.85,15.69,15.85,1800,11.1142269386923,11.2275651356451,11.1142269386923,11.2275651356451,2541.06742248354,0.0,1.0
2014-03-05,15.69,15.69,15.69,15.69,0,11.1142269386923,11.1142269386923,11.1142269386923,11.1142269386923,0,0.0,1.0
2014-03-06,16.0,16.0,15.96,15.97,5500,11.3338196952885,11.3338196952885,11.3054851460503,11.3125687833598,7764.37267981084,0.0,1.0
2014-03-07,16.0,16.0,16.0,16.0,0,11.3338196952885,11.3338196952885,11.3338196952885,11.3338196952885,0,0.0,1.0
2014-03-10,16.0,16.0,16.0,16.0,0,11.3338196952885,11.3338196952885,11.3338196952885,11.3338196952885,0,0.0,1.0
2014-03-11,16.0,16.0,16.0,16.0,50,11.3338196952885,11.3338196952885,11.3338196952885,11.3338196952885,70.5852061800985,0.0,1.0
2014-03-12,16.0,16.0,16.0,16.0,1500,11.3338196952885,11.3338196952885,11.3338196952885,11.3338196952885,2117.55618540296,0.0,1.0
2014-03-13,16.0,16.0,16.0,16.0,1,11.3338196952885,11.3338196952885,11.3338196952885,11.3338196952885,1.41170412360197,0.0,1.0
2014-03-14,16.0,16.0,16.0,16.0,0,11.3338196952885,11.3338196952885,11.3338196952885,11.3338196952885,0,0.0,1.0
2014-03-17,16.0,16.0,16.0,16.0,0,11.3338196952885,11.3338196952885,11.3338196952885,11.3338196952885,0,0.0,1.0
2014-03-18,15.74,16.07,15.74,16.07,2500,11.14964512524,11.3834051564554,11.14964512524,11.3834051564554,3529.26030900495,0.0,1.0
2014-03-19,15.78,15.78,15.76,15.76,800,11.1779796744783,11.1779796744783,11.1638123998592,11.1638123998592,1129.36329888157,0.0,1.0
2014-03-20,15.78,15.78,15.78,15.78,0,11.1779796744783,11.1779796744783,11.1779796744783,11.1779796744783,0,0.0,1.0
2014-03-21,15.78,15.78,15.78,15.78,0,11.1779796744783,11.1779796744783,11.1779796744783,11.1779796744783,0,0.0,1.0
2014-03-24,16.17,16.17,16.1,16.15,7000,11.4542415295509,11.4542415295509,11.404656068384,11.4400742549318,9881.92886521383,0.0,1.0
2014-03-25,16.17,16.17,16.17,16.17,0,11.4542415295509,11.4542415295509,11.4542415295509,11.4542415295509,0,0.0,1.0
2014-03-26,16.17,16.17,16.17,16.17,0,11.4542415295509,11.4542415295509,11.4542415295509,11.4542415295509,0,0.0,1.0
2014-03-27,16.2,16.2,16.2,16.2,100,11.4754924414796,11.4754924414796,11.4754924414796,11.4754924414796,141.170412360197,0.0,1.0
2014-03-28,16.2,16.2,16.2,16.2,0,11.4754924414796,11.4754924414796,11.4754924414796,11.4754924414796,0,0.0,1.0
2014-03-31,16.78,16.78,16.23,16.23,2400,11.8988283161919,11.8988283161919,11.508819044803,11.508819044803,3384.53492477053,0.017625,1.0
2014-04-01,16.78,16.78,16.75,16.75,3500,11.8988283161919,11.8988283161919,11.877555083207,11.877555083207,4935.78009862369,0.0,1.0
2014-04-02,17.81,17.81,16.78,16.78,1400,12.6292093153383,12.6292093153383,11.8988283161919,11.8988283161919,1974.31203944949,0.0,1.0
2014-04-03,17.81,17.81,17.81,17.81,0,12.6292093153383,12.6292093153383,12.6292093153383,12.6292093153383,0,0.0,1.0
2014-04-04,17.81,17.81,17.81,17.81,0,12.6292093153383,12.6292093153383,12.6292093153383,12.6292093153383,0,0.0,1.0
2014-04-07,17.81,17.81,17.81,17.81,0,12.6292093153383,12.6292093153383,12.6292093153383,12.6292093153383,0,0.0,1.0
2014-04-08,17.81,17.81,17.81,17.81,0,12.6292093153383,12.6292093153383,12.6292093153383,12.6292093153383,0,0.0,1.0
2014-04-09,17.49,17.49,17.49,17.49,1100,12.4022948301666,12.4022948301666,12.4022948301666,12.4022948301666,1551.24517385317,0.0,1.0
2014-04-10,17.49,17.49,17.49,17.49,0,12.4022948301666,12.4022948301666,12.4022948301666,12.4022948301666,0,0.0,1.0
2014-04-11,17.49,17.49,17.49,17.49,0,12.4022948301666,12.4022948301666,12.4022948301666,12.4022948301666,0,0.0,1.0
2014-04-14,17.49,17.49,17.49,17.49,0,12.4022948301666,12.4022948301666,12.4022948301666,12.4022948301666,0,0.0,1.0
2014-04-15,17.0,17.0,17.0,17.0,100,12.0548320247474,12.0548320247474,12.0548320247474,12.0548320247474,141.022288532106,0.0,1.0
2014-04-16,16.85,16.85,16.85,16.85,400,11.9484658598232,11.9484658598232,11.9484658598232,11.9484658598232,564.089154128422,0.0,1.0
2014-04-17,16.82,16.84,16.8,16.84,1100,11.9271926268383,11.9413747821616,11.9130104715151,11.9413747821616,1551.24517385317,0.0,1.0
2014-04-21,16.98,16.98,16.8,16.8,400,12.0406498694242,12.0406498694242,11.9130104715151,11.9130104715151,564.089154128423,0.0,1.0
2014-04-22,16.65,16.81,16.63,16.8,2500,11.8066443065909,11.9201015491767,11.7924621512676,11.9130104715151,3525.55721330263,0.0,1.0
2014-04-23,16.47,16.47,16.47,16.47,800,11.6790049086818,11.6790049086818,11.6790049086818,11.6790049086818,1128.17830825684,0.0,1.0
2014-04-24,16.47,16.47,16.47,16.47,0,11.6790049086818,11.6790049086818,11.6790049086818,11.6790049086818,0,0.0,1.0
2014-04-25,16.47,16.47,16.47,16.47,0,11.6790049086818,11.6790049086818,11.6790049086818,11.6790049086818,0,0.0,1.0
2014-04-28,16.47,16.47,16.47,16.47,0,11.6915029330604,11.6915029330604,11.6915029330604,11.6915029330604,0,0.017625,1.0
2014-04-29,16.47,16.47,16.47,16.47,0,11.6915029330604,11.6915029330604,11.6915029330604,11.6915029330604,0,0.0,1.0
2014-04-30,16.47,16.47,16.47,16.47,0,11.6915029330604,11.6915029330604,11.6915029330604,11.6915029330604,0,0.0,1.0
2014-05-01,16.78,16.8,16.78,16.8,1600,11.911561579645,11.9257589116827,11.911561579645,11.9257589116827,2253.94460839451,0.0,1.0
2014-05-02,16.78,16.78,16.78,16.78,0,11.911561579645,11.911561579645,11.911561579645,11.911561579645,0,0.0,1.0
2014-05-05,16.78,16.78,16.78,16.78,0,11.911561579645,11.911561579645,11.911561579645,11.911561579645,0,0.0,1.0
2014-05-06,16.78,16.78,16.78,16.78,0,11.911561579645,11.911561579645,11.911561579645,11.911561579645,0,0.0,1.0
2014-05-07,16.78,16.78,16.78,16.78,4,11.911561579645,11.911561579645,11.911561579645,11.911561579645,5.63486152098627,0.0,1.0
2014-05-08,16.78,16.78,16.78,16.78,0,11.911561579645,11.911561579645,11.911561579645,11.911561579645,0,0.0,1.0
2014-05-09,16.78,16.78,16.78,16.78,0,11.911561579645,11.911561579645,11.911561579645,11.911561579645,0,0.0,1.0
2014-05-12,16.78,16.78,16.78,16.78,0,11.911561579645,11.911561579645,11.911561579645,11.911561579645,0,0.0,1.0
2014-05-13,17.11,17.49,16.85,16.85,9700,12.1458175582673,12.415566866984,11.961252241777,11.961252241777,13664.5391883917,0.0,1.0
2014-05-14,17.25,17.47,17.2,17.47,400,12.2451988825314,12.4013695349463,12.2097055524371,12.4013695349463,563.486152098625,0.0,1.0
2014-05-15,17.26,17.26,17.26,17.26,1000,12.2522975485502,12.2522975485502,12.2522975485502,12.2522975485502,1408.71538024657,0.0,1.0
2014-05-16,17.22,17.22,17.22,17.22,300,12.2239028844748,12.2239028844748,12.2239028844748,12.2239028844748,422.614614073969,0.0,1.0
2014-05-19,17.22,17.22,17.22,17.22,0,12.2239028844748,12.2239028844748,12.2239028844748,12.2239028844748,0,0.0,1.0
2014-05-20,16.94,16.94,16.94,16.94,100,12.0251402359467,12.0251402359467,12.0251402359467,12.0251402359467,140.871538024657,0.0,1.0
2014-05-21,17.01,17.01,17.01,17.01,100,12.0748308980788,12.0748308980788,12.0748308980788,12.0748308980788,140.871538024656,0.0,1.0
2014-05-22,17.01,17.01,17.01,17.01,2,12.0748308980788,12.0748308980788,12.0748308980788,12.0748308980788,2.81743076049312,0.0,1.0
2014-05-23,17.01,17.01,17.01,17.01,2,12.0748308980788,12.0748308980788,12.0748308980788,12.0748308980788,2.81743076049312,0.0,1.0
2014-05-27,17.18,17.21,17.05,17.05,1400,12.1955082203994,12.2168042184559,12.1032255621542,12.1032255621542,1972.20153234519,0.0,1.0
2014-05-28,16.97,17.05,16.78,17.04,2400,12.0585630981233,12.1154095947556,11.9235526686216,12.1083037826766,3377.51684579555,0.0170833,1.0
2014-05-29,17.06,17.14,17.06,17.13,300,12.1225154068346,12.1793619034669,12.1225154068346,12.1722560913879,422.189605724444,0.0,1.0
2014-05-30,17.06,17.15,17.06,17.15,1600,12.1225154068346,12.186467715546,12.1225154068346,12.186467715546,2251.67789719704,0.0,1.0
2014-06-02,17.06,17.06,17.06,17.06,0,12.1225154068346,12.1225154068346,12.1225154068346,12.1225154068346,0,0.0,1.0
2014-06-03,17.06,17.06,17.06,17.06,0,12.1225154068346,12.1225154068346,12.1225154068346,12.1225154068346,0,0.0,1.0
2014-06-04,17.06,17.06,17.06,17.06,900,12.1225154068346,12.1225154068346,12.1225154068346,12.1225154068346,1266.56881717333,0.0,1.0
2014-06-05,17.06,17.06,17.06,17.06,0,12.1225154068346,12.1225154068346,12.1225154068346,12.1225154068346,0,0.0,1.0
2014-06-06,17.06,17.06,17.06,17.06,11,12.1225154068346,12.1225154068346,12.1225154068346,12.1225154068346,15.4802855432296,0.0,1.0
2014-06-09,17.06,17.06,17.06,17.06,0,12.1225154068346,12.1225154068346,12.1225154068346,12.1225154068346,0,0.0,1.0
2014-06-10,17.06,17.06,17.06,17.06,0,12.1225154068346,12.1225154068346,12.1225154068346,12.1225154068346,0,0.0,1.0
2014-06-11,17.06,17.06,17.06,17.06,0,12.1225154068346,12.1225154068346,12.1225154068346,12.1225154068346,0,0.0,1.0
2014-06-12,17.06,17.06,17.06,17.06,0,12.1225154068346,12.1225154068346,12.1225154068346,12.1225154068346,0,0.0,1.0
2014-06-13,17.06,17.06,17.06,17.06,0,12.1225154068346,12.1225154068346,12.1225154068346,12.1225154068346,0,0.0,1.0
2014-06-16,17.06,17.06,17.06,17.06,0,12.1225154068346,12.1225154068346,12.1225154068346,12.1225154068346,0,0.0,1.0
2014-06-17,17.06,17.06,17.06,17.06,0,12.1225154068346,12.1225154068346,12.1225154068346,12.1225154068346,0,0.0,1.0
2014-06-18,17.06,17.06,17.06,17.06,0,12.1225154068346,12.1225154068346,12.1225154068346,12.1225154068346,0,0.0,1.0
2014-06-19,17.06,17.06,17.06,17.06,0,12.1225154068346,12.1225154068346,12.1225154068346,12.1225154068346,0,0.0,1.0
2014-06-20,17.06,17.06,17.06,17.06,0,12.1225154068346,12.1225154068346,12.1225154068346,12.1225154068346,0,0.0,1.0
2014-06-23,17.11,17.11,17.11,17.11,400,12.1580444672298,12.1580444672298,12.1580444672298,12.1580444672298,562.919474299258,0.0,1.0
2014-06-24,17.53,17.53,17.53,17.53,500,12.4564885745493,12.4564885745493,12.4564885745493,12.4564885745493,703.649342874072,0.0,1.0
2014-06-25,17.23,17.23,17.23,17.23,600,12.2433142121782,12.2433142121782,12.2433142121782,12.2433142121782,844.379211448889,0.0,1.0
2014-06-26,17.23,17.23,17.23,17.23,0,12.2556013692509,12.2556013692509,12.2556013692509,12.2556013692509,0,0.0172917,1.0
2014-06-27,17.23,17.23,17.23,17.23,0,12.2556013692509,12.2556013692509,12.2556013692509,12.2556013692509,0,0.0,1.0
2014-06-30,17.23,17.23,17.23,17.23,0,12.2556013692509,12.2556013692509,12.2556013692509,12.2556013692509,0,0.0,1.0
2014-07-01,17.23,17.23,17.23,17.23,0,12.2556013692509,12.2556013692509,12.2556013692509,12.2556013692509,0,0.0,1.0
2014-07-02,17.23,17.23,17.23,17.23,0,12.2556013692509,12.2556013692509,12.2556013692509,12.2556013692509,0,0.0,1.0
2014-07-03,17.23,17.23,17.23,17.23,0,12.2556013692509,12.2556013692509,12.2556013692509,12.2556013692509,0,0.0,1.0
2014-07-07,17.45,17.45,17.45,17.45,800,12.4120861226598,12.4120861226598,12.4120861226598,12.4120861226598,1124.71021084154,0.0,1.0
2014-07-08,17.5,17.5,17.5,17.5,600,12.4476508393437,12.4476508393437,12.4476508393437,12.4476508393437,843.532658131148,0.0,1.0
2014-07-09,17.55,17.59,17.55,17.59,1400,12.4832155560275,12.5116673293746,12.4832155560275,12.5116673293746,1968.24286897268,0.0,1.0
2014-07-10,17.52,17.65,17.52,17.59,1100,12.4618767260172,12.5543449893952,12.4618767260172,12.5116673293746,1546.47653990711,0.0,1.0
2014-07-11,17.52,17.52,17.52,17.52,0,12.4618767260172,12.4618767260172,12.4618767260172,12.4618767260172,0,0.0,1.0
2014-07-14,17.52,17.52,17.52,17.52,0,12.4618767260172,12.4618767260172,12.4618767260172,12.4618767260172,0,0.0,1.0
2014-07-15,17.69,17.69,17.69,17.69,400,12.5827967627423,12.5827967627423,12.5827967627423,12.5827967627423,562.355105420765,0.0,1.0
2014-07-16,17.69,17.69,17.69,17.69,0,12.5827967627423,12.5827967627423,12.5827967627423,12.5827967627423,0,0.0,1.0
2014-07-17,17.9,17.9,17.9,17.9,1000,12.7321685728144,12.7321685728144,12.7321685728144,12.7321685728144,1405.88776355191,0.0,1.0
2014-07-18,17.9,17.9,17.9,17.9,0,12.7321685728144,12.7321685728144,12.7321685728144,12.7321685728144,0,0.0,1.0
2014-07-21,17.9,17.9,17.9,17.9,0,12.7321685728144,12.7321685728144,12.7321685728144,12.7321685728144,0,0.0,1.0
2014-07-22,17.9,17.9,17.9,17.9,0,12.7321685728144,12.7321685728144,12.7321685728144,12.7321685728144,0,0.0,1.0
2014-07-23,17.9,17.9,17.9,17.9,0,12.7321685728144,12.7321685728144,12.7321685728144,12.7321685728144,0,0.0,1.0
2014-07-24,17.9,17.9,17.9,17.9,0,12.7321685728144,12.7321685728144,12.7321685728144,12.7321685728144,0,0.0,1.0
2014-07-25,17.9,17.9,17.9,17.9,0,12.7321685728144,12.7321685728144,12.7321685728144,12.7321685728144,0,0.0,1.0
2014-07-28,17.9,17.9,17.9,17.9,0,12.7321685728144,12.7321685728144,12.7321685728144,12.7321685728144,0,0.0,1.0
2014-07-29,17.9,17.9,17.9,17.9,0,12.7446310185759,12.7446310185759,12.7446310185759,12.7446310185759,0,0.0175208,1.0
2014-07-30,17.9,17.9,17.9,17.9,0,12.7446310185759,12.7446310185759,12.7446310185759,12.7446310185759,0,0.0,1.0
2014-07-31,17.73,17.73,17.73,17.73,100,12.6235926234274,12.6235926234274,12.6235926234274,12.6235926234274,140.451300425331,0.0,1.0
2014-08-01,17.73,17.73,17.73,17.73,0,12.6235926234274,12.6235926234274,12.6235926234274,12.6235926234274,0,0.0,1.0
2014-08-04,17.73,17.73,17.73,17.73,0,12.6235926234274,12.6235926234274,12.6235926234274,12.6235926234274,0,0.0,1.0
2014-08-05,17.71,17.71,17.71,17.71,1000,12.6093528122334,12.6093528122334,12.6093528122334,12.6093528122334,1404.51300425332,0.0,1.0
2014-08-06,17.71,17.71,17.71,17.71,0,12.6093528122334,12.6093528122334,12.6093528122334,12.6093528122334,0,0.0,1.0
2014-08-07,17.71,17.71,17.71,17.71,0,12.6093528122334,12.6093528122334,12.6093528122334,12.6093528122334,0,0.0,1.0
2014-08-08,17.74,17.74,17.6,17.6,300,12.6307125290244,12.6307125290244,12.5310338506668,12.5310338506668,421.353901275993,0.0,1.0
2014-08-11,17.74,17.74,17.74,17.74,0,12.6307125290244,12.6307125290244,12.6307125290244,12.6307125290244,0,0.0,1.0
2014-08-12,17.74,17.74,17.74,17.74,0,12.6307125290244,12.6307125290244,12.6307125290244,12.6307125290244,0,0.0,1.0
2014-08-13,17.74,17.74,17.74,17.74,0,12.6307125290244,12.6307125290244,12.6307125290244,12.6307125290244,0,0.0,1.0
2014-08-14,17.74,17.74,17.74,17.74,0,12.6307125290244,12.6307125290244,12.6307125290244,12.6307125290244,0,0.0,1.0
2014-08-15,17.74,17.74,17.74,17.74,0,12.6307125290244,12.6307125290244,12.6307125290244,12.6307125290244,0,0.0,1.0
2014-08-18,17.74,17.74,17.74,17.74,0,12.6307125290244,12.6307125290244,12.6307125290244,12.6307125290244,0,0.0,1.0
2014-08-19,17.74,17.74,17.74,17.74,0,12.6307125290244,12.6307125290244,12.6307125290244,12.6307125290244,0,0.0,1.0
2014-08-20,17.74,17.74,17.74,17.74,0,12.6307125290244,12.6307125290244,12.6307125290244,12.6307125290244,0,0.0,1.0
2014-08-21,17.74,17.74,17.74,17.74,0,12.6307125290244,12.6307125290244,12.6307125290244,12.6307125290244,0,0.0,1.0
2014-08-22,17.74,17.74,17.74,17.74,0,12.6307125290244,12.6307125290244,12.6307125290244,12.6307125290244,0,0.0,1.0
2014-08-25,17.74,17.74,17.74,17.74,0,12.6307125290244,12.6307125290244,12.6307125290244,12.6307125290244,0,0.0,1.0
2014-08-26,18.0,18.0,17.95,17.95,700,12.8158300745456,12.8158300745456,12.7802305465607,12.7802305465607,983.159102977319,0.0,1.0
2014-08-27,18.0,18.0,18.0,18.0,0,12.8281416017067,12.8281416017067,12.8281416017067,12.8281416017067,0,0.0172917,1.0
2014-08-28,17.81,17.84,17.81,17.84,900,12.6927334403553,12.7141136763582,12.6927334403553,12.7141136763582,1262.84854837,0.0,1.0
2014-08-29,17.81,17.81,17.81,17.81,0,12.6927334403553,12.6927334403553,12.6927334403553,12.6927334403553,0,0.0,1.0
2014-09-02,17.81,17.81,17.81,17.81,0,12.6927334403553,12.6927334403553,12.6927334403553,12.6927334403553,0,0.0,1.0
2014-09-03,17.81,17.81,17.81,17.81,300,12.6927334403553,12.6927334403553,12.6927334403553,12.6927334403553,420.949516123332,0.0,1.0
2014-09-04,17.81,17.81,17.81,17.81,0,12.6927334403553,12.6927334403553,12.6927334403553,12.6927334403553,0,0.0,1.0
2014-09-05,17.81,17.81,17.81,17.81,40,12.6927334403553,12.6927334403553,12.6927334403553,12.6927334403553,56.1266021497776,0.0,1.0
2014-09-08,17.81,17.81,17.81,17.81,400,12.6927334403553,12.6927334403553,12.6927334403553,12.6927334403553,561.266021497776,0.0,1.0
2014-09-09,17.85,17.85,17.81,17.81,200,12.7212404216925,12.7212404216925,12.6927334403553,12.6927334403553,280.633010748886,0.0,1.0
2014-09-10,17.85,17.85,17.85,17.85,0,12.7212404216925,12.7212404216925,12.7212404216925,12.7212404216925,0,0.0,1.0
2014-09-11,17.85,17.85,17.85,17.85,0,12.7212404216925,12.7212404216925,12.7212404216925,12.7212404216925,0,0.0,1.0
2014-09-12,17.81,17.81,17.81,17.81,400,12.6927334403553,12.6927334403553,12.6927334403553,12.6927334403553,561.266021497776,0.0,1.0
2014-09-15,17.81,17.81,17.81,17.81,0,12.6927334403553,12.6927334403553,12.6927334403553,12.6927334403553,0,0.0,1.0
2014-09-16,17.81,17.81,17.81,17.81,0,12.6927334403553,12.6927334403553,12.6927334403553,12.6927334403553,0,0.0,1.0
2014-09-17,17.9,17.9,17.59,17.81,4500,12.7568741483639,12.7568741483639,12.5359450430011,12.6927334403553,6314.24274184995,0.0,1.0
2014-09-18,17.8,17.82,17.8,17.82,4700,12.6856066950211,12.6998601856896,12.6856066950211,12.6998601856896,6594.87575259883,0.0,1.0
2014-09-19,17.95,17.96,17.95,17.96,2000,12.7925078750353,12.7996346203696,12.7925078750353,12.7996346203696,2806.33010748887,0.0,1.0
2014-09-22,17.93,17.93,17.93,17.93,1400,12.7782543843667,12.7782543843667,12.7782543843667,12.7782543843667,1964.43107524221,0.0,1.0
2014-09-23,17.93,17.93,17.93,17.93,0,12.7782543843667,12.7782543843667,12.7782543843667,12.7782543843667,0,0.0,1.0
2014-09-24,17.93,17.93,17.93,17.93,1830,12.7782543843667,12.7782543843667,12.7782543843667,12.7782543843667,2567.79204835232,0.0,1.0
2014-09-25,17.82,17.94,17.82,17.93,4076,12.6998601856896,12.785381129701,12.6998601856896,12.7782543843667,5719.30075906233,0.0,1.0
2014-09-26,17.84,17.84,17.84,17.84,600,12.7263627699015,12.7263627699015,12.7263627699015,12.7263627699015,841.088706453937,0.0171875,1.0
2014-09-29,17.84,17.84,17.84,17.84,670,12.7263627699015,12.7263627699015,12.7263627699015,12.7263627699015,939.215722206897,0.0,1.0
2014-09-30,17.8501,17.97,17.85,17.85,2445,12.7335677174338,12.8190997183369,12.7334963813196,12.7334963813196,3427.43647879979,0.0,1.0
2014-10-01,17.81,17.8501,17.81,17.85,6332,12.7049619356472,12.7335677174338,12.7049619356472,12.7334963813196,8876.28948211054,0.0,1.0
2014-10-02,17.81,17.81,17.81,17.81,600,12.7049619356472,12.7049619356472,12.7049619356472,12.7049619356472,841.088706453936,0.0,1.0
2014-10-03,17.81,17.81,17.81,17.81,0,12.7049619356472,12.7049619356472,12.7049619356472,12.7049619356472,0,0.0,1.0
2014-10-06,17.85,17.88,17.81,17.81,2403,12.7334963813196,12.7548972155739,12.7049619356472,12.7049619356472,3368.56026934802,0.0,1.0
2014-10-07,17.85,17.85,17.85,17.85,0,12.7334963813196,12.7334963813196,12.7334963813196,12.7334963813196,0,0.0,1.0
2014-10-08,17.8,17.85,17.8,17.81,2860,12.6978283242291,12.7334963813196,12.6978283242291,12.7049619356472,4009.18950076376,0.0,1.0
2014-10-09,17.8,17.8,17.8,17.8,1250,12.6978283242291,12.6978283242291,12.6978283242291,12.6978283242291,1752.2681384457,0.0,1.0
2014-10-10,17.8,17.8,17.8,17.8,0,12.6978283242291,12.6978283242291,12.6978283242291,12.6978283242291,0,0.0,1.0
2014-10-13,17.8,17.8,17.8,17.8,0,12.6978283242291,12.6978283242291,12.6978283242291,12.6978283242291,0,0.0,1.0
2014-10-14,17.81,17.848,17.81,17.81,2800,12.7049619356472,12.732069659036,12.7049619356472,12.7049619356472,3925.08063011837,0.0,1.0
2014-10-15,17.8,17.82,17.78,17.81,7034,12.6978283242291,12.7120955470653,12.6835611013928,12.7049619356472,9860.36326866164,0.0,1.0
2014-10-16,17.8,17.8,17.8,17.8,0,12.6978283242291,12.6978283242291,12.6978283242291,12.6978283242291,0,0.0,1.0
2014-10-17,17.8,17.8,17.8,17.8,0,12.6978283242291,12.6978283242291,12.6978283242291,12.6978283242291,0,0.0,1.0
2014-10-20,17.8,17.8,17.8,17.8,0,12.6978283242291,12.6978283242291,12.6978283242291,12.6978283242291,0,0.0,1.0
2014-10-21,17.8,17.8,17.8,17.8,0,12.6978283242291,12.6978283242291,12.6978283242291,12.6978283242291,0,0.0,1.0
2014-10-22,17.8,17.8,17.8,17.8,0,12.6978283242291,12.6978283242291,12.6978283242291,12.6978283242291,0,0.0,1.0
2014-10-23,17.8,17.8,17.8,17.8,0,12.6978283242291,12.6978283242291,12.6978283242291,12.6978283242291,0,0.0,1.0
2014-10-24,17.8,17.8,17.8,17.8,0,12.6978283242291,12.6978283242291,12.6978283242291,12.6978283242291,0,0.0,1.0
2014-10-27,17.8,17.8,17.8,17.8,0,12.6978283242291,12.6978283242291,12.6978283242291,12.6978283242291,0,0.0,1.0
2014-10-28,17.6901,17.6901,17.69,17.69,400,12.6194299347441,12.6194299347441,12.6193585986299,12.6193585986299,560.725804302625,0.0,1.0
2014-10-29,17.6901,17.6901,17.6901,17.6901,0,12.6315422362431,12.6315422362431,12.6315422362431,12.6315422362431,0,0.0169792,1.0
2014-10-30,17.89,17.89,17.88,17.88,400,12.7742799987784,12.7742799987784,12.7671395404224,12.7671395404224,560.18812807331,0.0,1.0
2014-10-31,17.89,17.89,17.89,17.89,0,12.7742799987784,12.7742799987784,12.7742799987784,12.7742799987784,0,0.0,1.0
2014-11-03,17.89,17.89,17.89,17.89,0,12.7742799987784,12.7742799987784,12.7742799987784,12.7742799987784,0,0.0,1.0
2014-11-04,17.89,17.89,17.89,17.89,0,12.7742799987784,12.7742799987784,12.7742799987784,12.7742799987784,0,0.0,1.0
2014-11-05,17.89,17.89,17.89,17.89,0,12.7742799987784,12.7742799987784,12.7742799987784,12.7742799987784,0,0.0,1.0
2014-11-06,17.89,17.89,17.89,17.89,0,12.7742799987784,12.7742799987784,12.7742799987784,12.7742799987784,0,0.0,1.0
2014-11-07,17.89,17.89,17.89,17.89,0,12.7742799987784,12.7742799987784,12.7742799987784,12.7742799987784,0,0.0,1.0
2014-11-10,17.89,17.89,17.89,17.89,0,12.7742799987784,12.7742799987784,12.7742799987784,12.7742799987784,0,0.0,1.0
2014-11-11,17.89,17.89,17.89,17.89,0,12.7742799987784,12.7742799987784,12.7742799987784,12.7742799987784,0,0.0,1.0
2014-11-12,17.89,17.89,17.89,17.89,0,12.7742799987784,12.7742799987784,12.7742799987784,12.7742799987784,0,0.0,1.0
2014-11-13,17.89,17.89,17.89,17.89,0,12.7742799987784,12.7742799987784,12.7742799987784,12.7742799987784,0,0.0,1.0
2014-11-14,17.89,17.89,17.89,17.89,0,12.7742799987784,12.7742799987784,12.7742799987784,12.7742799987784,0,0.0,1.0
2014-11-17,17.85,17.85,17.85,17.85,600,12.7457181653546,12.7457181653546,12.7457181653546,12.7457181653546,840.282192109968,0.0,1.0
2014-11-18,17.85,17.85,17.85,17.85,0,12.7457181653546,12.7457181653546,12.7457181653546,12.7457181653546,0,0.0,1.0
2014-11-19,17.82,17.8601,17.82,17.8601,1970,12.7242967902868,12.7529300282941,12.7242967902868,12.7529300282941,2758.92653076106,0.0,1.0
2014-11-20,17.82,17.82,17.82,17.82,0,12.7242967902868,12.7242967902868,12.7242967902868,12.7242967902868,0,0.0,1.0
2014-11-21,17.82,17.8201,17.82,17.8201,1793,12.7242967902868,12.7243681948703,12.7242967902868,12.7243681948703,2511.04328408862,0.0,1.0
2014-11-24,17.56,17.889,17.54,17.889,3490,12.5386448730323,12.7735659529428,12.5243639563204,12.7735659529428,4887.64141743965,0.0,1.0
2014-11-25,17.57,17.57,17.57,17.57,650,12.5579835906114,12.5579835906114,12.5579835906114,12.5579835906114,909.421478185255,0.0170833,1.0
2014-11-26,17.56,17.57,17.56,17.57,1181,12.5508361895923,12.5579835906114,12.5508361895923,12.5579835906114,1652.34887036428,0.0,1.0
2014-11-28,17.57,17.57,17.57,17.57,600,12.5579835906114,12.5579835906114,12.5579835906114,12.5579835906114,839.465979863313,0.0,1.0
2014-12-01,17.51,17.56,17.51,17.56,5300,12.5150991844967,12.5508361895923,12.5150991844967,12.5508361895923,7415.28282212588,0.0,1.0
2014-12-02,17.51,17.53,17.51,17.53,2800,12.5150991844967,12.5293939865349,12.5150991844967,12.5293939865349,3917.50790602877,0.0,1.0
2014-12-03,17.51,17.51,17.51,17.51,0,12.5150991844967,12.5150991844967,12.5150991844967,12.5150991844967,0,0.0,1.0
2014-12-04,17.51,17.5217,17.51,17.51,1100,12.5150991844967,12.5234616436891,12.5150991844967,12.5150991844967,1539.02096308273,0.0,1.0
2014-12-05,17.5301,17.59,17.53,17.5896,3830,12.5294654605451,12.5722783926497,12.5293939865349,12.5719924966089,5358.5911714608,0.0,1.0
2014-12-08,17.53,17.5703,17.53,17.54,4355,12.5293939865349,12.558198012642,12.5293939865349,12.5365413875541,6093.1239038412,0.0,1.0
2014-12-09,17.5,17.51,17.5,17.5,2075,12.5079517834775,12.5150991844967,12.5079517834775,12.5079517834775,2903.15318036062,0.0,1.0
2014-12-10,17.5218,17.5218,17.52,17.52,1800,12.5235331176992,12.5235331176992,12.5222465855158,12.5222465855158,2518.39793958994,0.0,1.0
2014-12-11,17.571,17.571,17.5,17.5,5160,12.5586983307134,12.5586983307134,12.5079517834775,12.5079517834775,7219.40742682444,0.0,1.0
2014-12-12,17.5,17.5241,17.5,17.52,3537,12.5079517834775,12.5251770199336,12.5079517834775,12.5222465855158,4948.65195129422,0.0,1.0
2014-12-15,17.45,17.5,17.45,17.5,2030,12.4722147783819,12.5079517834775,12.4722147783819,12.5079517834775,2840.19323187086,0.0,1.0
2014-12-16,17.4501,17.4501,17.45,17.45,1685,12.4722862523921,12.4722862523921,12.4722147783819,12.4722147783819,2357.50029344946,0.0,1.0
2014-12-17,17.4501,17.4501,17.4501,17.4501,0,12.4722862523921,12.4722862523921,12.4722862523921,12.4722862523921,0,0.0,1.0
2014-12-18,17.4299,17.4299,17.37,17.37,3458,12.4578485023334,12.4578485023334,12.4150355702289,12.4150355702289,4838.12226394555,0.0,1.0
2014-12-19,17.4299,17.4299,17.4299,17.4299,0,12.4578485023334,12.4578485023334,12.4578485023334,12.4578485023334,0,0.0,1.0
2014-12-22,17.4299,17.4299,17.4299,17.4299,0,12.4578485023334,12.4578485023334,12.4578485023334,12.4578485023334,0,0.0,1.0
2014-12-23,17.4299,17.4299,17.4299,17.4299,0,12.4578485023334,12.4578485023334,12.4578485023334,12.4578485023334,0,0.0,1.0
2014-12-24,17.4101,17.4101,17.41,17.41,800,12.4436966483156,12.4436966483156,12.4436251743054,12.4436251743054,1119.28797315108,0.0,1.0
2014-12-26,17.6121,17.6121,17.6121,17.6121,600,12.588074148902,12.588074148902,12.588074148902,12.588074148902,839.465979863309,0.0,1.0
2014-12-29,17.5899,17.5899,17.5899,17.5899,1505,12.5844915141411,12.5844915141411,12.5844915141411,12.5844915141411,2103.60501814894,0.0171875,1.0
2014-12-30,17.63,17.63,17.57,17.589,6675,12.6131805976332,12.6131805976332,12.5702542881688,12.5838476194992,9329.94252235492,0.0,1.0
2014-12-31,17.71,17.71,17.41,17.411,2500,12.6704156769191,12.6704156769191,12.4557841295969,12.456499568088,3494.36049526402,0.0,1.0
2015-01-02,17.7,17.7001,17.7,17.7,703,12.6632612920084,12.6633328358575,12.6632612920084,12.6632612920084,982.614171268239,0.0,1.0
2015-01-05,17.7,17.7,17.7,17.7,0,12.6632612920084,12.6632612920084,12.6632612920084,12.6632612920084,0,0.0,1.0
2015-01-06,17.7,17.9,17.7,17.899,4300,12.6632612920084,12.8063489902232,12.6632612920084,12.8056335517321,6010.30005185409,0.0,1.0
2015-01-07,17.71,17.85,17.71,17.85,800,12.6704156769191,12.7705770656695,12.6704156769191,12.7705770656695,1118.19535848449,0.0,1.0
2015-01-08,17.87,17.87,17.85,17.85,728,12.784885835491,12.784885835491,12.7705770656695,12.7705770656695,1017.55777622088,0.0,1.0
2015-01-09,17.7,17.7551,17.7,17.7551,1517,12.6632612920084,12.7026819528666,12.6632612920084,12.7026819528666,2120.3779485262,0.0,1.0
2015-01-12,17.8587,17.8587,17.8587,17.8587,500,12.7768013805418,12.7768013805418,12.7768013805418,12.7768013805418,698.872099052803,0.0,1.0
2015-01-13,17.8599,17.86,17.75,17.86,1063,12.7776599067311,12.7777314505802,12.6990332165621,12.7777314505802,1485.80208258626,0.0,1.0
2015-01-14,17.78,17.8,17.78,17.8,600,12.7204963712943,12.7348051411158,12.7204963712943,12.7348051411158,838.646518863363,0.0,1.0
2015-01-15,17.73,17.7315,17.72,17.7315,2800,12.6847244467406,12.6857976044772,12.6775700618299,12.6857976044772,3913.68375469569,0.0,1.0
2015-01-16,17.58,17.77,17.58,17.72,2792,12.5774086730795,12.7133419863836,12.5774086730795,12.6775700618299,3902.50180111085,0.0,1.0
2015-01-20,17.61,17.6201,17.61,17.61,2475,12.5988718278117,12.6060977565716,12.5988718278117,12.5988718278117,3459.41689031138,0.0,1.0
2015-01-21,17.42,17.6,17.42,17.6,4018,12.4629385145077,12.591717442901,12.4629385145077,12.591717442901,5616.13618798831,0.0,1.0
2015-01-22,17.42,17.42,17.42,17.42,800,12.4629385145077,12.4629385145077,12.4629385145077,12.4629385145077,1118.19535848448,0.0,1.0
2015-01-23,17.4601,17.5036,17.42,17.44,4000,12.4916275979998,12.5227491723615,12.4629385145077,12.4772472843292,5590.9767924224,0.0,1.0
2015-01-26,17.4601,17.4601,17.4601,17.4601,0,12.4916275979998,12.4916275979998,12.4916275979998,12.4916275979998,0,0.0,1.0
2015-01-27,17.41,17.42,17.41,17.42,1000,12.4557841295969,12.4629385145077,12.4557841295969,12.4629385145077,1397.74419810561,0.0,1.0
2015-01-28,17.4678,17.4678,17.4678,17.4678,250,12.5096715290954,12.5096715290954,12.5096715290954,12.5096715290954,349.085904441472,0.0175208,1.0
2015-01-29,17.41,17.49,17.41,17.49,3900,12.4682777064972,12.5255701945224,12.4682777064972,12.5255701945224,5445.74010928694,0.0,1.0
2015-01-30,17.5501,17.67,17.41,17.4101,9082,12.5686111761514,12.6544782925793,12.4682777064972,12.4683493221072,12681.5927365498,0.0,1.0
2015-02-02,17.7,17.7,17.7,17.7,1000,12.6759629755887,12.6759629755887,12.6759629755887,12.6759629755887,1396.34361776589,0.0,1.0
2015-02-03,17.82,17.8393,17.7301,17.8393,1100,12.7619017076266,12.7757235203627,12.6975192742082,12.7757235203627,1535.97797954248,0.0,1.0
2015-02-04,17.56,17.7,17.56,17.7,2500,12.5757011215445,12.6759629755887,12.5757011215445,12.6759629755887,3490.85904441472,0.0,1.0
2015-02-05,17.58,17.58,17.46,17.56,6100,12.5900242435509,12.5900242435509,12.504085511513,12.5757011215445,8517.69606837187,0.0,1.0
2015-02-06,17.58,17.58,17.58,17.58,0,12.5900242435509,12.5900242435509,12.5900242435509,12.5900242435509,0,0.0,1.0
2015-02-09,17.58,17.58,17.58,17.58,0,12.5900242435509,12.5900242435509,12.5900242435509,12.5900242435509,0,0.0,1.0
2015-02-10,17.6,17.6,17.451,17.451,2700,12.6043473655572,12.6043473655572,12.4976401066101,12.4976401066101,3770.12776796788,0.0,1.0
2015-02-11,17.6,17.6,17.6,17.6,0,12.6043473655572,12.6043473655572,12.6043473655572,12.6043473655572,0,0.0,1.0
2015-02-12,17.5233,17.5233,17.5233,17.5233,253,12.549418192663,12.549418192663,12.549418192663,12.549418192663,353.274935294768,0.0,1.0
2015-02-13,17.84,17.86,17.5236,17.84,3300,12.7762248296329,12.7905479516393,12.549633039493,12.7762248296329,4607.93393862744,0.0,1.0
2015-02-17,17.84,17.84,17.84,17.84,0,12.7762248296329,12.7762248296329,12.7762248296329,12.7762248296329,0,0.0,1.0
2015-02-18,17.84,17.84,17.84,17.84,0,12.7762248296329,12.7762248296329,12.7762248296329,12.7762248296329,0,0.0,1.0
2015-02-19,17.84,17.84,17.84,17.84,0,12.7762248296329,12.7762248296329,12.7762248296329,12.7762248296329,0,0.0,1.0
2015-02-20,17.85,17.85,17.85,17.85,100,12.7833863906361,12.7833863906361,12.7833863906361,12.7833863906361,139.634361776589,0.0,1.0
2015-02-23,17.85,17.85,17.85,17.85,0,12.7833863906361,12.7833863906361,12.7833863906361,12.7833863906361,0,0.0,1.0
2015-02-24,17.84,17.88,17.84,17.879,1000,12.7762248296329,12.8048710736456,12.7762248296329,12.8041549175453,1396.34361776589,0.0,1.0
2015-02-25,17.8229,17.8229,17.8229,17.8229,0,12.7762128698261,12.7762128698261,12.7762128698261,12.7762128698261,0,0.0170833,1.0
2015-02-26,17.8229,17.8229,17.8229,17.8229,0,12.7762128698261,12.7762128698261,12.7762128698261,12.7762128698261,0,0.0,1.0
2015-02-27,17.8229,17.8229,17.8229,17.8229,0,12.7762128698261,12.7762128698261,12.7762128698261,12.7762128698261,0,0.0,1.0
2015-03-02,17.54,17.54,17.54,17.54,100,12.5734181158369,12.5734181158369,12.5734181158369,12.5734181158369,139.500650009463,0.0,1.0
2015-03-03,17.8399,17.8399,17.8399,17.8399,200,12.7883991929714,12.7883991929714,12.7883991929714,12.7883991929714,279.001300018926,0.0,1.0
2015-03-04,17.8,17.8,17.78,17.78,501,12.7597971757068,12.7597971757068,12.7454603249475,12.7454603249475,698.898256547406,0.0,1.0
2015-03-05,17.8,17.8564,17.6,17.6,6274,12.7597971757068,12.8002270948478,12.6164286681146,12.6164286681146,8752.27078159367,0.0,1.0
2015-03-06,17.89,17.89,17.86,17.86,2000,12.8243130041233,12.8243130041233,12.8028077279844,12.8028077279844,2790.01300018925,0.0,1.0
2015-03-09,17.9,17.9,17.8742,17.8742,3100,12.8314814295029,12.8314814295029,12.8129868920235,12.8129868920235,4324.52015029333,0.0,1.0
2015-03-10,17.8,17.8,17.8,17.8,410,12.7597971757068,12.7597971757068,12.7597971757068,12.7597971757068,571.952665038796,0.0,1.0
2015-03-11,17.8,17.8,17.8,17.8,0,12.7597971757068,12.7597971757068,12.7597971757068,12.7597971757068,0,0.0,1.0
2015-03-12,17.8,17.8,17.8,17.8,3,12.7597971757068,12.7597971757068,12.7597971757068,12.7597971757068,4.18501950028387,0.0,1.0
2015-03-13,17.8,17.8,17.8,17.8,0,12.7597971757068,12.7597971757068,12.7597971757068,12.7597971757068,0,0.0,1.0
2015-03-16,17.97,17.97,17.969,17.969,492,12.8816604071601,12.8816604071601,12.8809435646222,12.8809435646222,686.343198046559,0.0,1.0
2015-03-17,17.97,17.97,17.97,17.97,0,12.8816604071601,12.8816604071601,12.8816604071601,12.8816604071601,0,0.0,1.0
2015-03-18,17.97,17.97,17.97,17.97,0,12.8816604071601,12.8816604071601,12.8816604071601,12.8816604071601,0,0.0,1.0
2015-03-19,17.97,17.97,17.97,17.97,0,12.8816604071601,12.8816604071601,12.8816604071601,12.8816604071601,0,0.0,1.0
2015-03-20,17.97,17.97,17.97,17.97,0,12.8816604071601,12.8816604071601,12.8816604071601,12.8816604071601,0,0.0,1.0
2015-03-23,17.8345,17.8345,17.8345,17.8345,525,12.7845282432664,12.7845282432664,12.7845282432664,12.7845282432664,732.37841254968,0.0,1.0
2015-03-24,17.8345,17.8345,17.8345,17.8345,100,12.7845282432664,12.7845282432664,12.7845282432664,12.7845282432664,139.500650009463,0.0,1.0
2015-03-25,17.76,17.77,17.76,17.77,554,12.7311234741883,12.7382918995679,12.7311234741883,12.7382918995679,772.833601052425,0.0,1.0
2015-03-26,17.76,17.76,17.76,17.76,0,12.7311234741883,12.7311234741883,12.7311234741883,12.7311234741883,0,0.0,1.0
2015-03-27,17.76,17.76,17.76,17.76,0,12.7433695103171,12.7433695103171,12.7433695103171,12.7433695103171,0,0.0170833,1.0
2015-03-30,17.76,17.76,17.76,17.76,0,12.7433695103171,12.7433695103171,12.7433695103171,12.7433695103171,0,0.0,1.0
2015-03-31,17.76,17.76,17.76,17.76,0,12.7433695103171,12.7433695103171,12.7433695103171,12.7433695103171,0,0.0,1.0
2015-04-01,17.7429,17.7429,17.7429,17.7429,21,12.731099711971,12.731099711971,12.731099711971,12.731099711971,29.2669846619491,0.0,1.0
2015-04-02,17.95,17.95,17.95,17.95,100,12.8797006030513,12.8797006030513,12.8797006030513,12.8797006030513,139.366593628329,0.0,1.0
2015-04-06,17.95,17.95,17.95,17.95,0,12.8797006030513,12.8797006030513,12.8797006030513,12.8797006030513,0,0.0,1.0
2015-04-07,17.95,17.95,17.95,17.95,0,12.8797006030513,12.8797006030513,12.8797006030513,12.8797006030513,0,0.0,1.0
2015-04-08,17.75,17.77,17.75,17.77,1890,12.7361941896468,12.7505448309873,12.7361941896468,12.7505448309873,2634.02861957543,0.0,1.0
2015-04-09,17.75,17.75,17.75,17.75,0,12.7361941896468,12.7361941896468,12.7361941896468,12.7361941896468,0,0.0,1.0
2015-04-10,17.75,17.75,17.75,17.75,0,12.7361941896468,12.7361941896468,12.7361941896468,12.7361941896468,0,0.0,1.0
2015-04-13,18.01,18.11,17.94,17.949,4300,12.9227525270727,12.9945057337749,12.8725252823811,12.8789830709843,5992.76352601814,0.0,1.0
2015-04-14,18.0,18.0023,18.0,18.0023,833,12.9155772064024,12.9172275301566,12.9155772064024,12.9172275301566,1160.92372492399,0.0,1.0
2015-04-15,17.979,17.979,17.979,17.979,100,12.900509032995,12.900509032995,12.900509032995,12.900509032995,139.366593628329,0.0,1.0
2015-04-16,17.91,17.91,17.91,17.91,200,12.8509993203704,12.8509993203704,12.8509993203704,12.8509993203704,278.733187256659,0.0,1.0
2015-04-17,17.91,17.91,17.91,17.91,0,12.8509993203704,12.8509993203704,12.8509993203704,12.8509993203704,0,0.0,1.0
2015-04-20,18.11,18.11,18.11,18.11,516,12.9945057337749,12.9945057337749,12.9945057337749,12.9945057337749,719.131623122179,0.0,1.0
2015-04-21,18.11,18.11,18.11,18.11,0,12.9945057337749,12.9945057337749,12.9945057337749,12.9945057337749,0,0.0,1.0
2015-04-22,18.0,18.0,18.0,18.0,650,12.9155772064024,12.9155772064024,12.9155772064024,12.9155772064024,905.882858584142,0.0,1.0
2015-04-23,18.0,18.0,18.0,18.0,0,12.9155772064024,12.9155772064024,12.9155772064024,12.9155772064024,0,0.0,1.0
2015-04-24,18.0,18.0,18.0,18.0,31,12.9155772064024,12.9155772064024,12.9155772064024,12.9155772064024,43.2036440247822,0.0,1.0
2015-04-27,18.0,18.0,18.0,18.0,0,12.9155772064024,12.9155772064024,12.9155772064024,12.9155772064024,0,0.0,1.0
2015-04-28,18.0,18.0,18.0,18.0,0,12.9280742471541,12.9280742471541,12.9280742471541,12.9280742471541,0,0.0174167,1.0
2015-04-29,18.0,18.0,18.0,18.0,0,12.9280742471541,12.9280742471541,12.9280742471541,12.9280742471541,0,0.0,1.0
2015-04-30,17.9,17.9001,17.9,17.9001,400,12.8562516124477,12.8563234350824,12.8562516124477,12.8563234350824,556.92749456362,0.0,1.0
2015-05-01,17.85,17.85,17.85,17.85,149,12.8203402950945,12.8203402950945,12.8203402950945,12.8203402950945,207.455491724948,0.0,1.0
2015-05-04,17.82,17.85,17.82,17.83,300,12.7987935046826,12.8203402950945,12.7987935046826,12.8059757681532,417.695620922714,0.0,1.0
2015-05-05,18.0999,18.0999,18.0999,18.0999,1200,12.9998250592259,12.9998250592259,12.9998250592259,12.9998250592259,1670.78248369085,0.0,1.0
2015-05-06,18.078,18.078,18.078,18.078,200,12.9840959022251,12.9840959022251,12.9840959022251,12.9840959022251,278.46374728181,0.0,1.0
2015-05-07,18.078,18.078,18.078,18.078,0,12.9840959022251,12.9840959022251,12.9840959022251,12.9840959022251,0,0.0,1.0
2015-05-08,18.078,18.078,18.078,18.078,0,12.9840959022251,12.9840959022251,12.9840959022251,12.9840959022251,0,0.0,1.0
2015-05-11,17.85,17.85,17.77,17.85,3200,12.8203402950945,12.8203402950945,12.7628821873294,12.8203402950945,4455.41995650896,0.0,1.0
2015-05-12,17.8431,18.1485,17.8431,18.1485,900,12.8153845332998,13.0347308596932,12.8153845332998,13.0347308596932,1253.08686276814,0.0,1.0
2015-05-13,17.8431,17.8431,17.8431,17.8431,0,12.8153845332998,12.8153845332998,12.8153845332998,12.8153845332998,0,0.0,1.0
2015-05-14,17.9775,17.9775,17.9,17.9,600,12.9119141543452,12.9119141543452,12.8562516124477,12.8562516124477,835.391241845428,0.0,1.0
2015-05-15,17.9775,17.9775,17.9775,17.9775,0,12.9119141543452,12.9119141543452,12.9119141543452,12.9119141543452,0,0.0,1.0
2015-05-18,17.9775,17.9775,17.9775,17.9775,0,12.9119141543452,12.9119141543452,12.9119141543452,12.9119141543452,0,0.0,1.0
2015-05-19,17.9775,17.9775,17.9775,17.9775,0,12.9119141543452,12.9119141543452,12.9119141543452,12.9119141543452,0,0.0,1.0
2015-05-20,17.9775,17.9775,17.9775,17.9775,0,12.9119141543452,12.9119141543452,12.9119141543452,12.9119141543452,0,0.0,1.0
2015-05-21,17.84,17.9,17.84,17.9,727,12.8131580316239,12.8562516124477,12.8131580316239,12.8562516124477,1012.21572136938,0.0,1.0
2015-05-22,17.84,17.84,17.84,17.84,0,12.8131580316239,12.8131580316239,12.8131580316239,12.8131580316239,0,0.0,1.0
2015-05-26,17.84,17.84,17.84,17.84,0,12.8131580316239,12.8131580316239,12.8131580316239,12.8131580316239,0,0.0,1.0
2015-05-27,17.9,17.9,17.889,17.8897,1500,12.8685212886025,12.8685212886025,12.8606132587604,12.8611164970231,2086.48681521635,0.0170833,1.0
2015-05-28,17.9,17.9,17.9,17.9,0,12.8685212886025,12.8685212886025,12.8685212886025,12.8685212886025,0,0.0,1.0
2015-05-29,17.8001,17.84,17.78,17.84,860,12.7967019993997,12.8253865803726,12.7822518721426,12.8253865803726,1196.25244072403,0.0,1.0
2015-06-01,17.8001,17.8001,17.8001,17.8001,0,12.7967019993997,12.7967019993997,12.7967019993997,12.7967019993997,0,0.0,1.0
2015-06-02,17.8001,17.8001,17.8001,17.8001,0,12.7967019993997,12.7967019993997,12.7967019993997,12.7967019993997,0,0.0,1.0
2015-06-03,18.1,18.1,18.099,18.099,200,13.012303649369,13.012303649369,13.0115847375652,13.0115847375652,278.198242028847,0.0,1.0
2015-06-04,17.95,18.24,17.8101,18.24,2250,12.9044668787942,13.1129513019056,12.803891117438,13.1129513019056,3129.7302228245,0.0,1.0
2015-06-05,17.95,17.95,17.95,17.95,0,12.9044668787942,12.9044668787942,12.9044668787942,12.9044668787942,0,0.0,1.0
2015-06-08,18.0001,18.24,18.0,18.24,1745,12.9404843601662,13.1129513019056,12.9404124689858,13.1129513019056,2427.27966170167,0.0,1.0
2015-06-09,17.8918,17.8918,17.8918,17.8918,400,12.8626262118111,12.8626262118111,12.8626262118111,12.8626262118111,556.396484057692,0.0,1.0
2015-06-10,17.8801,17.8801,17.8801,17.8801,386,12.8542149437063,12.8542149437063,12.8542149437063,12.8542149437063,536.922607115671,0.0,1.0
2015-06-11,17.8801,17.8801,17.8801,17.8801,0,12.8542149437063,12.8542149437063,12.8542149437063,12.8542149437063,0,0.0,1.0
2015-06-12,17.8801,17.8801,17.8801,17.8801,0,12.8542149437063,12.8542149437063,12.8542149437063,12.8542149437063,0,0.0,1.0
2015-06-15,17.8801,17.8801,17.8801,17.8801,12,12.8542149437063,12.8542149437063,12.8542149437063,12.8542149437063,16.6918945217307,0.0,1.0
2015-06-16,17.87,18.04,17.87,18.0001,3850,12.8469539344876,12.9691689411391,12.8469539344876,12.9404843601662,5355.31615905526,0.0,1.0
2015-06-17,17.89,17.89,17.88,17.88,300,12.8613321705642,12.8613321705642,12.8541430525259,12.8541430525259,417.297363043269,0.0,1.0
2015-06-18,17.87,17.88,17.87,17.88,400,12.8469539344876,12.8541430525259,12.8469539344876,12.8541430525259,556.396484057689,0.0,1.0
2015-06-19,17.8701,18.0001,17.8701,18.0001,1020,12.8470258256679,12.9404843601662,12.8470258256679,12.9404843601662,1418.81103434712,0.0,1.0
2015-06-22,18.05,18.05,17.87,17.89,771,12.9763580591774,12.9763580591774,12.8469539344876,12.8613321705642,1072.4542230212,0.0,1.0
2015-06-23,18.27,18.27,18.2,18.2399,927,13.1345186560206,13.1345186560206,13.0841948297523,13.1128794107252,1289.4488518037,0.0,1.0
2015-06-24,18.27,18.27,18.27,18.27,0,13.1345186560206,13.1345186560206,13.1345186560206,13.1345186560206,0,0.0,1.0
2015-06-25,18.15,18.2875,18.04,18.2875,1225,13.0482492395607,13.1470996125876,12.9691689411391,13.1470996125876,1703.96423242668,0.0,1.0
2015-06-26,18.15,18.15,18.15,18.15,0,13.0603808762503,13.0603808762503,13.0603808762503,13.0603808762503,0,0.016875,1.0
2015-06-29,18.15,18.15,18.15,18.15,0,13.0603808762503,13.0603808762503,13.0603808762503,13.0603808762503,0,0.0,1.0
2015-06-30,18.15,18.15,18.15,18.15,0,13.0603808762503,13.0603808762503,13.0603808762503,13.0603808762503,0,0.0,1.0
2015-07-01,18.15,18.15,18.15,18.15,0,13.0603808762503,13.0603808762503,13.0603808762503,13.0603808762503,0,0.0,1.0
2015-07-02,18.28,18.28,18.18,18.18,600,13.1539263040141,13.1539263040141,13.0819682826574,13.0819682826574,833.819480701588,0.0,1.0
2015-07-06,17.8,18.0292,17.8,18.0292,3824,12.8085278015017,12.9734555864514,12.8085278015017,12.9734555864514,5314.20949033812,0.0,1.0
2015-07-07,17.8,17.88,17.8,17.86,1400,12.8085278015017,12.8660942185871,12.8085278015017,12.8517026143158,1945.57878830371,0.0,1.0
2015-07-08,17.82,17.89,17.8,17.89,2540,12.8229194057731,12.8732900207228,12.8085278015017,12.8732900207228,3529.83580163671,0.0,1.0
2015-07-09,17.8,17.8,17.8,17.8,2000,12.8085278015017,12.8085278015017,12.8085278015017,12.8085278015017,2779.39826900529,0.0,1.0
2015-07-10,17.75,17.88,17.73,17.8,5849,12.7725487908233,12.8660942185871,12.758157186552,12.8085278015017,8128.350237706,0.0,1.0
2015-07-13,17.82,17.82,17.7999,17.8,800,12.8229194057731,12.8229194057731,12.8084558434804,12.8085278015017,1111.75930760211,0.0,1.0
2015-07-14,17.8,17.8,17.8,17.8,200,12.8085278015017,12.8085278015017,12.8085278015017,12.8085278015017,277.939826900529,0.0,1.0
2015-07-15,17.8,17.8,17.75,17.75,618,12.8085278015017,12.8085278015017,12.7725487908233,12.7725487908233,858.834065122636,0.0,1.0
2015-07-16,17.82,17.82,17.81,17.81,400,12.8229194057731,12.8229194057731,12.8157236036374,12.8157236036374,555.879653801057,0.0,1.0
2015-07-17,17.92,17.92,17.91,17.918,6060,12.8948774271298,12.8948774271298,12.8876816249941,12.8934382667027,8421.57675508604,0.0,1.0
2015-07-20,18.0,18.12,18.0,18.0,723,12.9524438442152,13.0387934698433,12.9524438442152,12.9524438442152,1004.75247424541,0.0,1.0
2015-07-21,18.0,18.0,18.0,18.0,0,12.9524438442152,12.9524438442152,12.9524438442152,12.9524438442152,0,0.0,1.0
2015-07-22,18.24,18.26,18.18,18.18,1000,13.1251430954714,13.1395346997428,13.0819682826574,13.0819682826574,1389.69913450265,0.0,1.0
2015-07-23,18.24,18.24,18.24,18.24,0,13.1251430954714,13.1251430954714,13.1251430954714,13.1251430954714,0,0.0,1.0
2015-07-24,18.37,18.44,18.37,18.42,794,13.2186885232352,13.2690591381849,13.2186885232352,13.2546675339136,1103.4211127951,0.0,1.0
2015-07-27,18.37,18.37,18.37,18.37,0,13.2186885232352,13.2186885232352,13.2186885232352,13.2186885232352,0,0.0,1.0
2015-07-28,18.37,18.37,18.37,18.37,0,13.2186885232352,13.2186885232352,13.2186885232352,13.2186885232352,0,0.0,1.0
2015-07-29,18.19,18.19,18.1,18.12,1800,13.1013819811552,13.1013819811552,13.0365593105503,13.0509643484625,2499.12566835281,0.0169792,1.0
2015-07-30,18.197,18.198,18.1,18.1479,1950,13.1064237444245,13.1071439963201,13.0365593105503,13.07105937635,2707.38614071554,0.0,1.0
2015-07-31,18.197,18.197,18.197,18.197,0,13.1064237444245,13.1064237444245,13.1064237444245,13.1064237444245,0,0.0,1.0
2015-08-03,18.1,18.1,18.1,18.1,800,13.0365593105503,13.0365593105503,13.0365593105503,13.0365593105503,1110.72251926791,0.0,1.0
2015-08-04,18.25,18.2501,18.15,18.198,22200,13.1445970948919,13.1446691200814,13.0725719053308,13.1071439963201,30822.5499096845,0.0,1.0
2015-08-05,18.05,18.1501,18.05,18.1501,5400,13.0005467157698,13.0726439305204,13.0005467157698,13.0726439305204,7497.3770050584,0.0,1.0
2015-08-06,18.05,18.05,18.05,18.05,0,13.0005467157698,13.0005467157698,13.0005467157698,13.0005467157698,0,0.0,1.0
2015-08-07,18.05,18.05,18.05,18.05,0,13.0005467157698,13.0005467157698,13.0005467157698,13.0005467157698,0,0.0,1.0
2015-08-10,18.05,18.05,18.05,18.05,0,13.0005467157698,13.0005467157698,13.0005467157698,13.0005467157698,0,0.0,1.0
2015-08-11,18.44,18.44,18.42,18.42,1032,13.2814449550579,13.2814449550579,13.2670399171457,13.2670399171457,1432.83204985561,0.0,1.0
2015-08-12,18.0,18.06,18.0,18.021,2750,12.9645341209893,13.0077492347259,12.9645341209893,12.9796594107971,3818.10865998344,0.0,1.0
2015-08-13,18.0,18.0,18.0,18.0,0,12.9645341209893,12.9645341209893,12.9645341209893,12.9645341209893,0,0.0,1.0
2015-08-14,18.0,18.0,18.0,18.0,0,12.9645341209893,12.9645341209893,12.9645341209893,12.9645341209893,0,0.0,1.0
2015-08-17,18.0,18.0,18.0,18.0,0,12.9645341209893,12.9645341209893,12.9645341209893,12.9645341209893,0,0.0,1.0
2015-08-18,18.0,18.0,18.0,18.0,0,12.9645341209893,12.9645341209893,12.9645341209893,12.9645341209893,0,0.0,1.0
2015-08-19,18.0,18.0,18.0,18.0,0,12.9645341209893,12.9645341209893,12.9645341209893,12.9645341209893,0,0.0,1.0
2015-08-20,18.0,18.0,18.0,18.0,0,12.9645341209893,12.9645341209893,12.9645341209893,12.9645341209893,0,0.0,1.0
2015-08-21,18.05,18.36,18.05,18.1001,2030,13.0005467157698,13.223824803409,13.0005467157698,13.0366313357399,2818.45839264232,0.0,1.0
2015-08-24,17.9802,18.02,17.98,17.99,1250,12.9502731334562,12.9789391589015,12.950129083077,12.9573316020331,1735.50393635611,0.0,1.0
2015-08-25,17.9,17.9,17.71,17.71,2925,12.8925089314282,12.8925089314282,12.7556610712622,12.7556610712622,4061.07921107331,0.0,1.0
2015-08-26,17.9,17.9,17.9,17.9,0,12.8925089314282,12.8925089314282,12.8925089314282,12.8925089314282,0,0.0,1.0
2015-08-27,17.95,17.95,17.95,17.95,2000,12.9412910161164,12.9412910161164,12.9412910161164,12.9412910161164,2774.06635514896,0.0177292,1.0
2015-08-28,17.85,17.991,17.85,17.991,1300,12.8691946873358,12.9708505109164,12.8691946873358,12.9708505109164,1803.14313084683,0.0,1.0
2015-08-31,17.8601,17.8601,17.86,17.86,670,12.8764764165426,12.8764764165426,12.8764043202139,12.8764043202139,929.312228974905,0.0,1.0
2015-09-01,17.85,17.86,17.85,17.86,1200,12.8691946873358,12.8764043202139,12.8691946873358,12.8764043202139,1664.43981308938,0.0,1.0
2015-09-02,17.85,17.85,17.85,17.85,0,12.8691946873358,12.8691946873358,12.8691946873358,12.8691946873358,0,0.0,1.0
2015-09-03,17.85,17.85,17.85,17.85,130,12.8691946873358,12.8691946873358,12.8691946873358,12.8691946873358,180.314313084683,0.0,1.0
2015-09-04,17.85,17.85,17.85,17.85,100,12.8691946873358,12.8691946873358,12.8691946873358,12.8691946873358,138.703317757448,0.0,1.0
2015-09-08,17.85,17.85,17.85,17.85,0,12.8691946873358,12.8691946873358,12.8691946873358,12.8691946873358,0,0.0,1.0
2015-09-09,17.85,17.85,17.85,17.85,0,12.8691946873358,12.8691946873358,12.8691946873358,12.8691946873358,0,0.0,1.0
2015-09-10,17.8,17.8001,17.8,17.8001,1063,12.8331465229455,12.8332186192743,12.8331465229455,12.8332186192743,1474.41626776167,0.0,1.0
2015-09-11,17.8,17.8,17.8,17.8,0,12.8331465229455,12.8331465229455,12.8331465229455,12.8331465229455,0,0.0,1.0
2015-09-14,17.76,17.8,17.75,17.8,1750,12.8043079914333,12.8331465229455,12.7970983585552,12.8331465229455,2427.30806075534,0.0,1.0
2015-09-15,17.958,17.96,17.958,17.96,500,12.9470587224188,12.9485006489944,12.9470587224188,12.9485006489944,693.516588787242,0.0,1.0
2015-09-16,17.86,17.92,17.84,17.92,600,12.8764043202139,12.9196621174822,12.8619850544577,12.9196621174822,832.219906544686,0.0,1.0
2015-09-17,17.83,17.83,17.83,17.83,550,12.8547754215797,12.8547754215797,12.8547754215797,12.8547754215797,762.868247665963,0.0,1.0
2015-09-18,17.76,17.83,17.75,17.83,5662,12.8043079914333,12.8547754215797,12.7970983585552,12.8547754215797,7853.38185142669,0.0,1.0
2015-09-21,17.76,17.9,17.75,17.76,6968,12.8043079914333,12.9052428517261,12.7970983585552,12.8043079914333,9664.84718133896,0.0,1.0
2015-09-22,17.76,17.7635,17.76,17.7635,649,12.8043079914333,12.8068313629406,12.8043079914333,12.8068313629406,900.184532245836,0.0,1.0
2015-09-23,17.76,17.76,17.76,17.76,25,12.8043079914333,12.8043079914333,12.8043079914333,12.8043079914333,34.6758294393619,0.0,1.0
2015-09-24,17.85,17.85,17.85,17.85,800,12.8691946873358,12.8691946873358,12.8691946873358,12.8691946873358,1109.62654205958,0.0,1.0
2015-09-25,17.75,17.771,17.75,17.75,1215,12.7970983585552,12.8122385875991,12.7970983585552,12.7970983585552,1685.245310753,0.0,1.0
2015-09-28,17.7101,17.7501,17.7101,17.75,1030,12.7683319233717,12.797170454884,12.7683319233717,12.7970983585552,1428.64417290172,0.0,1.0
2015-09-29,17.7101,17.7101,17.7101,17.7101,0,12.7683319233717,12.7683319233717,12.7683319233717,12.7683319233717,0,0.0,1.0
2015-09-30,17.7101,17.7101,17.7101,17.7101,0,12.7683319233717,12.7683319233717,12.7683319233717,12.7683319233717,0,0.0,1.0
2015-10-01,17.71,17.71,17.71,17.71,700,12.7817328335306,12.7817328335306,12.7817328335306,12.7817328335306,969.899790698072,0.018687507,1.0
2015-10-02,17.76,17.89,17.76,17.89,600,12.8178190357709,12.9116431615958,12.8178190357709,12.9116431615958,831.342677741207,0.0,1.0
2015-10-05,17.76,17.76,17.75,17.75,1860,12.8178190357709,12.8178190357709,12.8106017953229,12.8106017953229,2577.16230099774,0.0,1.0
2015-10-06,17.77,17.77,17.77,17.77,450,12.825036276219,12.825036276219,12.825036276219,12.825036276219,623.507008305904,0.0,1.0
2015-10-07,17.77,17.77,17.77,17.77,0,12.825036276219,12.825036276219,12.825036276219,12.825036276219,0,0.0,1.0
2015-10-08,17.76,17.76,17.76,17.76,917,12.8178190357709,12.8178190357709,12.8178190357709,12.8178190357709,1270.56872581448,0.0,1.0
2015-10-09,17.84,17.84,17.83,17.84,1956,12.8755569593555,12.8755569593555,12.8683397189074,12.8755569593555,2710.17712943633,0.0,1.0
2015-10-12,17.9,17.9,17.85,17.85,1140,12.9188604020439,12.9188604020439,12.8827741998035,12.8827741998035,1579.55108770829,0.0,1.0
2015-10-13,17.9,17.9,17.9,17.9,60,12.9188604020439,12.9188604020439,12.9188604020439,12.9188604020439,83.1342677741205,0.0,1.0
2015-10-14,17.9,17.9,17.9,17.9,0,12.9188604020439,12.9188604020439,12.9188604020439,12.9188604020439,0,0.0,1.0
2015-10-15,17.9,17.9,17.9,17.9,1,12.9188604020439,12.9188604020439,12.9188604020439,12.9188604020439,1.38557112956868,0.0,1.0
2015-10-16,17.91,17.92,17.91,17.92,300,12.926077642492,12.93329488294,12.926077642492,12.93329488294,415.671338870602,0.0,1.0
2015-10-19,17.88,17.88,17.88,17.88,125,12.9044259211478,12.9044259211478,12.9044259211478,12.9044259211478,173.196391196084,0.0,1.0
2015-10-20,17.8501,17.8501,17.8501,17.8501,1000,12.882846372208,12.882846372208,12.882846372208,12.882846372208,1385.57112956868,0.0,1.0
2015-10-21,17.95,17.95,17.9499,17.9499,5200,12.9549466042842,12.9549466042842,12.9548744318798,12.9548744318798,7204.96987375714,0.0,1.0
2015-10-22,17.85,17.851,17.7619,17.8501,3824,12.8827741998035,12.8834959238484,12.8191903114561,12.882846372208,5298.42399947064,0.0,1.0
2015-10-23,17.89,17.89,17.85,17.85,2000,12.9116431615958,12.9116431615958,12.8827741998035,12.8827741998035,2771.14225913736,0.0,1.0
2015-10-26,17.86,17.905,17.85,17.85,3519,12.8899914402516,12.9224690222679,12.8827741998035,12.8827741998035,4875.82480495218,0.0,1.0
2015-10-27,17.86,17.86,17.86,17.86,128,12.8899914402516,12.8899914402516,12.8899914402516,12.8899914402516,177.353104584791,0.0,1.0
2015-10-28,17.86,17.86,17.86,17.86,0,12.9022457133363,12.9022457133363,12.9022457133363,12.9022457133363,0,0.016979167,1.0
2015-10-29,17.8604,17.8604,17.8604,17.8604,375,12.902534677406,12.902534677406,12.902534677406,12.902534677406,519.095679062847,0.0,1.0
2015-10-30,17.9,17.9,17.87,17.9,2300,12.9311421203091,12.9311421203091,12.9094698150795,12.9311421203091,3183.78683158544,0.0,1.0
2015-11-02,17.85,17.8604,17.85,17.8604,2800,12.8950216115931,12.902534677406,12.8950216115931,12.902534677406,3875.91440366925,0.0,1.0
2015-11-03,17.85,17.85,17.85,17.85,0,12.8950216115931,12.8950216115931,12.8950216115931,12.8950216115931,0,0.0,1.0
2015-11-04,17.85,17.85,17.85,17.85,0,12.8950216115931,12.8950216115931,12.8950216115931,12.8950216115931,0,0.0,1.0
2015-11-05,17.8997,17.8997,17.8997,17.8997,200,12.9309253972568,12.9309253972568,12.9309253972568,12.9309253972568,276.851028833517,0.0,1.0
2015-11-06,17.76,17.8518,17.76,17.851,7708,12.8300046959044,12.8963219499069,12.8300046959044,12.8957440217674,10669.8386512438,0.0,1.0
2015-11-09,17.77,17.77,17.77,17.77,282,12.8372287976476,12.8372287976476,12.8372287976476,12.8372287976476,390.35995065526,0.0,1.0
2015-11-10,17.77,17.77,17.77,17.77,0,12.8372287976476,12.8372287976476,12.8372287976476,12.8372287976476,0,0.0,1.0
2015-11-11,17.77,17.77,17.77,17.77,0,12.8372287976476,12.8372287976476,12.8372287976476,12.8372287976476,0,0.0,1.0
2015-11-12,17.8999,17.9,17.89,17.8999,5813,12.9310698792916,12.9311421203091,12.9239180185659,12.9310698792916,8046.67515304621,0.0,1.0
2015-11-13,17.9491,17.9491,17.9491,17.9491,200,12.9666124598681,12.9666124598681,12.9666124598681,12.9666124598681,276.851028833518,0.0,1.0
2015-11-16,17.9491,17.9491,17.9491,17.9491,0,12.9666124598681,12.9666124598681,12.9666124598681,12.9666124598681,0,0.0,1.0
2015-11-17,18.0,18.0,17.9999,17.9999,600,13.003383137741,13.003383137741,13.0033108967235,13.0033108967235,830.55308650055,0.0,1.0
2015-11-18,18.0,18.0,18.0,18.0,0,13.003383137741,13.003383137741,13.003383137741,13.003383137741,0,0.0,1.0
2015-11-19,18.13,18.17,17.76,17.76,2165,13.0972964604024,13.1261928673752,12.8300046959044,12.8300046959044,2996.91238712283,0.0,1.0
2015-11-20,17.8,17.81,17.8,17.81,700,12.8589011028772,12.8661252046204,12.8589011028772,12.8661252046204,968.97860091731,0.0,1.0
2015-11-23,17.8,17.8,17.8,17.8,0,12.8589011028772,12.8589011028772,12.8589011028772,12.8589011028772,0,0.0,1.0
2015-11-24,17.8,17.8,17.8,17.8,0,12.8589011028772,12.8589011028772,12.8589011028772,12.8589011028772,0,0.0,1.0
2015-11-25,17.7701,17.7701,17.7701,17.7701,580,12.837301038665,12.837301038665,12.837301038665,12.837301038665,802.867983617203,0.0,1.0
2015-11-27,17.7901,17.7901,17.7901,17.7901,300,12.8517492421514,12.8517492421514,12.8517492421514,12.8517492421514,415.276543250277,0.0,1.0
2015-11-30,17.7901,17.7901,17.7901,17.7901,0,12.8517492421514,12.8517492421514,12.8517492421514,12.8517492421514,0,0.0,1.0
2015-12-01,17.83,17.83,17.83,17.83,115,12.8929145787876,12.8929145787876,12.8929145787876,12.8929145787876,159.03696464208,0.017083329,1.0
2015-12-02,17.83,17.83,17.83,17.83,0,12.8929145787876,12.8929145787876,12.8929145787876,12.8929145787876,0,0.0,1.0
2015-12-03,17.83,17.83,17.83,17.83,0,12.8929145787876,12.8929145787876,12.8929145787876,12.8929145787876,0,0.0,1.0
2015-12-04,17.83,17.83,17.83,17.83,17,12.8929145787876,12.8929145787876,12.8929145787876,12.8929145787876,23.5098121644814,0.0,1.0
2015-12-07,17.83,17.83,17.83,17.83,0,12.8929145787876,12.8929145787876,12.8929145787876,12.8929145787876,0,0.0,1.0
2015-12-08,17.83,17.83,17.83,17.83,13,12.8929145787876,12.8929145787876,12.8929145787876,12.8929145787876,17.9780916551916,0.0,1.0
2015-12-09,17.83,17.83,17.83,17.83,0,12.8929145787876,12.8929145787876,12.8929145787876,12.8929145787876,0,0.0,1.0
2015-12-10,17.83,17.83,17.83,17.83,55,12.8929145787876,12.8929145787876,12.8929145787876,12.8929145787876,76.0611570027339,0.0,1.0
2015-12-11,17.83,17.83,17.83,17.83,0,12.8929145787876,12.8929145787876,12.8929145787876,12.8929145787876,0,0.0,1.0
2015-12-14,17.83,17.83,17.83,17.83,0,12.8929145787876,12.8929145787876,12.8929145787876,12.8929145787876,0,0.0,1.0
2015-12-15,18.0,18.0,17.78,17.78,3200,13.0158419752202,13.0158419752202,12.8567594621897,12.8567594621897,4425.3764074318,0.0,1.0
2015-12-16,18.0,18.0,18.0,18.0,0,13.0158419752202,13.0158419752202,13.0158419752202,13.0158419752202,0,0.0,1.0
2015-12-17,17.8,17.8,17.8,17.8,392,12.8712215088289,12.8712215088289,12.8712215088289,12.8712215088289,542.108609910394,0.0,1.0
2015-12-18,18.116,18.23,17.78,17.904,13684,13.0997218457272,13.1821555115702,12.8567594621897,12.9464241513524,18924.0158622802,0.0,1.0
2015-12-21,18.2182,18.35,17.92,17.94,26384,13.1736229040532,13.2689277914051,12.9579937886637,12.9724558353028,36487.2284792751,0.0,1.0
2015-12-22,17.9801,18.22,17.78,17.78,14526,13.0014522388143,13.1749244882507,12.8567594621897,12.8567594621897,20088.4430294857,0.0,1.0
2015-12-23,17.9801,17.9801,17.9801,17.9801,0,13.0014522388143,13.0014522388143,13.0014522388143,13.0014522388143,0,0.0,1.0
2015-12-24,17.9801,17.9801,17.9801,17.9801,94,13.0014522388143,13.0014522388143,13.0014522388143,13.0014522388143,129.995431968309,0.0,1.0
2015-12-28,17.88,18.28,17.88,17.96,24464,12.9290696953854,13.2183106281681,12.9290696953854,12.9869178819419,33832.0026348161,0.0,1.0
2015-12-29,17.94,18.42,17.87,18.01,2202,12.9878067193284,13.3353065646616,12.9371296585506,13.0384837801061,3041.61286456554,0.0212292,1.0
2015-12-30,17.94,17.94,17.94,17.94,16,12.9878067193284,12.9878067193284,12.9878067193284,12.9878067193284,22.1007292611483,0.0,1.0
2015-12-31,17.94,17.94,17.94,17.94,0,12.9878067193284,12.9878067193284,12.9878067193284,12.9878067193284,0,0.0,1.0
2016-01-04,18.155,18.155,18.155,18.155,340,13.1434576917172,13.1434576917172,13.1434576917172,13.1434576917172,469.640496799403,0.0,1.0
2016-01-05,18.155,18.155,18.155,18.155,0,13.1434576917172,13.1434576917172,13.1434576917172,13.1434576917172,0,0.0,1.0
2016-01-06,18.155,18.155,18.155,18.155,0,13.1434576917172,13.1434576917172,13.1434576917172,13.1434576917172,0,0.0,1.0
2016-01-07,17.95,17.95,17.9,17.9001,500,12.9950462994395,12.9950462994395,12.958848398884,12.9589207946851,690.647789410886,0.0,1.0
2016-01-08,18.03,18.03,17.97,17.98,300,13.0529629403284,13.0529629403284,13.0095254596617,13.0167650397728,414.38867364653,0.0,1.0
2016-01-11,18.3785,18.3785,18.35,18.35,928,13.3052623072005,13.3052623072005,13.2846295038838,13.2846295038838,1281.8422971466,0.0,1.0
2016-01-12,18.3785,18.3785,18.3785,18.3785,0,13.3052623072005,13.3052623072005,13.3052623072005,13.3052623072005,0,0.0,1.0
2016-01-13,18.3785,18.3785,18.3785,18.3785,0,13.3052623072005,13.3052623072005,13.3052623072005,13.3052623072005,0,0.0,1.0
2016-01-14,17.961,17.9615,17.961,17.9615,1000,13.0030098375617,13.0033718165673,13.0030098375617,13.0033718165673,1381.29557882177,0.0,1.0
2016-01-15,18.4,18.4,18.4,18.4,100,13.3208274044394,13.3208274044394,13.3208274044394,13.3208274044394,138.129557882177,0.0,1.0
2016-01-19,18.4,18.4,18.4,18.4,0,13.3208274044394,13.3208274044394,13.3208274044394,13.3208274044394,0,0.0,1.0
2016-01-20,18.4,18.4,18.4,18.4,0,13.3208274044394,13.3208274044394,13.3208274044394,13.3208274044394,0,0.0,1.0
2016-01-21,18.4,18.4,18.4,18.4,0,13.3208274044394,13.3208274044394,13.3208274044394,13.3208274044394,0,0.0,1.0
2016-01-22,18.4,18.4,18.4,18.4,0,13.3208274044394,13.3208274044394,13.3208274044394,13.3208274044394,0,0.0,1.0
2016-01-25,17.95,17.98,17.95,17.97,3898,12.9950462994395,13.0167650397728,12.9950462994395,13.0095254596617,5384.29016624726,0.0,1.0
2016-01-26,18.0921,18.0921,17.91,17.95,2958,13.0979207328183,13.0979207328183,12.9660879789951,12.9950462994395,4085.87232215481,0.0,1.0
2016-01-27,17.8901,17.8901,17.8901,17.8901,1300,12.9677440329455,12.9677440329455,12.9677440329455,12.9677440329455,1793.45998354946,0.0221875,1.0
2016-01-28,17.8901,17.8901,17.8901,17.8901,0,12.9677440329455,12.9677440329455,12.9677440329455,12.9677440329455,0,0.0,1.0
2016-01-29,17.8901,17.8901,17.8901,17.8901,0,12.9677440329455,12.9677440329455,12.9677440329455,12.9677440329455,0,0.0,1.0
2016-02-01,17.8975,17.8975,17.84,17.8975,400,12.9731079663972,12.9731079663972,12.9314287537659,12.9731079663972,551.833841092139,0.0,1.0
2016-02-02,17.8975,17.8975,17.8975,17.8975,0,12.9731079663972,12.9731079663972,12.9731079663972,12.9731079663972,0,0.0,1.0
2016-02-03,17.851,17.851,17.851,17.851,100,12.9394021683562,12.9394021683562,12.9394021683562,12.9394021683562,137.958460273036,0.0,1.0
2016-02-04,17.851,17.851,17.851,17.851,0,12.9394021683562,12.9394021683562,12.9394021683562,12.9394021683562,0,0.0,1.0
2016-02-05,17.851,17.851,17.851,17.851,0,12.9394021683562,12.9394021683562,12.9394021683562,12.9394021683562,0,0.0,1.0
2016-02-08,17.851,17.851,17.851,17.851,0,12.9394021683562,12.9394021683562,12.9394021683562,12.9394021683562,0,0.0,1.0
2016-02-09,18.0399,18.04,18.0399,18.04,3572,13.0763274425483,13.0763999281355,13.0763274425483,13.0763999281355,4927.87620095282,0.0,1.0
2016-02-10,18.17,18.21,18.05,18.05,4103,13.1706311914757,13.1996254263496,13.083648486854,13.083648486854,5660.43562500264,0.0,1.0
2016-02-11,17.82,18.14,17.82,18.05,3950,12.9169316363289,13.1488855153203,12.9169316363289,13.083648486854,5449.35918078491,0.0,1.0
2016-02-12,17.713,17.82,17.713,17.82,900,12.8393720580412,12.9169316363289,12.8393720580412,12.9169316363289,1241.62614245732,0.0,1.0
2016-02-16,17.713,17.713,17.713,17.713,0,12.8393720580412,12.8393720580412,12.8393720580412,12.8393720580412,0,0.0,1.0
2016-02-17,17.713,17.713,17.713,17.713,0,12.8393720580412,12.8393720580412,12.8393720580412,12.8393720580412,0,0.0,1.0
2016-02-18,17.713,17.713,17.713,17.713,0,12.8393720580412,12.8393720580412,12.8393720580412,12.8393720580412,0,0.0,1.0
2016-02-19,17.7,17.7,17.7,17.7,800,12.8299489317072,12.8299489317072,12.8299489317072,12.8299489317072,1103.66768218428,0.0,1.0
2016-02-22,17.7,17.7,17.7,17.7,0,12.8299489317072,12.8299489317072,12.8299489317072,12.8299489317072,0,0.0,1.0
2016-02-23,17.7,17.7,17.7,17.7,0,12.8299489317072,12.8299489317072,12.8299489317072,12.8299489317072,0,0.0,1.0
2016-02-24,17.9,17.91,17.88,17.88,3400,12.9749201060768,12.9821686647953,12.9604229886398,12.9604229886398,4690.58764928319,0.0,1.0
2016-02-25,17.9,17.9,17.9,17.9,0,12.9923770514155,12.9923770514155,12.9923770514155,12.9923770514155,0,0.024083333,1.0
2016-02-26,17.9,17.9,17.9,17.9,0,12.9923770514155,12.9923770514155,12.9923770514155,12.9923770514155,0,0.0,1.0
2016-02-29,17.6,17.7,17.55,17.7,4438,12.7746277153582,12.8472108273773,12.7383361593487,12.8472108273773,6114.36996368155,0.0,1.0
2016-03-01,17.31,17.52,17.31,17.52,2000,12.5641366905029,12.716561225743,12.5641366905029,12.716561225743,2755.46190341664,0.0,1.0
2016-03-02,17.29,17.35,17.29,17.35,2200,12.5496200680991,12.5931699353105,12.5496200680991,12.5931699353105,3031.0080937583,0.0,1.0
2016-03-03,17.29,17.29,17.29,17.29,0,12.5496200680991,12.5496200680991,12.5496200680991,12.5496200680991,0,0.0,1.0
2016-03-04,17.29,17.29,17.29,17.29,0,12.5496200680991,12.5496200680991,12.5496200680991,12.5496200680991,0,0.0,1.0
2016-03-07,17.3,17.3,17.25,17.25,600,12.556878379301,12.556878379301,12.5205868232915,12.5205868232915,826.638571024992,0.0,1.0
2016-03-08,17.3,17.3,17.3,17.3,0,12.556878379301,12.556878379301,12.556878379301,12.556878379301,0,0.0,1.0
2016-03-09,17.3,17.3,17.3,17.3,0,12.556878379301,12.556878379301,12.556878379301,12.556878379301,0,0.0,1.0
2016-03-10,17.3,17.3,17.3,17.3,0,12.556878379301,12.556878379301,12.556878379301,12.556878379301,0,0.0,1.0
2016-03-11,17.35,17.35,17.35,17.35,370,12.5931699353105,12.5931699353105,12.5931699353105,12.5931699353105,509.76045213208,0.0,1.0
2016-03-14,17.35,17.35,17.35,17.35,0,12.5931699353105,12.5931699353105,12.5931699353105,12.5931699353105,0,0.0,1.0
2016-03-15,17.35,17.35,17.35,17.35,0,12.5931699353105,12.5931699353105,12.5931699353105,12.5931699353105,0,0.0,1.0
2016-03-16,17.35,17.35,17.35,17.35,0,12.5931699353105,12.5931699353105,12.5931699353105,12.5931699353105,0,0.0,1.0
2016-03-17,17.45,17.45,17.39,17.396,3700,12.6657530473296,12.6657530473296,12.6222031801182,12.6265581668393,5097.60452132079,0.0,1.0
2016-03-18,17.8,17.81,17.45,17.599,23518,12.9197939393964,12.9270522505983,12.6657530473296,12.7739018842381,32401.4765222763,0.0,1.0
2016-03-21,17.8,17.8,17.8,17.8,0,12.9197939393964,12.9197939393964,12.9197939393964,12.9197939393964,0,0.0,1.0
2016-03-22,17.8,17.8,17.8,17.8,0,12.9197939393964,12.9197939393964,12.9197939393964,12.9197939393964,0,0.0,1.0
2016-03-23,17.968,17.968,17.8,17.8,600,13.0417335675885,13.0417335675885,12.9197939393964,12.9197939393964,826.63857102499,0.0,1.0
2016-03-24,17.968,17.968,17.968,17.968,30,13.0417335675885,13.0417335675885,13.0417335675885,13.0417335675885,41.3319285512495,0.0,1.0
2016-03-28,17.57,17.66,17.4,17.66,1300,12.7528527817525,12.8181775825697,12.6294614913201,12.8181775825697,1791.05023722082,0.0,1.0
2016-03-29,17.48,17.75,17.45,17.74,2200,12.6875279809353,12.8835023833869,12.6657530473296,12.876244072185,3031.00809375832,0.0,1.0
2016-03-30,17.48,17.48,17.48,17.48,0,12.7046152554651,12.7046152554651,12.7046152554651,12.7046152554651,0,0.023541667,1.0
2016-03-31,17.48,17.48,17.48,17.48,0,12.7046152554651,12.7046152554651,12.7046152554651,12.7046152554651,0,0.0,1.0
2016-04-01,17.48,17.48,17.48,17.48,0,12.7046152554651,12.7046152554651,12.7046152554651,12.7046152554651,0,0.0,1.0
2016-04-04,17.4035,17.4035,17.4035,17.4035,1000,12.6490143935061,12.6490143935061,12.6490143935061,12.6490143935061,1375.87795053303,0.0,1.0
2016-04-05,17.4035,17.4035,17.4035,17.4035,0,12.6490143935061,12.6490143935061,12.6490143935061,12.6490143935061,0,0.0,1.0
2016-04-06,17.55,17.55,17.5242,17.5242,976,12.7554918611792,12.7554918611792,12.7367401979303,12.7367401979303,1342.85687972024,0.0,1.0
2016-04-07,17.45,17.51,17.45,17.51,5600,12.6828109958734,12.7264195150569,12.6828109958734,12.7264195150569,7704.91652298494,0.0,1.0
2016-04-08,17.5983,17.5983,17.5983,17.5983,100,12.790596719122,12.790596719122,12.790596719122,12.790596719122,137.587795053302,0.0,1.0
2016-04-11,17.5983,17.5983,17.5983,17.5983,0,12.790596719122,12.790596719122,12.790596719122,12.790596719122,0,0.0,1.0
2016-04-12,17.8,17.87,17.8,17.87,600,12.9371940244439,12.988070630158,12.9371940244439,12.988070630158,825.526770319816,0.0,1.0
2016-04-13,17.9699,17.9699,17.9699,17.9699,861,13.0606788145985,13.0606788145985,13.0606788145985,13.0606788145985,1184.63091540894,0.0,1.0
2016-04-14,17.97,17.97,17.65,17.95,1397,13.0607514954639,13.0607514954639,12.8281727264851,13.0462153224027,1922.10149689463,0.0,1.0
2016-04-15,17.97,17.97,17.97,17.97,0,13.0607514954639,13.0607514954639,13.0607514954639,13.0607514954639,0,0.0,1.0
2016-04-18,17.5501,17.5501,17.5501,17.5501,1200,12.7555645420445,12.7555645420445,12.7555645420445,12.7555645420445,1651.05354063964,0.0,1.0
2016-04-19,17.5501,17.5501,17.5501,17.5501,0,12.7555645420445,12.7555645420445,12.7555645420445,12.7555645420445,0,0.0,1.0
2016-04-20,17.5501,17.5501,17.5501,17.5501,0,12.7555645420445,12.7555645420445,12.7555645420445,12.7555645420445,0,0.0,1.0
2016-04-21,17.6424,17.6424,17.501,17.5015,1500,12.8226489807218,12.8226489807218,12.7198782371793,12.7202416415059,2063.81692579955,0.0,1.0
2016-04-22,17.6424,17.6424,17.6424,17.6424,0,12.8226489807218,12.8226489807218,12.8226489807218,12.8226489807218,0,0.0,1.0
2016-04-25,17.6424,17.6424,17.6424,17.6424,21,12.8226489807218,12.8226489807218,12.8226489807218,12.8226489807218,28.8934369611937,0.0,1.0
2016-04-26,17.6424,17.6424,17.6424,17.6424,0,12.8226489807218,12.8226489807218,12.8226489807218,12.8226489807218,0,0.0,1.0
2016-04-27,17.6424,17.6424,17.6424,17.6424,0,12.8393655797422,12.8393655797422,12.8393655797422,12.8393655797422,0,0.023,1.0
2016-04-28,17.6194,17.6194,17.6194,17.6194,21,12.8226271876677,12.8226271876677,12.8226271876677,12.8226271876677,28.8558182800369,0.0,1.0
2016-04-29,17.52,17.52,17.52,17.52,200,12.7502882236591,12.7502882236591,12.7502882236591,12.7502882236591,274.817316952731,0.0,1.0
2016-05-02,17.71,17.71,17.5001,17.5001,270,12.8885618973175,12.8885618973175,12.7358058757338,12.7358058757338,371.003377886187,0.0,1.0
2016-05-03,17.77,17.77,17.6781,17.6781,1361,12.9322272679465,12.9322272679465,12.8653464752664,12.8653464752664,1870.13184186333,0.0,1.0
2016-05-04,17.77,17.77,17.77,17.77,0,12.9322272679465,12.9322272679465,12.9322272679465,12.9322272679465,0,0.0,1.0
2016-05-05,17.5101,17.55,17.49,17.55,5500,12.7430834375053,12.7721209089736,12.7284555383446,12.7721209089736,7557.47621620012,0.0,1.0
2016-05-06,17.51,17.51,17.51,17.51,325,12.7430106618876,12.7430106618876,12.7430106618876,12.7430106618876,446.578140048189,0.0,1.0
2016-05-09,17.57,17.76,17.51,17.51,4042,12.7866760325166,12.924949706175,12.7430106618876,12.7430106618876,5554.05797561469,0.0,1.0
2016-05-10,17.57,17.57,17.57,17.57,0,12.7866760325166,12.7866760325166,12.7866760325166,12.7866760325166,0,0.0,1.0
2016-05-11,17.57,17.57,17.57,17.57,0,12.7866760325166,12.7866760325166,12.7866760325166,12.7866760325166,0,0.0,1.0
2016-05-12,17.54,18.0,17.48,17.51,13043,12.7648433472021,13.0996111886908,12.7211779765731,12.7430106618876,17922.2113250724,0.0,1.0
2016-05-13,17.57,17.57,17.56,17.56,1150,12.7866760325166,12.7866760325166,12.7793984707451,12.7793984707451,1580.1995724782,0.0,1.0
2016-05-16,17.75,17.75,17.61,17.72,4000,12.9176721444035,12.9176721444035,12.8157862796025,12.895839459089,5496.34633905462,0.0,1.0
2016-05-17,17.75,17.75,17.75,17.75,0,12.9176721444035,12.9176721444035,12.9176721444035,12.9176721444035,0,0.0,1.0
2016-05-18,17.8,17.8,17.8,17.8,1000,12.9540599532609,12.9540599532609,12.9540599532609,12.9540599532609,1374.08658476366,0.0,1.0
2016-05-19,17.8,17.8,17.8,17.8,600,12.9540599532609,12.9540599532609,12.9540599532609,12.9540599532609,824.451950858198,0.0,1.0
2016-05-20,17.56,17.6,17.56,17.58,1544,12.7793984707451,12.8085087178311,12.7793984707451,12.7939535942881,2121.58968687508,0.0,1.0
2016-05-23,17.65,17.67,17.55,17.56,1968,12.8448965266885,12.8594516502315,12.7721209089736,12.7793984707451,2704.20239881488,0.0,1.0
2016-05-24,17.79,17.79,17.6,17.6,685,12.9467823914895,12.9467823914895,12.8085087178311,12.8085087178311,941.249310563102,0.0,1.0
2016-05-25,17.79,17.79,17.79,17.79,0,12.9467823914895,12.9467823914895,12.9467823914895,12.9467823914895,0,0.0,1.0
2016-05-26,17.6,17.67,17.535,17.6,8002,12.8244890303117,12.8754955207732,12.7771258605975,12.8244890303117,10981.7396753293,0.021958333,1.0
2016-05-27,17.69,17.95,17.65,17.9499,1900,12.8900688037622,13.079521482619,12.8609222377842,13.0794486162041,2607.51129506695,0.0,1.0
2016-05-31,17.79,17.8,17.53,17.59,7883,12.9629352187071,12.9702218602016,12.7734825398502,12.8172023888172,10818.4271257962,0.0,1.0
2016-06-01,17.66,17.66,17.62,17.62,875,12.8682088792787,12.8682088792787,12.8390623133007,12.8390623133007,1200.82757009662,0.0,1.0
2016-06-02,17.61,18.006,17.61,17.62,1785,12.8317756718062,13.1203266749882,12.8317756718062,12.8390623133007,2449.68824299711,0.0,1.0
2016-06-03,17.97,17.97,17.62,17.62,1270,13.094094765608,13.094094765608,12.8390623133007,12.8390623133007,1742.91544459739,0.0,1.0
2016-06-06,17.6,17.62,17.6,17.62,1002,12.8244890303117,12.8390623133007,12.8244890303117,12.8390623133007,1375.11911455636,0.0,1.0
2016-06-07,17.85,17.85,17.73,17.73,1150,13.0066550676741,13.0066550676741,12.9192153697401,12.9192153697401,1578.23052069842,0.0,1.0
2016-06-08,17.8502,17.8502,17.6,17.6,200,13.006800800504,13.006800800504,12.8244890303117,12.8244890303117,274.474873164942,0.0,1.0
2016-06-09,17.8502,17.8502,17.8502,17.8502,0,13.006800800504,13.006800800504,13.006800800504,13.006800800504,0,0.0,1.0
2016-06-10,17.8502,17.8502,17.8502,17.8502,92,13.006800800504,13.006800800504,13.006800800504,13.006800800504,126.258441655873,0.0,1.0
2016-06-13,17.6001,17.6001,17.6,17.6001,1128,12.8245618967267,12.8245618967267,12.8244890303117,12.8245618967267,1548.03828465027,0.0,1.0
2016-06-14,17.6001,17.6001,17.6001,17.6001,0,12.8245618967267,12.8245618967267,12.8245618967267,12.8245618967267,0,0.0,1.0
2016-06-15,17.6001,17.6001,17.6001,17.6001,0,12.8245618967267,12.8245618967267,12.8245618967267,12.8245618967267,0,0.0,1.0
2016-06-16,17.88,18.0,17.75,17.75,2401,13.0285149921576,13.1159546900915,12.9337886527291,12.9337886527291,3295.07085234513,0.0,1.0
2016-06-17,17.88,17.88,17.88,17.88,0,13.0285149921576,13.0285149921576,13.0285149921576,13.0285149921576,0,0.0,1.0
2016-06-20,17.62,17.64,17.62,17.63,1003,12.8390623133007,12.8536355962897,12.8390623133007,12.8463489547952,1376.49148892219,0.0,1.0
2016-06-21,17.62,17.85,17.62,17.85,6602,12.8390623133007,13.0066550676741,12.8390623133007,13.0066550676741,9060.41556317475,0.0,1.0
2016-06-22,17.62,17.83,17.62,17.69,7664,12.8390623133007,12.9920817846851,12.8390623133007,12.8900688037622,10517.8771396806,0.0,1.0
2016-06-23,17.8704,17.8704,17.7118,17.7118,1100,13.0215198163229,13.0215198163229,12.9059536822202,12.9059536822202,1509.61180240718,0.0,1.0
2016-06-24,17.65,17.89,17.6,17.8,3175,12.8609222377842,13.0358016336521,12.8244890303117,12.9702218602016,4357.28861149345,0.0,1.0
2016-06-27,17.89,17.89,17.68,17.68,2000,13.0358016336521,13.0358016336521,12.8827821622677,12.8827821622677,2744.74873164942,0.0,1.0
2016-06-28,17.89,17.89,17.89,17.89,0,13.05318330996,13.05318330996,13.05318330996,13.05318330996,0,0.023854167,1.0
2016-06-29,17.64,17.9318,17.638,17.638,6092,12.8707743760589,13.0836820837082,12.8693151045877,12.8693151045877,8349.37175185769,0.0,1.0
2016-06-30,17.73,17.73,17.73,17.73,100,12.9364415922633,12.9364415922633,12.9364415922633,12.9364415922633,137.054690608301,0.0,1.0
2016-07-01,17.8,17.8,17.8,17.8,300,12.9875160937556,12.9875160937556,12.9875160937556,12.9875160937556,411.164071824902,0.0,1.0
2016-07-05,17.79,17.79,17.63,17.6301,4957,12.9802197363995,12.9802197363995,12.8634780187028,12.8635509822764,6793.8010134535,0.0,1.0
2016-07-06,17.7,17.7,17.65,17.65,200,12.9145525201951,12.9145525201951,12.8780707334149,12.8780707334149,274.109381216603,0.0,1.0
2016-07-07,17.9,17.9,17.66,17.75,3906,13.060479667316,13.060479667316,12.885367090771,12.9510343069754,5353.35621516024,0.0,1.0
2016-07-08,17.67,17.67,17.67,17.67,106,12.892663448127,12.892663448127,12.892663448127,12.892663448127,145.277972044799,0.0,1.0
2016-07-11,17.64,17.67,17.64,17.67,1000,12.8707743760589,12.892663448127,12.8707743760589,12.892663448127,1370.54690608301,0.0,1.0
2016-07-12,17.66,17.66,17.62,17.64,5000,12.885367090771,12.885367090771,12.8561816613468,12.8707743760589,6852.73453041504,0.0,1.0
2016-07-13,17.64,17.64,17.64,17.64,101,12.8707743760589,12.8707743760589,12.8707743760589,12.8707743760589,138.425237514384,0.0,1.0
2016-07-14,17.73,17.76,17.73,17.76,300,12.9364415922633,12.9583306643314,12.9364415922633,12.9583306643314,411.164071824902,0.0,1.0
2016-07-15,17.8,17.8,17.71,17.75,3002,12.9875160937556,12.9875160937556,12.9218488775512,12.9510343069754,4114.38181206119,0.0,1.0
2016-07-18,17.83,17.91,17.78,17.78,3002,13.0094051658237,13.067776024672,12.9729233790435,12.9729233790435,4114.38181206119,0.0,1.0
2016-07-19,17.8633,17.8633,17.8633,17.8633,500,13.0337020358193,13.0337020358193,13.0337020358193,13.0337020358193,685.273453041506,0.0,1.0
2016-07-20,17.77,17.81,17.76,17.7701,2235,12.9656270216874,12.9948124511116,12.9583306643314,12.965699985261,3063.17233509554,0.0,1.0
2016-07-21,17.77,17.77,17.77,17.77,0,12.9656270216874,12.9656270216874,12.9656270216874,12.9656270216874,0,0.0,1.0
2016-07-22,17.77,17.77,17.77,17.77,0,12.9656270216874,12.9656270216874,12.9656270216874,12.9656270216874,0,0.0,1.0
2016-07-25,17.77,17.77,17.77,17.77,0,12.9656270216874,12.9656270216874,12.9656270216874,12.9656270216874,0,0.0,1.0
2016-07-26,17.74,17.78,17.69,17.71,2600,12.9437379496193,12.9729233790435,12.9072561628391,12.9218488775512,3563.42195581583,0.0,1.0
2016-07-27,17.64,17.8,17.64,17.75,5040,12.8869479684413,13.0038363853886,12.8869479684413,12.9673087550926,6898.88717000487,0.022166667,1.0
2016-07-28,17.64,17.64,17.64,17.64,0,12.8869479684413,12.8869479684413,12.8869479684413,12.8869479684413,0,0.0,1.0
2016-07-29,17.73,17.77,17.68,17.689,1900,12.9526977029742,12.981919807211,12.9161700726782,12.9227450461314,2600.77095694627,0.0,1.0
2016-08-01,17.73,17.73,17.73,17.73,2,12.9526977029742,12.9526977029742,12.9526977029742,12.9526977029742,2.73765363889081,0.0,1.0
2016-08-02,17.9,17.9,17.75,17.7699,4500,13.0768916459807,13.0768916459807,12.9673087550926,12.9818467519504,6159.72068750434,0.0,1.0
2016-08-03,17.9,17.9,17.9,17.9,0,13.0768916459807,13.0768916459807,13.0768916459807,13.0768916459807,0,0.0,1.0
2016-08-04,17.9,17.9,17.9,17.9,0,13.0768916459807,13.0768916459807,13.0768916459807,13.0768916459807,0,0.0,1.0
2016-08-05,17.6837,17.8511,17.6837,17.8511,1487,12.9188731173201,13.0411676235512,12.9188731173201,13.0411676235512,2035.44548051532,0.0,1.0
2016-08-08,17.88,17.88,17.76,17.76,1400,13.0622805938623,13.0622805938623,12.9746142811518,12.9746142811518,1916.35754722357,0.0,1.0
2016-08-09,17.88,17.88,17.88,17.88,0,13.0622805938623,13.0622805938623,13.0622805938623,13.0622805938623,0,0.0,1.0
2016-08-10,17.88,17.88,17.88,17.88,0,13.0622805938623,13.0622805938623,13.0622805938623,13.0622805938623,0,0.0,1.0
2016-08-11,17.91,17.91,17.75,17.75,700,13.0841971720399,13.0841971720399,12.9673087550926,12.9673087550926,958.178773611787,0.0,1.0
2016-08-12,17.91,17.91,17.91,17.91,0,13.0841971720399,13.0841971720399,13.0841971720399,13.0841971720399,0,0.0,1.0
2016-08-15,17.91,17.91,17.91,17.91,0,13.0841971720399,13.0841971720399,13.0841971720399,13.0841971720399,0,0.0,1.0
2016-08-16,17.8034,17.8034,17.8034,17.8034,112,13.0063202642488,13.0063202642488,13.0063202642488,13.0063202642488,153.308603777885,0.0,1.0
2016-08-17,17.9,17.95,17.85,17.87,1897,13.0768916459807,13.1134192762768,13.0403640156847,13.0549750678031,2596.66447648794,0.0,1.0
2016-08-18,17.9,17.9,17.9,17.9,2,13.0768916459807,13.0768916459807,13.0768916459807,13.0768916459807,2.73765363889082,0.0,1.0
2016-08-19,17.9,17.9,17.9,17.9,0,13.0768916459807,13.0768916459807,13.0768916459807,13.0768916459807,0,0.0,1.0
2016-08-22,17.9,17.9,17.9,17.9,0,13.0768916459807,13.0768916459807,13.0768916459807,13.0768916459807,0,0.0,1.0
2016-08-23,17.9,17.9,17.9,17.9,0,13.0768916459807,13.0768916459807,13.0768916459807,13.0768916459807,0,0.0,1.0
2016-08-24,18.05,18.05,18.05,18.05,400,13.1864745368688,13.1864745368688,13.1864745368688,13.1864745368688,547.530727778164,0.0,1.0
2016-08-25,17.86,17.91,17.86,17.91,215,13.0476695417439,13.0841971720399,13.0476695417439,13.0841971720399,294.297766180762,0.0,1.0
2016-08-26,18.0501,18.0501,17.94,17.94,202,13.1865475921294,13.1865475921294,13.1061137502175,13.1061137502175,276.503017527973,0.0,1.0
2016-08-29,18.0501,18.0501,18.0501,18.0501,0,13.2031220043762,13.2031220043762,13.2031220043762,13.2031220043762,0,0.0226875,1.0
2016-08-30,18.01,18.24,18.01,18.24,1203,13.1737900232584,13.3420283189469,13.1737900232584,13.3420283189469,1644.6314964599,0.0,1.0
2016-08-31,18.1001,18.12,18.1001,18.12,776,13.2396955469172,13.2542518168485,13.2396955469172,13.2542518168485,1060.87617726757,0.0,1.0
2016-09-01,18.1001,18.1001,18.1001,18.1001,0,13.2396955469172,13.2396955469172,13.2396955469172,13.2396955469172,0,0.0,1.0
2016-09-02,18.1001,18.1001,18.1001,18.1001,0,13.2396955469172,13.2396955469172,13.2396955469172,13.2396955469172,0,0.0,1.0
2016-09-06,18.38,18.38,18.35,18.35,1600,13.4444342380616,13.4444342380616,13.422490112537,13.422490112537,2187.37356137643,0.0,1.0
2016-09-07,18.38,18.38,18.38,18.38,0,13.4444342380616,13.4444342380616,13.4444342380616,13.4444342380616,0,0.0,1.0
2016-09-08,18.38,18.38,18.38,18.38,0,13.4444342380616,13.4444342380616,13.4444342380616,13.4444342380616,0,0.0,1.0
2016-09-09,17.67,17.945,17.49,17.945,98496,12.9250899339798,13.1262444179551,12.7934251808323,13.1262444179551,134654.716438333,0.0,1.0
2016-09-12,17.8261,17.8261,17.78,17.78,501,13.0392725337927,13.0392725337927,13.0055517275699,13.0055517275699,684.921346405995,0.0,1.0
2016-09-13,17.8261,17.8261,17.8261,17.8261,138,13.0392725337927,13.0392725337927,13.0392725337927,13.0392725337927,188.660969668717,0.0,1.0
2016-09-14,17.82,17.8201,17.82,17.82,300,13.0348105616027,13.0348837086878,13.0348105616027,13.0348105616027,410.132542758081,0.0,1.0
2016-09-15,17.86,17.95,17.86,17.9,1300,13.0640693956355,13.1299017722092,13.0640693956355,13.0933282296682,1777.24101861835,0.0,1.0
2016-09-16,17.86,17.86,17.86,17.86,178,13.0640693956355,13.0640693956355,13.0640693956355,13.0640693956355,243.345308703127,0.0,1.0
2016-09-19,18.04,18.04,17.9,17.9,660,13.195734148783,13.195734148783,13.0933282296682,13.0933282296682,902.291594067776,0.0,1.0
2016-09-20,18.0408,18.043,18.04,18.0401,500,13.1963193254636,13.1979285613354,13.195734148783,13.195807295868,683.554237930136,0.0,1.0
2016-09-21,18.0408,18.0408,18.0408,18.0408,4,13.1963193254636,13.1963193254636,13.1963193254636,13.1963193254636,5.46843390344109,0.0,1.0
2016-09-22,18.0408,18.0408,18.0408,18.0408,0,13.1963193254636,13.1963193254636,13.1963193254636,13.1963193254636,0,0.0,1.0
2016-09-23,18.0408,18.0408,18.0408,18.0408,2,13.1963193254636,13.1963193254636,13.1963193254636,13.1963193254636,2.73421695172055,0.0,1.0
2016-09-26,18.0408,18.0408,18.0408,18.0408,0,13.1963193254636,13.1963193254636,13.1963193254636,13.1963193254636,0,0.0,1.0
2016-09-27,18.0408,18.0408,18.0408,18.0408,0,13.1963193254636,13.1963193254636,13.1963193254636,13.1963193254636,0,0.0,1.0
2016-09-28,18.0408,18.0408,18.0408,18.0408,0,13.2136917581706,13.2136917581706,13.2136917581706,13.2136917581706,0,0.02375,1.0
2016-09-29,18.0408,18.0408,18.0408,18.0408,0,13.2136917581706,13.2136917581706,13.2136917581706,13.2136917581706,0,0.0,1.0
2016-09-30,18.0408,18.0408,18.0408,18.0408,0,13.2136917581706,13.2136917581706,13.2136917581706,13.2136917581706,0,0.0,1.0
2016-10-03,18.1,18.12,18.1,18.12,1282,13.2570518393246,13.2717005153902,13.2570518393246,13.2717005153902,1750.32882734674,0.0,1.0
2016-10-04,18.12,18.12,18.12,18.12,1018,13.2717005153902,13.2717005153902,13.2717005153902,13.2717005153902,1389.8866975343,0.0,1.0
2016-10-05,18.12,18.12,18.12,18.12,25,13.2717005153902,13.2717005153902,13.2717005153902,13.2717005153902,34.1327774443591,0.0,1.0
2016-10-06,18.12,18.12,18.12,18.12,0,13.2717005153902,13.2717005153902,13.2717005153902,13.2717005153902,0,0.0,1.0
2016-10-07,18.12,18.12,18.12,18.12,0,13.2717005153902,13.2717005153902,13.2717005153902,13.2717005153902,0,0.0,1.0
2016-10-10,18.01,18.01,18.01,18.01,235,13.1911327970296,13.1911327970296,13.1911327970296,13.1911327970296,320.848107976977,0.0,1.0
2016-10-11,18.01,18.01,18.01,18.01,300,13.1911327970296,13.1911327970296,13.1911327970296,13.1911327970296,409.593329332312,0.0,1.0
2016-10-12,18.01,18.01,18.01,18.01,0,13.1911327970296,13.1911327970296,13.1911327970296,13.1911327970296,0,0.0,1.0
2016-10-13,18.01,18.01,18.01,18.01,0,13.1911327970296,13.1911327970296,13.1911327970296,13.1911327970296,0,0.0,1.0
2016-10-14,18.01,18.01,18.01,18.01,0,13.1911327970296,13.1911327970296,13.1911327970296,13.1911327970296,0,0.0,1.0
2016-10-17,17.93,17.93,17.86,17.8601,2700,13.1325380927674,13.1325380927674,13.081267726538,13.0813409699183,3686.3399639908,0.0,1.0
2016-10-18,17.93,17.93,17.93,17.93,0,13.1325380927674,13.1325380927674,13.1325380927674,13.1325380927674,0,0.0,1.0
2016-10-19,17.972,17.972,17.972,17.972,100,13.1633003125051,13.1633003125051,13.1633003125051,13.1633003125051,136.531109777437,0.0,1.0
2016-10-20,18.0,18.07,17.99,17.999,23142,13.1838084589969,13.2350788252263,13.1764841209641,13.1830760251936,31596.0294246943,0.0,1.0
2016-10-21,18.0,18.0,18.0,18.0,0,13.1838084589969,13.1838084589969,13.1838084589969,13.1838084589969,0,0.0,1.0
2016-10-24,18.0,18.0,18.0,18.0,0,13.1838084589969,13.1838084589969,13.1838084589969,13.1838084589969,0,0.0,1.0
2016-10-25,18.0,18.0,18.0,18.0,0,13.1838084589969,13.1838084589969,13.1838084589969,13.1838084589969,0,0.0,1.0
2016-10-26,18.0,18.0,18.0,18.0,0,13.1838084589969,13.1838084589969,13.1838084589969,13.1838084589969,0,0.0,1.0
2016-10-27,18.0,18.0,17.9,17.9,4458,13.1998914843497,13.1998914843497,13.1265587538811,13.1265587538811,6079.14088499442,0.021958333,1.0
2016-10-28,18.38,18.38,17.9001,18.0,7159,13.4785558601304,13.4785558601304,13.1266320866115,13.1998914843497,9762.35298243049,0.0,1.0
2016-10-31,18.23,18.38,18.05,18.05,5700,13.3685567644275,13.4785558601304,13.236557849584,13.236557849584,7772.79117193096,0.0,1.0
2016-11-01,18.23,18.23,18.23,18.23,0,13.3685567644275,13.3685567644275,13.3685567644275,13.3685567644275,0,0.0,1.0
2016-11-02,18.23,18.23,18.23,18.23,0,13.3685567644275,13.3685567644275,13.3685567644275,13.3685567644275,0,0.0,1.0
2016-11-03,18.38,18.38,18.35,18.35,1000,13.4785558601304,13.4785558601304,13.4565560409898,13.4565560409898,1363.64757402298,0.0,1.0
2016-11-04,18.38,18.38,18.38,18.38,0,13.4785558601304,13.4785558601304,13.4785558601304,13.4785558601304,0,0.0,1.0
2016-11-07,18.38,18.38,18.38,18.38,0,13.4785558601304,13.4785558601304,13.4785558601304,13.4785558601304,0,0.0,1.0
2016-11-08,18.45,18.5858,18.45,18.47,8700,13.5298887714584,13.6294746194348,13.5298887714584,13.5445553175521,11863.7338939999,0.0,1.0
2016-11-09,18.45,18.45,18.42,18.42,250,13.5298887714584,13.5298887714584,13.5078889523178,13.5078889523178,340.911893505745,0.0,1.0
2016-11-10,18.45,18.45,18.45,18.45,0,13.5298887714584,13.5298887714584,13.5298887714584,13.5298887714584,0,0.0,1.0
2016-11-11,17.9716,18.24,17.929,18.0,3400,13.1790649888966,13.3758900374743,13.147825245717,13.1998914843497,4636.40175167812,0.0,1.0
2016-11-14,17.9716,17.9716,17.9716,17.9716,0,13.1790649888966,13.1790649888966,13.1790649888966,13.1790649888966,0,0.0,1.0
2016-11-15,17.92,17.92,17.92,17.92,200,13.1412252999748,13.1412252999748,13.1412252999748,13.1412252999748,272.729514804595,0.0,1.0
2016-11-16,17.92,17.92,17.92,17.92,0,13.1412252999748,13.1412252999748,13.1412252999748,13.1412252999748,0,0.0,1.0
2016-11-17,18.42,18.46,18.3,18.3,1800,13.5078889523178,13.5372220445053,13.4198896757555,13.4198896757555,2454.56563324137,0.0,1.0
2016-11-18,18.42,18.42,18.42,18.42,25,13.5078889523178,13.5078889523178,13.5078889523178,13.5078889523178,34.0911893505745,0.0,1.0
2016-11-21,18.42,18.42,18.42,18.42,0,13.5078889523178,13.5078889523178,13.5078889523178,13.5078889523178,0,0.0,1.0
2016-11-22,18.42,18.42,18.42,18.42,0,13.5078889523178,13.5078889523178,13.5078889523178,13.5078889523178,0,0.0,1.0
2016-11-23,18.0,18.03,18.0,18.0001,1300,13.1998914843497,13.2218913034903,13.1998914843497,13.1999648170802,1772.74184622987,0.0,1.0
2016-11-25,18.0,18.0,18.0,18.0,0,13.1998914843497,13.1998914843497,13.1998914843497,13.1998914843497,0,0.0,1.0
2016-11-28,18.0,18.0,18.0,18.0,0,13.217537177752,13.217537177752,13.217537177752,13.217537177752,0,0.024062507,1.0
2016-11-29,18.0,18.0,18.0,18.0,0,13.217537177752,13.217537177752,13.217537177752,13.217537177752,0,0.0,1.0
2016-11-30,18.0,18.0,18.0,18.0,0,13.217537177752,13.217537177752,13.217537177752,13.217537177752,0,0.0,1.0
2016-12-01,18.03,18.03,18.03,18.03,100,13.2395664063816,13.2395664063816,13.2395664063816,13.2395664063816,136.182707549315,0.0,1.0
2016-12-02,18.03,18.03,18.03,18.03,0,13.2395664063816,13.2395664063816,13.2395664063816,13.2395664063816,0,0.0,1.0
2016-12-05,17.87,17.87,17.86,17.87,500,13.1220771870238,13.1220771870238,13.1147341108139,13.1220771870238,680.913537746575,0.0,1.0
2016-12-06,17.88,17.9,17.86,17.86,700,13.1294202632336,13.1441064156534,13.1147341108139,13.1147341108139,953.278952845209,0.0,1.0
2016-12-07,17.88,17.88,17.88,17.88,0,13.1294202632336,13.1294202632336,13.1294202632336,13.1294202632336,0,0.0,1.0
2016-12-08,17.88,17.88,17.88,17.88,0,13.1294202632336,13.1294202632336,13.1294202632336,13.1294202632336,0,0.0,1.0
2016-12-09,17.95,17.95,17.95,17.95,1175,13.1808217967027,13.1808217967027,13.1808217967027,13.1808217967027,1600.14681370445,0.0,1.0
2016-12-12,17.98,17.98,17.8489,17.9,5150,13.2028510253323,13.2028510253323,13.106583296221,13.1441064156534,7013.40943878971,0.0,1.0
2016-12-13,18.36,18.36,18.36,18.36,300,13.481887921307,13.481887921307,13.481887921307,13.481887921307,408.548122647946,0.0,1.0
2016-12-14,18.36,18.36,18.36,18.36,0,13.481887921307,13.481887921307,13.481887921307,13.481887921307,0,0.0,1.0
2016-12-15,18.0,18.0001,18.0,18.0,2400,13.217537177752,13.2176106085141,13.217537177752,13.217537177752,3268.38498118356,0.0,1.0
2016-12-16,18.0,18.0,18.0,18.0,0,13.217537177752,13.217537177752,13.217537177752,13.217537177752,0,0.0,1.0
2016-12-19,18.0,18.0,18.0,18.0,0,13.217537177752,13.217537177752,13.217537177752,13.217537177752,0,0.0,1.0
2016-12-20,18.0,18.0,18.0,18.0,267,13.217537177752,13.217537177752,13.217537177752,13.217537177752,363.607829156671,0.0,1.0
2016-12-21,18.0,18.0,18.0,18.0,0,13.217537177752,13.217537177752,13.217537177752,13.217537177752,0,0.0,1.0
2016-12-22,18.01,18.0101,18.01,18.0101,1500,13.2248802539618,13.2249536847239,13.2248802539618,13.2249536847239,2042.74061323974,0.0,1.0
2016-12-23,18.01,18.01,18.01,18.01,0,13.2248802539618,13.2248802539618,13.2248802539618,13.2248802539618,0,0.0,1.0
2016-12-27,18.01,18.01,18.01,18.01,0,13.2248802539618,13.2248802539618,13.2248802539618,13.2248802539618,0,0.0,1.0
2016-12-28,18.01,18.01,18.01,18.01,0,13.2447218597621,13.2447218597621,13.2447218597621,13.2447218597621,0,0.027020836,1.0
2016-12-29,18.01,18.01,18.01,18.01,0,13.2447218597621,13.2447218597621,13.2447218597621,13.2447218597621,0,0.0,1.0
2016-12-30,18.01,18.01,18.01,18.01,0,13.2447218597621,13.2447218597621,13.2447218597621,13.2447218597621,0,0.0,1.0
2017-01-03,18.01,18.01,18.01,18.01,0,13.2447218597621,13.2447218597621,13.2447218597621,13.2447218597621,0,0.0,1.0
2017-01-04,18.36,18.36,18.25,18.27,4443,13.5021151218896,13.5021151218896,13.4212200966495,13.4359282830568,6041.53343854647,0.0,1.0
2017-01-05,18.92,18.92,18.92,18.92,100,13.9139443412936,13.9139443412936,13.9139443412936,13.9139443412936,135.978695443315,0.0,1.0
2017-01-06,18.92,18.92,18.92,18.92,0,13.9139443412936,13.9139443412936,13.9139443412936,13.9139443412936,0,0.0,1.0
2017-01-09,18.92,18.92,18.92,18.92,0,13.9139443412936,13.9139443412936,13.9139443412936,13.9139443412936,0,0.0,1.0
2017-01-10,18.7,18.7,17.9901,17.9901,400,13.7521542908135,13.7521542908135,13.2300872142868,13.2300872142868,543.914781773258,0.0,1.0
2017-01-11,18.7,18.7,18.7,18.7,2,13.7521542908135,13.7521542908135,13.7521542908135,13.7521542908135,2.71957390886629,0.0,1.0
2017-01-12,18.7,18.7,18.7,18.7,0,13.7521542908135,13.7521542908135,13.7521542908135,13.7521542908135,0,0.0,1.0
2017-01-13,18.7,18.7,18.7,18.7,0,13.7521542908135,13.7521542908135,13.7521542908135,13.7521542908135,0,0.0,1.0
2017-01-17,18.67,18.67,18.67,18.67,1100,13.7300920112025,13.7300920112025,13.7300920112025,13.7300920112025,1495.76564987647,0.0,1.0
2017-01-18,18.53,18.5318,18.53,18.5318,400,13.6271347063515,13.6284584431282,13.6271347063515,13.6284584431282,543.914781773261,0.0,1.0
2017-01-19,18.53,18.53,18.53,18.53,0,13.6271347063515,13.6271347063515,13.6271347063515,13.6271347063515,0,0.0,1.0
2017-01-20,18.53,18.53,18.53,18.53,0,13.6271347063515,13.6271347063515,13.6271347063515,13.6271347063515,0,0.0,1.0
2017-01-23,18.53,18.53,18.53,18.53,0,13.6271347063515,13.6271347063515,13.6271347063515,13.6271347063515,0,0.0,1.0
2017-01-24,18.53,18.53,18.53,18.53,0,13.6271347063515,13.6271347063515,13.6271347063515,13.6271347063515,0,0.0,1.0
2017-01-25,18.53,18.53,18.53,18.53,0,13.6271347063515,13.6271347063515,13.6271347063515,13.6271347063515,0,0.0,1.0
2017-01-26,18.22,18.6158,18.18,18.6158,3746,13.3991578170386,13.6902328260388,13.369741444224,13.6902328260388,5093.76193130657,0.0,1.0
2017-01-27,18.35,18.35,18.35,18.35,200,13.5156589133931,13.5156589133931,13.5156589133931,13.5156589133931,271.536890914233,0.028416671,1.0
2017-01-30,18.35,18.35,18.35,18.35,0,13.5156589133931,13.5156589133931,13.5156589133931,13.5156589133931,0,0.0,1.0
2017-01-31,18.35,18.35,18.35,18.35,0,13.5156589133931,13.5156589133931,13.5156589133931,13.5156589133931,0,0.0,1.0
2017-02-01,18.3341,18.3341,18.27,18.29,1553,13.5039477974954,13.5039477974954,13.4567350598197,13.471466023213,2108.48395794902,0.0,1.0
2017-02-02,18.32,18.32,18.31,18.32,1000,13.4935624683031,13.4935624683031,13.4861969866064,13.4935624683031,1357.68445457116,0.0,1.0
2017-02-03,18.364,18.364,18.364,18.364,600,13.5259705877684,13.5259705877684,13.5259705877684,13.5259705877684,814.610672742701,0.0,1.0
2017-02-06,18.3,18.34,18.3,18.34,3000,13.4788315049097,13.5082934316964,13.4788315049097,13.5082934316964,4073.0533637135,0.0,1.0
2017-02-07,18.3712,18.45,18.3712,18.41,1478,13.53127373459,13.5893137303598,13.53127373459,13.5598518035731,2006.65762385619,0.0,1.0
2017-02-08,18.3001,18.3001,18.3,18.3,2040,13.4789051597267,13.4789051597267,13.4788315049097,13.4788315049097,2769.67628732518,0.0,1.0
2017-02-09,18.3,18.3,18.3,18.3,260,13.4788315049097,13.4788315049097,13.4788315049097,13.4788315049097,352.997958188504,0.0,1.0
2017-02-10,18.26,18.3378,18.25,18.25,450,13.449369578123,13.5066730257231,13.4420040964264,13.4420040964264,610.958004557026,0.0,1.0
2017-02-13,18.26,18.26,18.26,18.26,0,13.449369578123,13.449369578123,13.449369578123,13.449369578123,0,0.0,1.0
2017-02-14,18.27,18.27,18.27,18.27,100,13.4567350598197,13.4567350598197,13.4567350598197,13.4567350598197,135.768445457117,0.0,1.0
2017-02-15,18.27,18.27,18.27,18.27,0,13.4567350598197,13.4567350598197,13.4567350598197,13.4567350598197,0,0.0,1.0
2017-02-16,18.27,18.3721,18.27,18.3721,1200,13.4567350598197,13.5319366279427,13.4567350598197,13.5319366279427,1629.2213454854,0.0,1.0
2017-02-17,18.27,18.27,18.27,18.27,0,13.4567350598197,13.4567350598197,13.4567350598197,13.4567350598197,0,0.0,1.0
2017-02-21,18.27,18.27,18.27,18.27,0,13.4567350598197,13.4567350598197,13.4567350598197,13.4567350598197,0,0.0,1.0
2017-02-22,18.27,18.27,18.27,18.27,0,13.4567350598197,13.4567350598197,13.4567350598197,13.4567350598197,0,0.0,1.0
2017-02-23,18.29,18.29,18.29,18.29,159,13.471466023213,13.471466023213,13.471466023213,13.471466023213,215.871828276816,0.0,1.0
2017-02-24,18.39,18.39,18.21,18.21,5672,13.5654219491062,13.5654219491062,13.4326445727691,13.4326445727691,7689.26174145823,0.0275625,1.0
2017-02-27,18.4499,18.4499,18.4,18.401,10516,13.6096073093428,13.6096073093428,13.5727984700138,13.5735361221046,14256.0431017586,0.0,1.0
2017-02-28,18.4499,18.4499,18.4499,18.4499,233,13.6096073093428,13.6096073093428,13.6096073093428,13.6096073093428,315.867063779931,0.0,1.0
2017-03-01,18.4499,18.4499,18.4499,18.4499,6,13.6096073093428,13.6096073093428,13.6096073093428,13.6096073093428,8.13391580549179,0.0,1.0
2017-03-02,18.45,18.48,18.45,18.46,1373,13.6096810745519,13.6318106372748,13.6096810745519,13.6170575954595,1861.31106682337,0.0,1.0
2017-03-03,18.7077,18.75,18.5001,18.5001,1504,13.7997740183412,13.8309767017804,13.6466374442991,13.6466374442991,2038.90156190993,0.0,1.0
2017-03-06,18.7215,18.75,18.7115,18.75,1137,13.8099536171937,13.8309767017804,13.8025770962861,13.8309767017804,1541.37704514069,0.0,1.0
2017-03-07,18.45,18.78,18.45,18.63,3916,13.6096810745519,13.8531062645032,13.6096810745519,13.742458450889,5308.73571571763,0.0,1.0
2017-03-08,18.48,18.681,18.48,18.681,1101,13.6318106372748,13.7800787075178,13.6318106372748,13.7800787075178,1492.57355030774,0.0,1.0
2017-03-09,18.45,18.45,18.45,18.45,400,13.6096810745519,13.6096810745519,13.6096810745519,13.6096810745519,542.261053699452,0.0,1.0
2017-03-10,18.46,18.4685,18.45,18.45,1001,13.6170575954595,13.623327638231,13.6096810745519,13.6096810745519,1357.00828688288,0.0,1.0
2017-03-13,18.497,18.497,18.46,18.46,400,13.6443507228177,13.6443507228177,13.6170575954595,13.6170575954595,542.261053699452,0.0,1.0
2017-03-14,18.497,18.497,18.497,18.497,78,13.6443507228177,13.6443507228177,13.6443507228177,13.6443507228177,105.740905471393,0.0,1.0
2017-03-15,18.4803,18.4803,18.48,18.4801,1060,13.632031932902,13.632031932902,13.6318106372748,13.6318844024838,1436.99179230354,0.0,1.0
2017-03-16,18.4803,18.4803,18.4803,18.4803,0,13.632031932902,13.632031932902,13.632031932902,13.632031932902,0,0.0,1.0
2017-03-17,18.5265,18.55,18.5265,18.5395,1139,13.6661114594952,13.6834462836281,13.6661114594952,13.6757009366751,1544.08835040918,0.0,1.0
2017-03-20,18.5265,18.5265,18.5265,18.5265,0,13.6661114594952,13.6661114594952,13.6661114594952,13.6661114594952,0,0.0,1.0
2017-03-21,18.56,18.56,18.56,18.56,516,13.6908228045357,13.6908228045357,13.6908228045357,13.6908228045357,699.516759272292,0.0,1.0
2017-03-22,18.65,18.65,18.46,18.57,6250,13.7572114927042,13.7572114927042,13.6170575954595,13.6981993254433,8472.82896405395,0.0,1.0
2017-03-23,18.7,18.71,18.61,18.7,5187,13.7940940972423,13.8014706181499,13.7277054090738,13.7940940972423,7031.77021384764,0.0,1.0
2017-03-24,18.75,18.75,18.75,18.75,1250,13.8309767017804,13.8309767017804,13.8309767017804,13.8309767017804,1694.56579281078,0.0,1.0
2017-03-27,18.76,18.76,18.75,18.75,2200,13.838353222688,13.838353222688,13.8309767017804,13.8309767017804,2982.43579534699,0.0,1.0
2017-03-28,18.33,18.9,18.3055,18.87,3176,13.5211628236605,13.9416245153946,13.5030903474369,13.9194949526718,4305.55276637365,0.0,1.0
2017-03-29,18.82,18.82,18.82,18.82,600,13.9029438890489,13.9029438890489,13.9029438890489,13.9029438890489,812.202083969749,0.027562507,1.0
2017-03-30,18.82,18.82,18.82,18.82,0,13.9029438890489,13.9029438890489,13.9029438890489,13.9029438890489,0,0.0,1.0
2017-03-31,18.5,18.51,18.39,18.42,3100,13.6665495189907,13.673936843055,13.5852889542832,13.6074509264761,4196.3774338437,0.0,1.0
2017-04-03,18.5,18.5,18.5,18.5,8,13.6665495189907,13.6665495189907,13.6665495189907,13.6665495189907,10.8293611195966,0.0,1.0
2017-04-04,18.6,18.9,18.6,18.81,13732,13.7404227596339,13.9620424815634,13.7404227596339,13.8955565649846,18588.5983617876,0.0,1.0
2017-04-05,18.46,18.75,18.46,18.72,7545,13.6370002227334,13.8512326205987,13.6370002227334,13.8290706484057,10213.4412059196,0.0,1.0
2017-04-06,18.46,18.46,18.46,18.46,51,13.6370002227334,13.6370002227334,13.6370002227334,13.6370002227334,69.0371771374287,0.0,1.0
2017-04-07,18.46,18.46,18.46,18.46,0,13.6370002227334,13.6370002227334,13.6370002227334,13.6370002227334,0,0.0,1.0
2017-04-10,18.46,18.61,18.46,18.601,2604,13.6370002227334,13.7478100836982,13.6370002227334,13.7411614920403,3524.95704442871,0.0,1.0
2017-04-11,18.75,18.75,18.5,18.5,1100,13.8512326205987,13.8512326205987,13.6665495189907,13.6665495189907,1489.03715394454,0.0,1.0
2017-04-12,18.99,18.99,18.63,18.63,5804,14.0285283981423,14.0285283981423,13.7625847318268,13.7625847318268,7856.70149226738,0.0,1.0
2017-04-13,18.99,18.99,18.99,18.99,0,14.0285283981423,14.0285283981423,14.0285283981423,14.0285283981423,0,0.0,1.0
2017-04-17,18.99,18.99,18.99,18.99,0,14.0285283981423,14.0285283981423,14.0285283981423,14.0285283981423,0,0.0,1.0
2017-04-18,18.99,18.99,18.99,18.99,0,14.0285283981423,14.0285283981423,14.0285283981423,14.0285283981423,0,0.0,1.0
2017-04-19,18.99,18.99,18.99,18.99,0,14.0285283981423,14.0285283981423,14.0285283981423,14.0285283981423,0,0.0,1.0
2017-04-20,18.9832,18.9832,18.9832,18.9832,600,14.0235050177786,14.0235050177786,14.0235050177786,14.0235050177786,812.202083969748,0.0,1.0
2017-04-21,18.9832,18.9832,18.9832,18.9832,0,14.0235050177786,14.0235050177786,14.0235050177786,14.0235050177786,0,0.0,1.0
2017-04-24,18.9832,18.9832,18.9832,18.9832,65,14.0235050177786,14.0235050177786,14.0235050177786,14.0235050177786,87.9885590967227,0.0,1.0
2017-04-25,18.75,19.04,18.75,19.0122,1000,13.8512326205987,14.0654650184639,13.8512326205987,14.0449282575651,1353.67013994958,0.0,1.0
2017-04-26,18.9799,18.9799,18.9799,18.9799,445,14.0455684925636,14.0455684925636,14.0455684925636,14.0455684925636,601.332406336685,0.033166667,1.0
2017-04-27,19.05,19.05,18.95,18.98,4314,14.0974441268572,14.0974441268572,14.0234417954826,14.045642494895,5829.54606952013,0.0,1.0
2017-04-28,19.05,19.05,19.05,19.05,0,14.0974441268572,14.0974441268572,14.0974441268572,14.0974441268572,0,0.0,1.0
2017-05-01,19.05,19.05,19.05,19.05,8,14.0974441268572,14.0974441268572,14.0974441268572,14.0974441268572,10.8104702262775,0.0,1.0
2017-05-02,19.05,19.05,19.05,19.05,0,14.0974441268572,14.0974441268572,14.0974441268572,14.0974441268572,0,0.0,1.0
2017-05-03,19.05,19.05,19.05,19.05,0,14.0974441268572,14.0974441268572,14.0974441268572,14.0974441268572,0,0.0,1.0
2017-05-04,19.05,19.05,19.05,19.05,93,14.0974441268572,14.0974441268572,14.0974441268572,14.0974441268572,125.671716380476,0.0,1.0
2017-05-05,19.05,19.05,19.05,19.05,0,14.0974441268572,14.0974441268572,14.0974441268572,14.0974441268572,0,0.0,1.0
2017-05-08,19.05,19.05,19.05,19.05,0,14.0974441268572,14.0974441268572,14.0974441268572,14.0974441268572,0,0.0,1.0
2017-05-09,19.347,19.35,19.05,19.05,3504,14.3172310510397,14.3194511209809,14.0974441268572,14.0974441268572,4734.98595910953,0.0,1.0
2017-05-10,19.4403,19.4403,19.4403,19.4403,500,14.3862752262121,14.3862752262121,14.3862752262121,14.3862752262121,675.654389142346,0.0,1.0
2017-05-11,19.4403,19.4403,19.4403,19.4403,0,14.3862752262121,14.3862752262121,14.3862752262121,14.3862752262121,0,0.0,1.0
2017-05-12,19.4403,19.4403,19.4403,19.4403,0,14.3862752262121,14.3862752262121,14.3862752262121,14.3862752262121,0,0.0,1.0
2017-05-15,19.9118,19.94,19.9118,19.94,292,14.7351962186433,14.7560648760909,14.7351962186433,14.7560648760909,394.582163259128,0.0,1.0
2017-05-16,19.97,19.97,19.3,19.7,1780,14.7782655755033,14.7782655755033,14.2824499552936,14.5784592807919,2405.32962534674,0.0,1.0
2017-05-17,19.7,19.72,19.7,19.72,325,14.5784592807919,14.5932597470668,14.5784592807919,14.5932597470668,439.175352942524,0.0,1.0
2017-05-18,19.7,19.7,19.7,19.7,0,14.5784592807919,14.5784592807919,14.5784592807919,14.5784592807919,0,0.0,1.0
2017-05-19,19.7,19.7,19.7,19.7,0,14.5784592807919,14.5784592807919,14.5784592807919,14.5784592807919,0,0.0,1.0
2017-05-22,19.7,19.7,19.7,19.7,0,14.5784592807919,14.5784592807919,14.5784592807919,14.5784592807919,0,0.0,1.0
2017-05-23,19.7,19.7,19.7,19.7,0,14.5784592807919,14.5784592807919,14.5784592807919,14.5784592807919,0,0.0,1.0
2017-05-24,19.7,19.7,19.7,19.7,0,14.5784592807919,14.5784592807919,14.5784592807919,14.5784592807919,0,0.0,1.0
2017-05-25,19.7,19.7,19.7,19.7,0,14.5784592807919,14.5784592807919,14.5784592807919,14.5784592807919,0,0.0,1.0
2017-05-26,19.2001,19.2001,19.2001,19.2001,505,14.2340986820318,14.2340986820318,14.2340986820318,14.2340986820318,681.184718231556,0.0345625,1.0
2017-05-30,19.2001,19.2001,19.2001,19.2001,0,14.2340986820318,14.2340986820318,14.2340986820318,14.2340986820318,0,0.0,1.0
2017-05-31,19.2001,19.2001,19.2001,19.2001,7,14.2340986820318,14.2340986820318,14.2340986820318,14.2340986820318,9.44216441113048,0.0,1.0
2017-06-01,19.2001,19.2001,19.2001,19.2001,1,14.2340986820318,14.2340986820318,14.2340986820318,14.2340986820318,1.3488806301615,0.0,1.0
2017-06-02,19.97,19.97,19.22,19.25,1329,14.804868239237,14.804868239237,14.2488516553898,14.2710923187437,1792.66235748463,0.0,1.0
2017-06-05,19.97,19.97,19.97,19.97,0,14.804868239237,14.804868239237,14.804868239237,14.804868239237,0,0.0,1.0
2017-06-06,19.97,19.97,19.97,19.97,1,14.804868239237,14.804868239237,14.804868239237,14.804868239237,1.3488806301615,0.0,1.0
2017-06-07,19.97,19.97,19.97,19.97,0,14.804868239237,14.804868239237,14.804868239237,14.804868239237,0,0.0,1.0
2017-06-08,19.45,19.45,19.42,19.42,391,14.4193634077696,14.4193634077696,14.3971227444157,14.3971227444157,527.412326393148,0.0,1.0
2017-06-09,19.45,19.45,19.45,19.45,0,14.4193634077696,14.4193634077696,14.4193634077696,14.4193634077696,0,0.0,1.0
2017-06-12,19.45,19.45,19.45,19.45,0,14.4193634077696,14.4193634077696,14.4193634077696,14.4193634077696,0,0.0,1.0
2017-06-13,19.45,19.45,19.45,19.45,0,14.4193634077696,14.4193634077696,14.4193634077696,14.4193634077696,0,0.0,1.0
2017-06-14,19.45,19.45,19.45,19.45,0,14.4193634077696,14.4193634077696,14.4193634077696,14.4193634077696,0,0.0,1.0
2017-06-15,19.4,19.6,19.4,19.6,1641,14.3822956355131,14.5305667245391,14.3822956355131,14.5305667245391,2213.51311409503,0.0,1.0
2017-06-16,19.3,19.3,19.3,19.3,200,14.3081600910002,14.3081600910002,14.3081600910002,14.3081600910002,269.7761260323,0.0,1.0
2017-06-19,19.3,19.3,19.3,19.3,0,14.3081600910002,14.3081600910002,14.3081600910002,14.3081600910002,0,0.0,1.0
2017-06-20,19.3,19.3,19.3,19.3,0,14.3081600910002,14.3081600910002,14.3081600910002,14.3081600910002,0,0.0,1.0
2017-06-21,19.3,19.3,19.3,19.3,0,14.3081600910002,14.3081600910002,14.3081600910002,14.3081600910002,0,0.0,1.0
2017-06-22,19.3,19.3,19.3,19.3,0,14.3081600910002,14.3081600910002,14.3081600910002,14.3081600910002,0,0.0,1.0
2017-06-23,19.7209,19.78,19.21,19.24,1320,14.6201965978552,14.6640107046624,14.2414381009385,14.2636787642924,1780.52243181319,0.0,1.0
2017-06-26,19.5,19.5,19.5,19.5,500,14.4564311800261,14.4564311800261,14.4564311800261,14.4564311800261,674.440315080751,0.0,1.0
2017-06-27,19.5,19.5,19.5,19.5,0,14.4564311800261,14.4564311800261,14.4564311800261,14.4564311800261,0,0.0,1.0
2017-06-28,19.5,19.5,19.5,19.5,0,14.4838613314959,14.4838613314959,14.4838613314959,14.4838613314959,0,0.037,1.0
2017-06-29,19.5,19.5,19.5,19.5,0,14.4838613314959,14.4838613314959,14.4838613314959,14.4838613314959,0,0.0,1.0
2017-06-30,19.7,19.7,19.3501,19.3501,1500,14.6324137554087,14.6324137554087,14.3725212897733,14.3725212897733,2019.48909414055,0.0,1.0
2017-07-03,19.7,19.7,19.7,19.7,1,14.6324137554087,14.6324137554087,14.6324137554087,14.6324137554087,1.34632606276036,0.0,1.0
2017-07-05,19.7,19.7,19.7,19.7,8,14.6324137554087,14.6324137554087,14.6324137554087,14.6324137554087,10.7706085020829,0.0,1.0
2017-07-06,19.21,19.26,19.21,19.26,1390,14.2684603168224,14.3055984228006,14.2684603168224,14.3055984228006,1871.39322723691,0.0,1.0
2017-07-07,19.2,19.2,19.2,19.2,400,14.2610326956267,14.2610326956267,14.2610326956267,14.2610326956267,538.530425104148,0.0,1.0
2017-07-10,19.6,19.6,19.35,19.35,1465,14.5581375434523,14.5581375434523,14.3724470135613,14.3724470135613,1972.36768194394,0.0,1.0
2017-07-11,19.5155,19.5155,19.5155,19.5155,200,14.4953741443491,14.4953741443491,14.4953741443491,14.4953741443491,269.265212552074,0.0,1.0
2017-07-12,19.5,19.5,19.47,19.47,1607,14.4838613314959,14.4838613314959,14.461578467909,14.461578467909,2163.54598285591,0.0,1.0
2017-07-13,19.5,19.5,19.5,19.5,0,14.4838613314959,14.4838613314959,14.4838613314959,14.4838613314959,0,0.0,1.0
2017-07-14,19.5,19.5,19.5,19.5,0,14.4838613314959,14.4838613314959,14.4838613314959,14.4838613314959,0,0.0,1.0
2017-07-17,19.5,19.5,19.5,19.5,125,14.4838613314959,14.4838613314959,14.4838613314959,14.4838613314959,168.290757845046,0.0,1.0
2017-07-18,19.5,19.5,19.5,19.5,0,14.4838613314959,14.4838613314959,14.4838613314959,14.4838613314959,0,0.0,1.0
2017-07-19,19.5,19.5,19.5,19.5,0,14.4838613314959,14.4838613314959,14.4838613314959,14.4838613314959,0,0.0,1.0
2017-07-20,19.7,19.7,19.7,19.7,100,14.6324137554087,14.6324137554087,14.6324137554087,14.6324137554087,134.632606276036,0.0,1.0
2017-07-21,19.7,19.7,19.7,19.7,50,14.6324137554087,14.6324137554087,14.6324137554087,14.6324137554087,67.3163031380182,0.0,1.0
2017-07-24,19.7,19.7,19.7,19.7,0,14.6324137554087,14.6324137554087,14.6324137554087,14.6324137554087,0,0.0,1.0
2017-07-25,19.7,19.7,19.7,19.7,0,14.6324137554087,14.6324137554087,14.6324137554087,14.6324137554087,0,0.0,1.0
2017-07-26,19.7,19.7,19.7,19.7,0,14.6324137554087,14.6324137554087,14.6324137554087,14.6324137554087,0,0.0,1.0
2017-07-27,19.7,19.7,19.7,19.7,0,14.6605149190469,14.6605149190469,14.6605149190469,14.6605149190469,0,0.037833329,1.0
2017-07-28,19.48,19.4801,19.48,19.4801,1335,14.4967934326413,14.4968678514987,14.4967934326413,14.4968678514987,1793.90015597827,0.0,1.0
2017-07-31,19.48,19.48,19.48,19.48,0,14.4967934326413,14.4967934326413,14.4967934326413,14.4967934326413,0,0.0,1.0
2017-08-01,19.49,19.49,19.49,19.49,800,14.504235318387,14.504235318387,14.504235318387,14.504235318387,1074.99634815177,0.0,1.0
2017-08-02,19.49,19.49,19.49,19.49,0,14.504235318387,14.504235318387,14.504235318387,14.504235318387,0,0.0,1.0
2017-08-03,19.49,19.49,19.49,19.49,0,14.504235318387,14.504235318387,14.504235318387,14.504235318387,0,0.0,1.0
2017-08-04,19.65,19.65,19.65,19.65,117,14.6233054903183,14.6233054903183,14.6233054903183,14.6233054903183,157.218215917197,0.0,1.0
2017-08-07,19.7646,19.78,19.6442,19.7507,2044,14.7085895009642,14.7200500050125,14.6189891965858,14.6982452797776,2746.61566952778,0.0,1.0
2017-08-08,19.76,19.76,19.76,19.76,0,14.7051662335211,14.7051662335211,14.7051662335211,14.7051662335211,0,0.0,1.0
2017-08-09,19.75,19.79,19.5,19.51,2846,14.6977243477754,14.7274918907583,14.5116772041327,14.5191190898784,3824.29950854994,0.0,1.0
2017-08-10,19.5501,19.7501,19.5501,19.75,1000,14.5489610517187,14.6977987666329,14.5489610517187,14.6977243477754,1343.74543518972,0.0,1.0
2017-08-11,19.5501,19.5501,19.5501,19.5501,0,14.5489610517187,14.5489610517187,14.5489610517187,14.5489610517187,0,0.0,1.0
2017-08-14,19.5501,19.5501,19.5501,19.5501,0,14.5489610517187,14.5489610517187,14.5489610517187,14.5489610517187,0,0.0,1.0
2017-08-15,19.5501,19.5501,19.5501,19.5501,0,14.5489610517187,14.5489610517187,14.5489610517187,14.5489610517187,0,0.0,1.0
2017-08-16,19.5501,19.5501,19.5501,19.5501,0,14.5489610517187,14.5489610517187,14.5489610517187,14.5489610517187,0,0.0,1.0
2017-08-17,19.5501,19.5501,19.5501,19.5501,0,14.5489610517187,14.5489610517187,14.5489610517187,14.5489610517187,0,0.0,1.0
2017-08-18,19.5501,19.5501,19.5501,19.5501,0,14.5489610517187,14.5489610517187,14.5489610517187,14.5489610517187,0,0.0,1.0
2017-08-21,19.51,19.56,19.51,19.56,500,14.5191190898784,14.5563285186069,14.5191190898784,14.5563285186069,671.872717594859,0.0,1.0
2017-08-22,19.5,19.51,19.5,19.51,1994,14.5116772041327,14.5191190898784,14.5116772041327,14.5191190898784,2679.4283977683,0.0,1.0
2017-08-23,19.5,19.5,19.5,19.5,0,14.5116772041327,14.5116772041327,14.5116772041327,14.5116772041327,0,0.0,1.0
2017-08-24,19.5,19.5,19.5,19.5,0,14.5116772041327,14.5116772041327,14.5116772041327,14.5116772041327,0,0.0,1.0
2017-08-25,19.5,19.5,19.5,19.5,29,14.5116772041327,14.5116772041327,14.5116772041327,14.5116772041327,38.9686176205018,0.0,1.0
2017-08-28,19.5,19.5,19.5,19.5,0,14.5116772041327,14.5116772041327,14.5116772041327,14.5116772041327,0,0.0,1.0
2017-08-29,19.5,19.5,19.5,19.5,0,14.5409486211511,14.5409486211511,14.5409486211511,14.5409486211511,0,0.039333333,1.0
2017-08-30,19.75,20.33,19.7419,19.9,5975,14.727371039371,15.1598710496411,14.7213309530206,14.8392244903029,8012.71657273599,0.0,1.0
2017-08-31,19.75,19.75,19.75,19.75,8,14.727371039371,14.727371039371,14.727371039371,14.727371039371,10.7283234446674,0.0,1.0
2017-09-01,19.8,19.8,19.8,19.8,1501,14.7646555230149,14.7646555230149,14.7646555230149,14.7646555230149,2012.90168630574,0.0,1.0
2017-09-05,19.8,19.8,19.8,19.8,19,14.7646555230149,14.7646555230149,14.7646555230149,14.7646555230149,25.4797681810853,0.0,1.0
2017-09-06,19.8,19.8,19.8,19.8,673,14.7646555230149,14.7646555230149,14.7646555230149,14.7646555230149,902.520209782652,0.0,1.0
2017-09-07,19.75,19.836,19.75,19.8,3399,14.727371039371,14.7915003512386,14.727371039371,14.7646555230149,4558.19642355307,0.0,1.0
2017-09-08,19.75,19.75,19.75,19.75,0,14.727371039371,14.727371039371,14.727371039371,14.727371039371,0,0.0,1.0
2017-09-11,19.75,19.75,19.75,19.75,0,14.727371039371,14.727371039371,14.727371039371,14.727371039371,0,0.0,1.0
2017-09-12,19.75,19.75,19.75,19.75,0,14.727371039371,14.727371039371,14.727371039371,14.727371039371,0,0.0,1.0
2017-09-13,19.75,19.75,19.75,19.75,0,14.727371039371,14.727371039371,14.727371039371,14.727371039371,0,0.0,1.0
2017-09-14,19.75,19.75,19.75,19.75,0,14.727371039371,14.727371039371,14.727371039371,14.727371039371,0,0.0,1.0
2017-09-15,19.75,19.75,19.75,19.75,0,14.727371039371,14.727371039371,14.727371039371,14.727371039371,0,0.0,1.0
2017-09-18,19.75,19.75,19.75,19.75,0,14.727371039371,14.727371039371,14.727371039371,14.727371039371,0,0.0,1.0
2017-09-19,19.75,19.75,19.75,19.75,0,14.727371039371,14.727371039371,14.727371039371,14.727371039371,0,0.0,1.0
2017-09-20,19.6795,19.6795,19.6795,19.6795,100,14.674799917433,14.674799917433,14.674799917433,14.674799917433,134.104043058343,0.0,1.0
2017-09-21,19.6795,19.6795,19.6795,19.6795,0,14.674799917433,14.674799917433,14.674799917433,14.674799917433,0,0.0,1.0
2017-09-22,19.6795,19.6795,19.6795,19.6795,0,14.674799917433,14.674799917433,14.674799917433,14.674799917433,0,0.0,1.0
2017-09-25,19.6795,19.6795,19.6795,19.6795,0,14.674799917433,14.674799917433,14.674799917433,14.674799917433,0,0.0,1.0
2017-09-26,19.6795,19.6795,19.6795,19.6795,0,14.674799917433,14.674799917433,14.674799917433,14.674799917433,0,0.0,1.0
2017-09-27,19.6795,19.6795,19.6795,19.6795,0,14.674799917433,14.674799917433,14.674799917433,14.674799917433,0,0.0,1.0
2017-09-28,19.95,19.95,19.75,19.75,1593,14.9050471411245,14.9050471411245,14.7556231096346,14.7556231096346,2132.18715104328,0.038270836,1.0
2017-09-29,19.95,19.95,19.95,19.95,0,14.9050471411245,14.9050471411245,14.9050471411245,14.9050471411245,0,0.0,1.0
2017-10-02,19.95,19.95,19.95,19.95,108,14.9050471411245,14.9050471411245,14.9050471411245,14.9050471411245,144.55506108768,0.0,1.0
2017-10-03,19.95,19.95,19.95,19.95,0,14.9050471411245,14.9050471411245,14.9050471411245,14.9050471411245,0,0.0,1.0
2017-10-04,19.95,19.95,19.95,19.95,0,14.9050471411245,14.9050471411245,14.9050471411245,14.9050471411245,0,0.0,1.0
2017-10-05,19.95,19.95,19.95,19.95,0,14.9050471411245,14.9050471411245,14.9050471411245,14.9050471411245,0,0.0,1.0
2017-10-06,19.95,19.95,19.95,19.95,0,14.9050471411245,14.9050471411245,14.9050471411245,14.9050471411245,0,0.0,1.0
2017-10-09,19.95,19.95,19.95,19.95,0,14.9050471411245,14.9050471411245,14.9050471411245,14.9050471411245,0,0.0,1.0
2017-10-10,19.6175,19.6175,19.6175,19.6175,1000,14.6566296887725,14.6566296887725,14.6566296887725,14.6566296887725,1338.47278784888,0.0,1.0
2017-10-11,19.95,19.95,19.9109,19.95,700,14.9050471411245,14.9050471411245,14.8758347429683,14.9050471411245,936.930951494221,0.0,1.0
2017-10-12,19.95,19.95,19.95,19.95,0,14.9050471411245,14.9050471411245,14.9050471411245,14.9050471411245,0,0.0,1.0
2017-10-13,19.95,19.95,19.95,19.95,0,14.9050471411245,14.9050471411245,14.9050471411245,14.9050471411245,0,0.0,1.0
2017-10-16,19.95,19.95,19.95,19.95,0,14.9050471411245,14.9050471411245,14.9050471411245,14.9050471411245,0,0.0,1.0
2017-10-17,19.95,19.95,19.95,19.95,0,14.9050471411245,14.9050471411245,14.9050471411245,14.9050471411245,0,0.0,1.0
2017-10-18,19.95,19.95,19.95,19.95,0,14.9050471411245,14.9050471411245,14.9050471411245,14.9050471411245,0,0.0,1.0
2017-10-19,20.0582,20.0582,20.0582,20.0582,100,14.9858855421606,14.9858855421606,14.9858855421606,14.9858855421606,133.847278784889,0.0,1.0
2017-10-20,20.06,20.06,20.06,20.06,0,14.987230358444,14.987230358444,14.987230358444,14.987230358444,0,0.0,1.0
2017-10-23,19.7535,19.7535,19.7535,19.7535,500,14.7582380301856,14.7582380301856,14.7582380301856,14.7582380301856,669.236393924444,0.0,1.0
2017-10-24,19.75,19.75,19.75,19.75,0,14.7556231096346,14.7556231096346,14.7556231096346,14.7556231096346,0,0.0,1.0
2017-10-25,19.75,19.75,19.75,19.75,0,14.7556231096346,14.7556231096346,14.7556231096346,14.7556231096346,0,0.0,1.0
2017-10-26,19.75,19.75,19.75,19.75,0,14.7556231096346,14.7556231096346,14.7556231096346,14.7556231096346,0,0.0,1.0
2017-10-27,19.75,19.75,19.75,19.75,0,14.7556231096346,14.7556231096346,14.7556231096346,14.7556231096346,0,0.0,1.0
2017-10-30,19.75,19.75,19.75,19.75,0,14.784682972751,14.784682972751,14.784682972751,14.784682972751,0,0.038895836,1.0
2017-10-31,19.75,19.75,19.75,19.75,0,14.784682972751,14.784682972751,14.784682972751,14.784682972751,0,0.0,1.0
2017-11-01,19.7146,19.7146,19.7146,19.7146,9,14.7581828321315,14.7581828321315,14.7581828321315,14.7581828321315,12.022577712867,0.0,1.0
2017-11-02,19.75,19.75,19.75,19.75,0,14.784682972751,14.784682972751,14.784682972751,14.784682972751,0,0.0,1.0
2017-11-03,20.15,20.15,20.15,20.15,200,15.0841195899207,15.0841195899207,15.0841195899207,15.0841195899207,267.168393619265,0.0,1.0
2017-11-06,20.15,20.15,20.15,20.15,0,15.0841195899207,15.0841195899207,15.0841195899207,15.0841195899207,0,0.0,1.0
2017-11-07,20.15,20.15,20.15,20.15,0,15.0841195899207,15.0841195899207,15.0841195899207,15.0841195899207,0,0.0,1.0
2017-11-08,19.899,19.899,19.68,19.68,500,14.8962231126467,14.8962231126467,14.7322815647463,14.7322815647463,667.920984048165,0.0,1.0
2017-11-09,20.0,20.0,20.0,20.0,100,14.9718308584821,14.9718308584821,14.9718308584821,14.9718308584821,133.584196809632,0.0,1.0
2017-11-10,20.0,20.0,20.0,20.0,0,14.9718308584821,14.9718308584821,14.9718308584821,14.9718308584821,0,0.0,1.0
2017-11-13,20.0,20.0,20.0,20.0,0,14.9718308584821,14.9718308584821,14.9718308584821,14.9718308584821,0,0.0,1.0
2017-11-14,20.0,20.0,20.0,20.0,0,14.9718308584821,14.9718308584821,14.9718308584821,14.9718308584821,0,0.0,1.0
2017-11-15,19.76,19.76,19.6,19.64,1700,14.7921688881803,14.7921688881803,14.6723942413124,14.7023379030294,2270.93134576375,0.0,1.0
2017-11-16,19.8,19.8,19.8,19.8,1060,14.8221125498972,14.8221125498972,14.8221125498972,14.8221125498972,1415.99248618211,0.0,1.0
2017-11-17,19.8,19.8,19.8,19.8,0,14.8221125498972,14.8221125498972,14.8221125498972,14.8221125498972,0,0.0,1.0
2017-11-20,19.8,19.8,19.8,19.8,0,14.8221125498972,14.8221125498972,14.8221125498972,14.8221125498972,0,0.0,1.0
2017-11-21,19.8,19.8,19.8,19.8,0,14.8221125498972,14.8221125498972,14.8221125498972,14.8221125498972,0,0.0,1.0
2017-11-22,19.8,19.8,19.8,19.8,0,14.8221125498972,14.8221125498972,14.8221125498972,14.8221125498972,0,0.0,1.0
2017-11-24,19.8,19.8,19.8,19.8,0,14.8221125498972,14.8221125498972,14.8221125498972,14.8221125498972,0,0.0,1.0
2017-11-27,19.8,19.8,19.8,19.8,0,14.8221125498972,14.8221125498972,14.8221125498972,14.8221125498972,0,0.0,1.0
2017-11-28,19.8,19.8,19.8,19.8,0,14.8221125498972,14.8221125498972,14.8221125498972,14.8221125498972,0,0.0,1.0
2017-11-29,19.8,19.8,19.8,19.8,0,14.8525084859209,14.8525084859209,14.8525084859209,14.8525084859209,0,0.040604167,1.0
2017-11-30,19.8,19.8,19.8,19.8,10,14.8525084859209,14.8525084859209,14.8525084859209,14.8525084859209,13.3310814255848,0.0,1.0
2017-12-01,19.8,19.8,19.8,19.8,161,14.8525084859209,14.8525084859209,14.8525084859209,14.8525084859209,214.630410951915,0.0,1.0
2017-12-04,19.7594,19.7594,19.7594,19.7594,2,14.8220533422579,14.8220533422579,14.8220533422579,14.8220533422579,2.66621628511694,0.0,1.0
2017-12-05,19.7594,19.7594,19.7594,19.7594,1,14.8220533422579,14.8220533422579,14.8220533422579,14.8220533422579,1.33310814255847,0.0,1.0
2017-12-06,19.8,19.8,19.8,19.8,0,14.8525084859209,14.8525084859209,14.8525084859209,14.8525084859209,0,0.0,1.0
2017-12-07,19.8,19.8,19.8,19.8,0,14.8525084859209,14.8525084859209,14.8525084859209,14.8525084859209,0,0.0,1.0
2017-12-08,19.8,19.8,19.8,19.8,0,14.8525084859209,14.8525084859209,14.8525084859209,14.8525084859209,0,0.0,1.0
2017-12-11,20.0,20.0,20.0,20.0,300,15.0025338241625,15.0025338241625,15.0025338241625,15.0025338241625,399.932442767543,0.0,1.0
2017-12-12,20.0,20.0,20.0,20.0,0,15.0025338241625,15.0025338241625,15.0025338241625,15.0025338241625,0,0.0,1.0
2017-12-13,20.0,20.0,20.0,20.0,0,15.0025338241625,15.0025338241625,15.0025338241625,15.0025338241625,0,0.0,1.0
2017-12-14,19.7,19.7,19.7,19.7,1000,14.7774958168001,14.7774958168001,14.7774958168001,14.7774958168001,1333.10814255847,0.0,1.0
2017-12-15,19.7,19.7,19.7,19.7,0,14.7774958168001,14.7774958168001,14.7774958168001,14.7774958168001,0,0.0,1.0
2017-12-18,19.7,19.7,19.7,19.7,0,14.7774958168001,14.7774958168001,14.7774958168001,14.7774958168001,0,0.0,1.0
2017-12-19,20.06,20.06,20.05,20.05,200,15.047541425635,15.047541425635,15.040040158723,15.040040158723,266.621628511695,0.0,1.0
2017-12-20,20.06,20.06,20.06,20.06,0,15.047541425635,15.047541425635,15.047541425635,15.047541425635,0,0.0,1.0
2017-12-21,20.06,20.06,20.06,20.06,0,15.047541425635,15.047541425635,15.047541425635,15.047541425635,0,0.0,1.0
2017-12-22,20.06,20.06,20.06,20.06,0,15.047541425635,15.047541425635,15.047541425635,15.047541425635,0,0.0,1.0
2017-12-26,19.84,19.97,19.8,19.8,3000,14.8825135535692,14.9800300234263,14.8525084859209,14.8525084859209,3999.32442767543,0.0,1.0
2017-12-27,19.9,19.9,19.9,19.9,350,14.9275211550417,14.9275211550417,14.9275211550417,14.9275211550417,466.587849895467,0.0,1.0
2017-12-28,20.0,20.0,19.8,19.8,693,15.0354612601287,15.0354612601287,14.8851066475274,14.8851066475274,921.820738333728,0.043895833,1.0
2017-12-29,20.0,20.0,20.0,20.0,0,15.0354612601287,15.0354612601287,15.0354612601287,15.0354612601287,0,0.0,1.0
2018-01-02,20.15,20.15,20.15,20.15,109,15.1482272195796,15.1482272195796,15.1482272195796,15.1482272195796,144.990563460861,0.0,1.0
2018-01-03,20.15,20.15,20.15,20.15,0,15.1482272195796,15.1482272195796,15.1482272195796,15.1482272195796,0,0.0,1.0
2018-01-04,19.86,19.86,19.86,19.86,100,14.9302130313078,14.9302130313078,14.9302130313078,14.9302130313078,133.018865560422,0.0,1.0
2018-01-05,20.0,20.0,20.0,20.0,350,15.0354612601287,15.0354612601287,15.0354612601287,15.0354612601287,465.566029461479,0.0,1.0
2018-01-08,20.0,20.0,20.0,20.0,0,15.0354612601287,15.0354612601287,15.0354612601287,15.0354612601287,0,0.0,1.0
2018-01-09,19.8,19.85,19.8,19.85,400,14.8851066475274,14.9226953006777,14.8851066475274,14.9226953006777,532.075462241691,0.0,1.0
2018-01-10,20.4,20.4,20.17,20.24,1492,15.3361704853312,15.3361704853312,15.1632626808398,15.2158867952502,1984.64147416151,0.0,1.0
2018-01-11,20.17,20.17,20.17,20.17,100,15.1632626808398,15.1632626808398,15.1632626808398,15.1632626808398,133.018865560422,0.0,1.0
2018-01-12,20.1,20.1,20.1,20.1,700,15.1106385664293,15.1106385664293,15.1106385664293,15.1106385664293,931.13205892296,0.0,1.0
2018-01-16,20.07,20.07,20.01,20.05,1398,15.0880853745391,15.0880853745391,15.0429789907587,15.073049913279,1859.60374053471,0.0,1.0
2018-01-17,20.1,20.1,20.05,20.05,2050,15.1106385664293,15.1106385664293,15.073049913279,15.073049913279,2726.88674398867,0.0,1.0
2018-01-18,20.04,20.1,19.99,20.1,2000,15.0655321826489,15.1106385664293,15.0279435294986,15.1106385664293,2660.37731120846,0.0,1.0
2018-01-19,20.1,20.1,20.1,20.1,600,15.1106385664293,15.1106385664293,15.1106385664293,15.1106385664293,798.113193362537,0.0,1.0
2018-01-22,20.11,20.11,20.11,20.11,295,15.1181562970594,15.1181562970594,15.1181562970594,15.1181562970594,392.405653403247,0.0,1.0
2018-01-23,20.11,20.11,20.11,20.11,58,15.1181562970594,15.1181562970594,15.1181562970594,15.1181562970594,77.1509420250451,0.0,1.0
2018-01-24,20.11,20.11,20.11,20.11,0,15.1181562970594,15.1181562970594,15.1181562970594,15.1181562970594,0,0.0,1.0
2018-01-25,20.11,20.11,20.11,20.11,0,15.1181562970594,15.1181562970594,15.1181562970594,15.1181562970594,0,0.0,1.0
2018-01-26,20.1,20.1,20.1,20.1,1000,15.1106385664293,15.1106385664293,15.1106385664293,15.1106385664293,1330.18865560423,0.0,1.0
2018-01-29,20.1,20.1,20.1,20.1,0,15.1106385664293,15.1106385664293,15.1106385664293,15.1106385664293,0,0.0,1.0
2018-01-30,20.0529,20.0529,20.0529,20.0529,27,15.110563389123,15.110563389123,15.110563389123,15.110563389123,35.831112716137,0.047,1.0
2018-01-31,20.21,20.21,20.21,20.21,300,15.228943748494,15.228943748494,15.228943748494,15.228943748494,398.123474623746,0.0,1.0
2018-02-01,20.21,20.21,20.21,20.21,28,15.228943748494,15.228943748494,15.228943748494,15.228943748494,37.1581909648829,0.0,1.0
2018-02-02,20.5,20.5,20.5,20.5,2400,15.4474689185615,15.4474689185615,15.4474689185615,15.4474689185615,3184.98779698996,0.0,1.0
2018-02-05,20.1,20.1,19.9,20.03,3094,15.1460548908822,15.1460548908822,14.9953478770426,15.0933074360384,4105.98010161957,0.0,1.0
2018-02-06,19.9,19.93,19.9,19.91,1701,14.9953478770426,15.0179539291186,14.9953478770426,15.0028832277346,2257.36010111663,0.0,1.0
2018-02-07,20.2,20.2,20.2,20.2,100,15.221408397802,15.221408397802,15.221408397802,15.221408397802,132.707824874582,0.0,1.0
2018-02-08,20.2,20.5,20.2,20.5,1100,15.221408397802,15.4474689185615,15.221408397802,15.4474689185615,1459.7860736204,0.0,1.0
2018-02-09,19.92,19.96,19.92,19.93,2846,15.0104185784266,15.0405599811945,15.0104185784266,15.0179539291186,3776.86469593059,0.0,1.0
2018-02-12,20.05,20.05,20.03,20.03,500,15.1083781374223,15.1083781374223,15.0933074360384,15.0933074360384,663.539124372909,0.0,1.0
2018-02-13,20.04,20.04,20.03,20.03,494,15.1008427867303,15.1008427867303,15.0933074360384,15.0933074360384,655.576654880435,0.0,1.0
2018-02-14,20.04,20.04,20.04,20.04,0,15.1008427867303,15.1008427867303,15.1008427867303,15.1008427867303,0,0.0,1.0
2018-02-15,20.04,20.04,20.04,20.04,0,15.1008427867303,15.1008427867303,15.1008427867303,15.1008427867303,0,0.0,1.0
2018-02-16,20.04,20.04,20.04,20.04,0,15.1008427867303,15.1008427867303,15.1008427867303,15.1008427867303,0,0.0,1.0
2018-02-20,19.92,19.93,19.92,19.93,500,15.0104185784266,15.0179539291186,15.0104185784266,15.0179539291186,663.539124372907,0.0,1.0
2018-02-21,20.02,20.02,19.93,19.95,600,15.0857720853464,15.0857720853464,15.0179539291186,15.0330246305025,796.246949247489,0.0,1.0
2018-02-22,20.189,20.189,20.189,20.189,500,15.2131195120409,15.2131195120409,15.2131195120409,15.2131195120409,663.539124372907,0.0,1.0
2018-02-23,20.19,20.19,20.19,20.19,0,15.2138730471101,15.2138730471101,15.2138730471101,15.2138730471101,0,0.0,1.0
2018-02-26,20.19,20.19,20.19,20.19,0,15.2138730471101,15.2138730471101,15.2138730471101,15.2138730471101,0,0.0,1.0
2018-02-27,20.1421,20.1421,20.1421,20.1421,20,15.2131948655478,15.2131948655478,15.2131948655478,15.2131948655478,26.4797765071876,0.047,1.0
2018-02-28,19.99,19.99,19.97,19.97,600,15.098314741874,15.098314741874,15.0832088741983,15.0832088741983,794.393295215629,0.0,1.0
2018-03-01,20.06,20.06,20.06,20.06,1000,15.151185278739,15.151185278739,15.151185278739,15.151185278739,1323.98882535938,0.0,1.0
2018-03-02,20.14,20.14,20.14,20.14,435,15.2116087494418,15.2116087494418,15.2116087494418,15.2116087494418,575.935139031333,0.0,1.0
2018-03-05,20.14,20.14,20.14,20.14,0,15.2116087494418,15.2116087494418,15.2116087494418,15.2116087494418,0,0.0,1.0
2018-03-06,20.14,20.14,20.14,20.14,0,15.2116087494418,15.2116087494418,15.2116087494418,15.2116087494418,0,0.0,1.0
2018-03-07,20.14,20.14,20.14,20.14,0,15.2116087494418,15.2116087494418,15.2116087494418,15.2116087494418,0,0.0,1.0
2018-03-08,20.35,20.35,20.35,20.35,200,15.3702203600368,15.3702203600368,15.3702203600368,15.3702203600368,264.797765071877,0.0,1.0
2018-03-09,20.5,20.5,20.5,20.5,1000,15.4835143676047,15.4835143676047,15.4835143676047,15.4835143676047,1323.98882535938,0.0,1.0
2018-03-12,20.5,20.5,20.5,20.5,0,15.4835143676047,15.4835143676047,15.4835143676047,15.4835143676047,0,0.0,1.0
2018-03-13,20.5,20.5,20.5,20.5,0,15.4835143676047,15.4835143676047,15.4835143676047,15.4835143676047,0,0.0,1.0
2018-03-14,20.5,20.5,20.5,20.5,0,15.4835143676047,15.4835143676047,15.4835143676047,15.4835143676047,0,0.0,1.0
2018-03-15,20.6,20.6,20.6,20.6,100,15.5590437059832,15.5590437059832,15.5590437059832,15.5590437059832,132.398882535938,0.0,1.0
2018-03-16,20.6,20.6,20.6,20.6,0,15.5590437059832,15.5590437059832,15.5590437059832,15.5590437059832,0,0.0,1.0
2018-03-19,20.7,20.7,20.7,20.7,300,15.6345730443618,15.6345730443618,15.6345730443618,15.6345730443618,397.196647607814,0.0,1.0
2018-03-20,20.7,20.7,20.7,20.7,0,15.6345730443618,15.6345730443618,15.6345730443618,15.6345730443618,0,0.0,1.0
2018-03-21,20.9,20.95,20.9,20.95,2100,15.7856317211189,15.8233963903082,15.7856317211189,15.8233963903082,2780.3765332547,0.0,1.0
2018-03-22,20.3,20.85,20.3,20.85,400,15.3324556908475,15.7478670519296,15.3324556908475,15.7478670519296,529.595530143754,0.0,1.0
2018-03-23,20.35,20.35,20.2,20.2,2450,15.3702203600368,15.3702203600368,15.256926352469,15.256926352469,3243.77262213049,0.0,1.0
2018-03-26,20.35,20.35,20.35,20.35,0,15.3702203600368,15.3702203600368,15.3702203600368,15.3702203600368,0,0.0,1.0
2018-03-27,20.6,20.6,20.6,20.6,200,15.5590437059832,15.5590437059832,15.5590437059832,15.5590437059832,264.797765071877,0.0,1.0
2018-03-28,20.61,20.61,20.61,20.61,240,15.5665966398211,15.5665966398211,15.5665966398211,15.5665966398211,317.757318086251,0.0,1.0
2018-03-29,20.76,20.76,20.76,20.76,408,15.6798906473889,15.6798906473889,15.6798906473889,15.6798906473889,540.187440746628,0.0,1.0
2018-04-02,20.65,20.68,20.64,20.68,2355,15.5968083751725,15.6194671766861,15.5892554413346,15.6194671766861,3117.99368372134,0.0,1.0
2018-04-03,20.65,20.65,20.65,20.65,0,15.5968083751725,15.5968083751725,15.5968083751725,15.5968083751725,0,0.0,1.0
2018-04-04,20.65,20.65,20.65,20.65,201,15.5968083751725,15.5968083751725,15.5968083751725,15.5968083751725,266.121753897236,0.0,1.0
2018-04-05,20.65,20.65,20.65,20.65,0,15.5968083751725,15.5968083751725,15.5968083751725,15.5968083751725,0,0.0,1.0
2018-04-06,20.22,20.68,20.22,20.68,1599,15.2720322201447,15.6194671766861,15.2720322201447,15.6194671766861,2117.05813174965,0.0,1.0
2018-04-09,20.48,20.49,20.48,20.49,1600,15.4684084999289,15.4759614337668,15.4684084999289,15.4759614337668,2118.38212057502,0.0,1.0
2018-04-10,20.48,20.48,20.48,20.48,0,15.4684084999289,15.4684084999289,15.4684084999289,15.4684084999289,0,0.0,1.0
2018-04-11,20.5,20.5,20.47,20.49,500,15.4835143676047,15.4835143676047,15.4608555660911,15.4759614337668,661.994412679689,0.0,1.0
2018-04-12,20.51,21.0,20.47,20.98,6404,15.4910673014425,15.8611610594974,15.4608555660911,15.8460551918217,8478.82443760149,0.0,1.0
2018-04-13,20.51,20.51,20.51,20.51,0,15.4910673014425,15.4910673014425,15.4910673014425,15.4910673014425,0,0.0,1.0
2018-04-16,20.51,20.51,20.51,20.51,0,15.4910673014425,15.4910673014425,15.4910673014425,15.4910673014425,0,0.0,1.0
2018-04-17,20.51,20.51,20.51,20.51,0,15.4910673014425,15.4910673014425,15.4910673014425,15.4910673014425,0,0.0,1.0
2018-04-18,20.7,20.7,20.7,20.7,200,15.6345730443618,15.6345730443618,15.6345730443618,15.6345730443618,264.797765071876,0.0,1.0
2018-04-19,20.7,20.7,20.7,20.7,0,15.6345730443618,15.6345730443618,15.6345730443618,15.6345730443618,0,0.0,1.0
2018-04-20,20.6,20.69,20.6,20.69,718,15.5590437059832,15.6270201105239,15.5590437059832,15.6270201105239,950.623976608037,0.0,1.0
2018-04-23,20.6,20.6,20.6,20.6,0,15.5590437059832,15.5590437059832,15.5590437059832,15.5590437059832,0,0.0,1.0
2018-04-24,20.6,20.6,20.6,20.6,0,15.5590437059832,15.5590437059832,15.5590437059832,15.5590437059832,0,0.0,1.0
2018-04-25,20.6,20.6,20.6,20.6,0,15.5590437059832,15.5590437059832,15.5590437059832,15.5590437059832,0,0.0,1.0
2018-04-26,20.42,20.42,20.42,20.42,110,15.4230908969018,15.4230908969018,15.4230908969018,15.4230908969018,145.638770789532,0.0,1.0
2018-04-27,21.0,21.0,21.0,21.0,1000,15.9019469022219,15.9019469022219,15.9019469022219,15.9019469022219,1320.59301475002,0.054,1.0
2018-04-30,21.0,21.0,21.0,21.0,9,15.9019469022219,15.9019469022219,15.9019469022219,15.9019469022219,11.8853371327502,0.0,1.0
2018-05-01,21.0,21.0,21.0,21.0,1,15.9019469022219,15.9019469022219,15.9019469022219,15.9019469022219,1.32059301475002,0.0,1.0
2018-05-02,21.0,21.0,21.0,21.0,0,15.9019469022219,15.9019469022219,15.9019469022219,15.9019469022219,0,0.0,1.0
2018-05-03,21.0,21.0,21.0,21.0,1,15.9019469022219,15.9019469022219,15.9019469022219,15.9019469022219,1.32059301475002,0.0,1.0
2018-05-04,21.0,21.0,21.0,21.0,0,15.9019469022219,15.9019469022219,15.9019469022219,15.9019469022219,0,0.0,1.0
2018-05-07,21.0,21.0,21.0,21.0,0,15.9019469022219,15.9019469022219,15.9019469022219,15.9019469022219,0,0.0,1.0
2018-05-08,20.58,20.58,20.58,20.58,480,15.5839079641774,15.5839079641774,15.5839079641774,15.5839079641774,633.884647080013,0.0,1.0
2018-05-09,20.66,20.66,20.65,20.66,2701,15.6444868095192,15.6444868095192,15.6369144538515,15.6444868095192,3566.92173283982,0.0,1.0
2018-05-10,20.66,20.66,20.66,20.66,0,15.6444868095192,15.6444868095192,15.6444868095192,15.6444868095192,0,0.0,1.0
2018-05-11,20.66,20.66,20.66,20.66,0,15.6444868095192,15.6444868095192,15.6444868095192,15.6444868095192,0,0.0,1.0
2018-05-14,20.66,20.66,20.66,20.66,0,15.6444868095192,15.6444868095192,15.6444868095192,15.6444868095192,0,0.0,1.0
2018-05-15,20.5,20.68,20.45,20.68,802,15.5233291188356,15.6596315208547,15.485467340497,15.6596315208547,1059.11559782952,0.0,1.0
2018-05-16,20.5,20.5,20.5,20.5,0,15.5233291188356,15.5233291188356,15.5233291188356,15.5233291188356,0,0.0,1.0
2018-05-17,20.5,20.5,20.5,20.5,0,15.5233291188356,15.5233291188356,15.5233291188356,15.5233291188356,0,0.0,1.0
2018-05-18,20.75,20.75,20.75,20.75,550,15.7126380105287,15.7126380105287,15.7126380105287,15.7126380105287,726.326158112516,0.0,1.0
2018-05-21,20.75,20.75,20.75,20.75,0,15.7126380105287,15.7126380105287,15.7126380105287,15.7126380105287,0,0.0,1.0
2018-05-22,20.59,20.7,20.59,20.7,3362,15.5914803198452,15.6747762321901,15.5914803198452,15.6747762321901,4439.83371558957,0.0,1.0
2018-05-23,20.59,20.59,20.59,20.59,142,15.5914803198452,15.5914803198452,15.5914803198452,15.5914803198452,187.524208094503,0.0,1.0
2018-05-24,20.8,20.9,20.8,20.9,300,15.7504997888674,15.8262233455446,15.7504997888674,15.8262233455446,396.177904425007,0.0,1.0
2018-05-25,20.8,20.8,20.8,20.8,0,15.7504997888674,15.7504997888674,15.7504997888674,15.7504997888674,0,0.0,1.0
2018-05-29,20.93,21.0,20.8,20.8,1447,15.8489404125478,15.9019469022219,15.7504997888674,15.7504997888674,1910.89809234329,0.0,1.0
2018-05-30,20.8702,20.8702,20.8702,20.8702,200,15.8036577256548,15.8036577256548,15.8036577256548,15.8036577256548,264.118602950005,0.0,1.0
2018-05-31,20.92,20.92,20.74,20.74,1650,15.8413680568801,15.8413680568801,15.705065654861,15.705065654861,2178.97847433754,0.0,1.0
2018-06-01,20.92,20.92,20.92,20.92,5,15.8413680568801,15.8413680568801,15.8413680568801,15.8413680568801,6.60296507375011,0.0,1.0
2018-06-04,20.92,20.92,20.92,20.92,50,15.8413680568801,15.8413680568801,15.8413680568801,15.8413680568801,66.0296507375011,0.0,1.0
2018-06-05,20.92,20.92,20.92,20.92,0,15.8413680568801,15.8413680568801,15.8413680568801,15.8413680568801,0,0.0,1.0
2018-06-06,20.92,20.92,20.92,20.92,0,15.8413680568801,15.8413680568801,15.8413680568801,15.8413680568801,0,0.0,1.0
2018-06-07,21.16,21.19,20.96,20.96,3900,16.0231045929055,16.0458216599086,15.871657479551,15.871657479551,5150.31275752509,0.0,1.0
2018-06-08,21.2,21.68,20.93,21.58,5011,16.0533940155764,16.4168670876271,15.8489404125478,16.3411435309499,6617.49159691236,0.0,1.0
2018-06-11,21.14,21.14,21.09,21.12,1120,16.00795988157,16.00795988157,15.9700981032314,15.9928151702346,1479.06417652003,0.0,1.0
2018-06-12,21.2,21.79,21.2,21.66,6110,16.0533940155764,16.5001629999721,16.0533940155764,16.4017223762917,8068.82332012263,0.0,1.0
2018-06-13,21.05,21.34,21.0,21.2,5287,15.9398086805605,16.1594069949245,15.9019469022219,16.0533940155764,6981.97526898338,0.0,1.0
2018-06-14,21.05,21.05,21.05,21.05,0,15.9398086805605,15.9398086805605,15.9398086805605,15.9398086805605,0,0.0,1.0
2018-06-15,21.05,21.05,21.05,21.05,0,15.9398086805605,15.9398086805605,15.9398086805605,15.9398086805605,0,0.0,1.0
2018-06-18,21.0,21.01,21.0,21.0,1161,15.9019469022219,15.9095192578896,15.9019469022219,15.9019469022219,1533.20849012478,0.0,1.0
2018-06-19,21.0,21.0,21.0,21.0,100,15.9019469022219,15.9019469022219,15.9019469022219,15.9019469022219,132.059301475002,0.0,1.0
2018-06-20,21.15,21.24,21.15,21.2,900,16.0155322372377,16.0836834382473,16.0155322372377,16.0533940155764,1188.53371327503,0.0,1.0
2018-06-21,21.15,21.15,21.15,21.15,0,16.0155322372377,16.0155322372377,16.0155322372377,16.0155322372377,0,0.0,1.0
2018-06-22,21.0,21.0,21.0,21.0,727,15.9019469022219,15.9019469022219,15.9019469022219,15.9019469022219,960.071121723266,0.0,1.0
2018-06-25,21.0,21.0,21.0,21.0,400,15.9019469022219,15.9019469022219,15.9019469022219,15.9019469022219,528.237205900009,0.0,1.0
2018-06-26,21.64,21.64,21.0,21.0,4085,16.3865776649562,16.3865776649562,15.9019469022219,15.9019469022219,5394.62246525387,0.0,1.0
2018-06-27,21.8,21.8,21.8,21.8,500,16.5077353556398,16.5077353556398,16.5077353556398,16.5077353556398,660.296507375014,0.0,1.0
2018-06-28,21.8,21.8,21.8,21.8,0,16.5508977829459,16.5508977829459,16.5508977829459,16.5508977829459,0,0.057,1.0
2018-06-29,21.29,21.85,21.26,21.77,3400,16.1636978806843,16.5888585576774,16.1409214158454,16.528121318107,4478.30691555437,0.0,1.0
2018-07-02,21.29,21.29,21.29,21.29,3,16.1636978806843,16.1636978806843,16.1636978806843,16.1636978806843,3.95144727843033,0.0,1.0
2018-07-03,21.29,21.29,21.29,21.29,0,16.1636978806843,16.1636978806843,16.1636978806843,16.1636978806843,0,0.0,1.0
2018-07-05,21.2925,21.2925,21.2925,21.2925,0,16.1655959194209,16.1655959194209,16.1655959194209,16.1655959194209,0,0.0,1.0
2018-07-06,21.29,21.29,21.29,21.29,0,16.1636978806843,16.1636978806843,16.1636978806843,16.1636978806843,0,0.0,1.0
2018-07-09,21.29,21.29,21.29,21.29,0,16.1636978806843,16.1636978806843,16.1636978806843,16.1636978806843,0,0.0,1.0
2018-07-10,21.29,21.29,21.29,21.29,0,16.1636978806843,16.1636978806843,16.1636978806843,16.1636978806843,0,0.0,1.0
2018-07-11,21.29,21.29,21.29,21.29,0,16.1636978806843,16.1636978806843,16.1636978806843,16.1636978806843,0,0.0,1.0
2018-07-12,21.29,21.29,21.29,21.29,0,16.1636978806843,16.1636978806843,16.1636978806843,16.1636978806843,0,0.0,1.0
2018-07-13,21.3,21.36,21.2,21.2,1500,16.1712900356306,16.2168429653084,16.0953684861675,16.0953684861675,1975.72363921516,0.0,1.0
2018-07-16,21.3,21.3,21.3,21.3,0,16.1712900356306,16.1712900356306,16.1712900356306,16.1712900356306,0,0.0,1.0
2018-07-17,21.3,21.3,21.3,21.3,410,16.1712900356306,16.1712900356306,16.1712900356306,16.1712900356306,540.031128052145,0.0,1.0
2018-07-18,21.27,21.27,21.27,21.27,400,16.1485135707917,16.1485135707917,16.1485135707917,16.1485135707917,526.859637124043,0.0,1.0
2018-07-19,21.27,21.27,21.27,21.27,0,16.1485135707917,16.1485135707917,16.1485135707917,16.1485135707917,0,0.0,1.0
2018-07-20,21.27,21.27,21.27,21.27,0,16.1485135707917,16.1485135707917,16.1485135707917,16.1485135707917,0,0.0,1.0
2018-07-23,21.2,21.2,21.12,21.12,666,16.0953684861675,16.0953684861675,16.0346312465971,16.0346312465971,877.221295811535,0.0,1.0
2018-07-24,21.2,21.2,21.2,21.2,0,16.0953684861675,16.0953684861675,16.0953684861675,16.0953684861675,0,0.0,1.0
2018-07-25,21.15,21.15,20.96,21.11,1100,16.057407711436,16.057407711436,15.9131567674562,16.0270390916508,1448.86400209112,0.0,1.0
2018-07-26,21.0,21.0,21.0,21.0,615,15.9435253872414,15.9435253872414,15.9435253872414,15.9435253872414,810.046692078219,0.0,1.0
2018-07-27,21.0,21.0,21.0,21.0,200,15.9435253872414,15.9435253872414,15.9435253872414,15.9435253872414,263.429818562022,0.0,1.0
2018-07-30,21.0,21.0,21.0,21.0,0,15.9868006704354,15.9868006704354,15.9868006704354,15.9868006704354,0,0.057,1.0
2018-07-31,21.15,21.15,21.15,21.15,100,16.1009921037956,16.1009921037956,16.1009921037956,16.1009921037956,131.358365147041,0.0,1.0
2018-08-01,21.15,21.15,21.15,21.15,1,16.1009921037956,16.1009921037956,16.1009921037956,16.1009921037956,1.31358365147041,0.0,1.0
2018-08-02,21.15,21.15,21.15,21.15,0,16.1009921037956,16.1009921037956,16.1009921037956,16.1009921037956,0,0.0,1.0
2018-08-03,21.15,21.15,21.1473,21.1473,1001,16.1009921037956,16.1009921037956,16.0989366579951,16.0989366579951,1314.89723512188,0.0,1.0
2018-08-06,21.06,21.06,21.01,21.01,1017,16.0324772437795,16.0324772437795,15.9944134326594,15.9944134326594,1335.9145735454,0.0,1.0
2018-08-07,21.06,21.06,21.06,21.06,0,16.0324772437795,16.0324772437795,16.0324772437795,16.0324772437795,0,0.0,1.0
2018-08-08,21.06,21.06,21.06,21.06,0,16.0324772437795,16.0324772437795,16.0324772437795,16.0324772437795,0,0.0,1.0
2018-08-09,21.25,21.25,21.08,21.08,2400,16.1771197260358,16.1771197260358,16.0477027682275,16.0477027682275,3152.60076352897,0.0,1.0
2018-08-10,21.3,21.3,21.3,21.3,1099,16.2151835371559,16.2151835371559,16.2151835371559,16.2151835371559,1443.62843296597,0.0,1.0
2018-08-13,21.15,21.36,21.15,21.36,1767,16.1009921037956,16.2608601105,16.1009921037956,16.2608601105,2321.10231214821,0.0,1.0
2018-08-14,21.15,21.15,21.15,21.15,0,16.1009921037956,16.1009921037956,16.1009921037956,16.1009921037956,0,0.0,1.0
2018-08-15,21.15,21.15,21.15,21.15,0,16.1009921037956,16.1009921037956,16.1009921037956,16.1009921037956,0,0.0,1.0
2018-08-16,21.3,21.3,21.3,21.3,100,16.2151835371559,16.2151835371559,16.2151835371559,16.2151835371559,131.35836514704,0.0,1.0
2018-08-17,21.3,21.3,21.3,21.3,0,16.2151835371559,16.2151835371559,16.2151835371559,16.2151835371559,0,0.0,1.0
2018-08-20,21.3,21.3,21.3,21.3,0,16.2151835371559,16.2151835371559,16.2151835371559,16.2151835371559,0,0.0,1.0
2018-08-21,21.3,21.3,21.3,21.3,0,16.2151835371559,16.2151835371559,16.2151835371559,16.2151835371559,0,0.0,1.0
2018-08-22,21.48,21.63,21.48,21.48,800,16.3522132571882,16.4664046905484,16.3522132571882,16.3522132571882,1050.86692117632,0.0,1.0
2018-08-23,21.48,21.48,21.48,21.48,20,16.3522132571882,16.3522132571882,16.3522132571882,16.3522132571882,26.271673029408,0.0,1.0
2018-08-24,21.48,21.48,21.48,21.48,0,16.3522132571882,16.3522132571882,16.3522132571882,16.3522132571882,0,0.0,1.0
2018-08-27,21.48,21.48,21.48,21.48,0,16.3522132571882,16.3522132571882,16.3522132571882,16.3522132571882,0,0.0,1.0
2018-08-28,21.48,21.48,21.48,21.48,0,16.3522132571882,16.3522132571882,16.3522132571882,16.3522132571882,0,0.0,1.0
2018-08-29,21.48,21.48,21.48,21.48,2,16.3522132571882,16.3522132571882,16.3522132571882,16.3522132571882,2.6271673029408,0.0,1.0
2018-08-30,21.48,21.48,21.48,21.48,0,16.3971285543099,16.3971285543099,16.3971285543099,16.3971285543099,0,0.059,1.0
2018-08-31,21.35,21.35,21.35,21.35,1000,16.2978908116628,16.2978908116628,16.2978908116628,16.2978908116628,1309.98546049418,0.0,1.0
2018-09-04,21.35,21.35,21.35,21.35,4,16.2978908116628,16.2978908116628,16.2978908116628,16.2978908116628,5.23994184197673,0.0,1.0
2018-09-05,21.35,21.35,21.35,21.35,0,16.2978908116628,16.2978908116628,16.2978908116628,16.2978908116628,0,0.0,1.0
2018-09-06,21.35,21.35,21.35,21.35,0,16.2978908116628,16.2978908116628,16.2978908116628,16.2978908116628,0,0.0,1.0
2018-09-07,21.35,21.35,21.35,21.35,20,16.2978908116628,16.2978908116628,16.2978908116628,16.2978908116628,26.1997092098837,0.0,1.0
2018-09-10,21.68,21.68,21.66,21.68,850,16.5498020045362,16.5498020045362,16.5345346595136,16.5498020045362,1113.48764142006,0.0,1.0
2018-09-11,21.37,21.65,21.37,21.65,616,16.3131581566854,16.5269009870023,16.3131581566854,16.5269009870023,806.951043664418,0.0,1.0
2018-09-12,21.38,21.38,21.38,21.38,1000,16.3207918291967,16.3207918291967,16.3207918291967,16.3207918291967,1309.98546049419,0.0,1.0
2018-09-13,21.38,21.38,21.38,21.38,0,16.3207918291967,16.3207918291967,16.3207918291967,16.3207918291967,0,0.0,1.0
2018-09-14,21.25,21.25,21.12,21.15,1400,16.2215540865496,16.2215540865496,16.1223163439025,16.1452173614364,1833.97964469186,0.0,1.0
2018-09-17,21.25,21.25,21.25,21.25,0,16.2215540865496,16.2215540865496,16.2215540865496,16.2215540865496,0,0.0,1.0
2018-09-18,21.25,21.25,21.25,21.25,0,16.2215540865496,16.2215540865496,16.2215540865496,16.2215540865496,0,0.0,1.0
2018-09-19,21.25,21.25,21.25,21.25,0,16.2215540865496,16.2215540865496,16.2215540865496,16.2215540865496,0,0.0,1.0
2018-09-20,21.25,21.25,21.25,21.25,0,16.2215540865496,16.2215540865496,16.2215540865496,16.2215540865496,0,0.0,1.0
2018-09-21,21.25,21.25,21.25,21.25,0,16.2215540865496,16.2215540865496,16.2215540865496,16.2215540865496,0,0.0,1.0
2018-09-24,21.25,21.25,21.25,21.25,0,16.2215540865496,16.2215540865496,16.2215540865496,16.2215540865496,0,0.0,1.0
2018-09-25,21.25,21.25,21.25,21.25,0,16.2215540865496,16.2215540865496,16.2215540865496,16.2215540865496,0,0.0,1.0
2018-09-26,21.25,21.25,21.25,21.25,0,16.2215540865496,16.2215540865496,16.2215540865496,16.2215540865496,0,0.0,1.0
2018-09-27,21.25,21.25,21.25,21.25,0,16.2681194888686,16.2681194888686,16.2681194888686,16.2681194888686,0,0.061,1.0
2018-09-28,21.1889,21.1889,21.1889,21.1889,3,16.2213438605971,16.2213438605971,16.2213438605971,16.2213438605971,3.91870738616228,0.0,1.0
2018-10-01,21.25,21.25,21.25,21.25,0,16.2681194888686,16.2681194888686,16.2681194888686,16.2681194888686,0,0.0,1.0
2018-10-02,21.25,21.25,21.25,21.25,1,16.2681194888686,16.2681194888686,16.2681194888686,16.2681194888686,1.30623579538743,0.0,1.0
2018-10-03,21.25,21.25,21.25,21.25,0,16.2681194888686,16.2681194888686,16.2681194888686,16.2681194888686,0,0.0,1.0
2018-10-04,21.4,21.4,21.35,21.35,1800,16.3829532734959,16.3829532734959,16.3446753452868,16.3446753452868,2351.22443169737,0.0,1.0
2018-10-05,21.4,21.4,21.4,21.4,0,16.3829532734959,16.3829532734959,16.3829532734959,16.3829532734959,0,0.0,1.0
2018-10-08,21.4,21.4,21.4,21.4,0,16.3829532734959,16.3829532734959,16.3829532734959,16.3829532734959,0,0.0,1.0
2018-10-09,21.4,21.4,21.4,21.4,0,16.3829532734959,16.3829532734959,16.3829532734959,16.3829532734959,0,0.0,1.0
2018-10-10,21.15,21.15,21.01,21.01,1000,16.1915636324504,16.1915636324504,16.0843854334649,16.0843854334649,1306.23579538743,0.0,1.0
2018-10-11,21.15,21.15,21.15,21.15,0,16.1915636324504,16.1915636324504,16.1915636324504,16.1915636324504,0,0.0,1.0
2018-10-12,21.15,21.15,21.15,21.15,0,16.1915636324504,16.1915636324504,16.1915636324504,16.1915636324504,0,0.0,1.0
2018-10-15,21.15,21.15,21.15,21.15,0,16.1915636324504,16.1915636324504,16.1915636324504,16.1915636324504,0,0.0,1.0
2018-10-16,21.38,21.4,21.38,21.4,910,16.3676421022123,16.3829532734959,16.3676421022123,16.3829532734959,1188.67457380256,0.0,1.0
2018-10-17,21.38,21.38,21.38,21.38,0,16.3676421022123,16.3676421022123,16.3676421022123,16.3676421022123,0,0.0,1.0
2018-10-18,21.38,21.38,21.38,21.38,0,16.3676421022123,16.3676421022123,16.3676421022123,16.3676421022123,0,0.0,1.0
2018-10-19,20.9,21.0,18.93,21.0,13444,16.0001739914049,16.0767298478231,14.4920236199663,16.0767298478231,17561.0340331886,0.0,1.0
2018-10-22,21.1,21.1,21.1,21.1,299,16.1532857042413,16.1532857042413,16.1532857042413,16.1532857042413,390.564502820841,0.0,1.0
2018-10-23,21.14,21.14,21.14,21.14,100,16.1839080468086,16.1839080468086,16.1839080468086,16.1839080468086,130.623579538743,0.0,1.0
2018-10-24,21.05,21.05,21.05,21.05,1100,16.1150077760322,16.1150077760322,16.1150077760322,16.1150077760322,1436.85937492617,0.0,1.0
2018-10-25,21.0,21.0,21.0,21.0,1300,16.0767298478231,16.0767298478231,16.0767298478231,16.0767298478231,1698.10653400366,0.0,1.0
2018-10-26,21.0,21.0,21.0,21.0,0,16.0767298478231,16.0767298478231,16.0767298478231,16.0767298478231,0,0.0,1.0
2018-10-29,21.0,21.0,21.0,21.0,0,16.0767298478231,16.0767298478231,16.0767298478231,16.0767298478231,0,0.0,1.0
2018-10-30,21.4,21.43,21.0,21.0,600,16.4311834630394,16.4542178323801,16.1240585384966,16.1240585384966,781.440973432165,0.063,1.0
2018-10-31,21.4,21.4,21.4,21.4,0,16.4311834630394,16.4311834630394,16.4311834630394,16.4311834630394,0,0.0,1.0
2018-11-01,21.24,21.24,21.2,21.2,2705,16.3083334932223,16.3083334932223,16.277621000768,16.277621000768,3522.99638855667,0.0,1.0
2018-11-02,21.24,21.24,21.24,21.24,0,16.3083334932223,16.3083334932223,16.3083334932223,16.3083334932223,0,0.0,1.0
2018-11-05,21.24,21.24,21.24,21.24,0,16.3083334932223,16.3083334932223,16.3083334932223,16.3083334932223,0,0.0,1.0
2018-11-06,21.15,21.15,21.15,21.15,620,16.2392303852001,16.2392303852001,16.2392303852001,16.2392303852001,807.489005879907,0.0,1.0
2018-11-07,21.16,21.16,21.16,21.16,1180,16.2469085083137,16.2469085083137,16.2469085083137,16.2469085083137,1536.83391441659,0.0,1.0
2018-11-08,21.16,21.16,21.16,21.16,25,16.2469085083137,16.2469085083137,16.2469085083137,16.2469085083137,32.5600405596736,0.0,1.0
2018-11-09,21.15,21.17,21.15,21.17,1600,16.2392303852001,16.2545866314273,16.2392303852001,16.2545866314273,2083.84259581911,0.0,1.0
2018-11-12,21.15,21.15,21.15,21.15,0,16.2392303852001,16.2392303852001,16.2392303852001,16.2392303852001,0,0.0,1.0
2018-11-13,21.15,21.15,21.15,21.15,0,16.2392303852001,16.2392303852001,16.2392303852001,16.2392303852001,0,0.0,1.0
2018-11-14,21.15,21.15,21.15,21.15,0,16.2392303852001,16.2392303852001,16.2392303852001,16.2392303852001,0,0.0,1.0
2018-11-15,21.15,21.15,21.15,21.15,0,16.2392303852001,16.2392303852001,16.2392303852001,16.2392303852001,0,0.0,1.0
2018-11-16,21.15,21.15,21.15,21.15,500,16.2392303852001,16.2392303852001,16.2392303852001,16.2392303852001,651.200811193473,0.0,1.0
2018-11-19,21.15,21.15,21.15,21.15,0,16.2392303852001,16.2392303852001,16.2392303852001,16.2392303852001,0,0.0,1.0
2018-11-20,21.15,21.15,21.15,21.15,800,16.2392303852001,16.2392303852001,16.2392303852001,16.2392303852001,1041.92129790956,0.0,1.0
2018-11-21,21.15,21.15,21.15,21.15,0,16.2392303852001,16.2392303852001,16.2392303852001,16.2392303852001,0,0.0,1.0
2018-11-23,21.16,21.16,21.16,21.16,200,16.2469085083137,16.2469085083137,16.2469085083137,16.2469085083137,260.480324477389,0.0,1.0
2018-11-26,21.16,21.16,21.16,21.16,0,16.2469085083137,16.2469085083137,16.2469085083137,16.2469085083137,0,0.0,1.0
2018-11-27,21.16,21.16,21.16,21.16,0,16.2469085083137,16.2469085083137,16.2469085083137,16.2469085083137,0,0.0,1.0
2018-11-28,21.01,21.223,21.01,21.223,1475,16.1317366616102,16.2952806839292,16.1317366616102,16.2952806839292,1921.04239302074,0.0,1.0
2018-11-29,21.01,21.1,21.01,21.01,1100,16.1824122741597,16.2517324600081,16.1824122741597,16.1824122741597,1428.15543248172,0.066,1.0
2018-11-30,21.0,21.0,21.0,21.0,1689,16.1747100312877,16.1747100312877,16.1747100312877,16.1747100312877,2192.86775041965,0.0,1.0
2018-12-03,21.0,21.0,21.0,21.0,1,16.1747100312877,16.1747100312877,16.1747100312877,16.1747100312877,1.29832312043792,0.0,1.0
2018-12-04,20.72,20.9225,20.61,20.88,2330,15.9590472308705,16.1150176490294,15.8743225592781,16.0822831168232,3025.09287062036,0.0,1.0
2018-12-06,20.659,20.659,20.659,20.659,496,15.9120635493511,15.9120635493511,15.9120635493511,15.9120635493511,643.968267737208,0.0,1.0
2018-12-07,20.66,20.66,20.66,20.66,100,15.9128337736383,15.9128337736383,15.9128337736383,15.9128337736383,129.832312043792,0.0,1.0
2018-12-10,20.66,20.66,20.66,20.66,70,15.9128337736383,15.9128337736383,15.9128337736383,15.9128337736383,90.8826184306544,0.0,1.0
2018-12-11,20.66,20.66,20.66,20.66,0,15.9128337736383,15.9128337736383,15.9128337736383,15.9128337736383,0,0.0,1.0
2018-12-12,20.66,20.66,20.66,20.66,0,15.9128337736383,15.9128337736383,15.9128337736383,15.9128337736383,0,0.0,1.0
2018-12-13,20.66,20.66,20.66,20.66,0,15.9128337736383,15.9128337736383,15.9128337736383,15.9128337736383,0,0.0,1.0
2018-12-14,20.66,20.66,20.66,20.66,0,15.9128337736383,15.9128337736383,15.9128337736383,15.9128337736383,0,0.0,1.0
2018-12-17,20.45,20.52,20.45,20.45,1100,15.7510866733254,15.8050023734297,15.7510866733254,15.7510866733254,1428.15543248171,0.0,1.0
2018-12-18,20.45,20.45,20.45,20.45,200,15.7510866733254,15.7510866733254,15.7510866733254,15.7510866733254,259.664624087584,0.0,1.0
2018-12-19,20.51,20.51,20.45,20.45,4900,15.7973001305576,15.7973001305576,15.7510866733254,15.7510866733254,6361.78329014584,0.0,1.0
2018-12-20,20.51,20.51,20.51,20.51,0,15.7973001305576,15.7973001305576,15.7973001305576,15.7973001305576,0,0.0,1.0
2018-12-21,20.43,20.45,20.43,20.45,1648,15.7356821875813,15.7510866733254,15.7356821875813,15.7510866733254,2139.6365024817,0.0,1.0
2018-12-24,20.43,20.43,20.43,20.43,0,15.7356821875813,15.7356821875813,15.7356821875813,15.7356821875813,0,0.0,1.0
2018-12-26,20.43,20.43,20.43,20.43,1572,15.7356821875813,15.7356821875813,15.7356821875813,15.7356821875813,2040.96394532842,0.0,1.0
2018-12-27,20.43,20.43,20.43,20.43,0,15.7356821875813,15.7356821875813,15.7356821875813,15.7356821875813,0,0.0,1.0
2018-12-28,20.43,20.43,20.43,20.43,1572,15.7356821875813,15.7356821875813,15.7356821875813,15.7356821875813,2040.96394532842,0.0,1.0
2018-12-31,20.1955,20.1955,20.16,20.16,672,15.5550645922319,15.5550645922319,15.5277216300362,15.5277216300362,872.473136934286,0.0,1.0
2019-01-02,20.1955,20.1955,20.1955,20.1955,1,15.5550645922319,15.5550645922319,15.5550645922319,15.5550645922319,1.29832312043792,0.0,1.0
2019-01-03,20.3,20.41,20.3,20.4,1300,15.6355530302448,15.7202777018372,15.6355530302448,15.7125754589652,1687.8200565693,0.0,1.0
2019-01-04,20.3,20.3,20.3,20.3,0,15.6355530302448,15.6355530302448,15.6355530302448,15.6355530302448,0,0.0,1.0
2019-01-07,20.16,20.16,20.16,20.16,500,15.5277216300362,15.5277216300362,15.5277216300362,15.5277216300362,649.16156021896,0.0,1.0
2019-01-08,20.16,20.16,20.16,20.16,0,15.5277216300362,15.5277216300362,15.5277216300362,15.5277216300362,0,0.0,1.0
2019-01-09,20.16,20.16,20.16,20.16,0,15.5277216300362,15.5277216300362,15.5277216300362,15.5277216300362,0,0.0,1.0
2019-01-10,20.26,20.26,20.26,20.26,300,15.6047440587566,15.6047440587566,15.6047440587566,15.6047440587566,389.496936131377,0.0,1.0
2019-01-11,20.32,20.32,20.32,20.32,300,15.6509575159889,15.6509575159889,15.6509575159889,15.6509575159889,389.496936131376,0.0,1.0
2019-01-14,20.16,20.4,20.16,20.16,1450,15.5277216300362,15.7125754589652,15.5277216300362,15.5277216300362,1882.56852463499,0.0,1.0
2019-01-15,20.22,20.22,20.22,20.22,1000,15.5739350872684,15.5739350872684,15.5739350872684,15.5739350872684,1298.32312043793,0.0,1.0
2019-01-16,20.18,20.18,20.16,20.16,1950,15.5431261157803,15.5431261157803,15.5277216300362,15.5277216300362,2531.73008485394,0.0,1.0
2019-01-17,20.18,20.18,20.18,20.18,0,15.5431261157803,15.5431261157803,15.5431261157803,15.5431261157803,0,0.0,1.0
2019-01-18,20.18,20.18,20.18,20.18,0,15.5431261157803,15.5431261157803,15.5431261157803,15.5431261157803,0,0.0,1.0
2019-01-22,20.18,20.18,20.18,20.18,1950,15.5431261157803,15.5431261157803,15.5431261157803,15.5431261157803,2531.73008485394,0.0,1.0
2019-01-23,20.18,20.18,20.18,20.18,0,15.5431261157803,15.5431261157803,15.5431261157803,15.5431261157803,0,0.0,1.0
2019-01-24,20.18,20.18,20.18,20.18,0,15.5431261157803,15.5431261157803,15.5431261157803,15.5431261157803,0,0.0,1.0
2019-01-25,20.3,20.3,20.25,20.25,300,15.6355530302448,15.6355530302448,15.5970418158846,15.5970418158846,389.496936131376,0.0,1.0
2019-01-28,20.5,20.55,20.5,20.5335,1658,15.7895978876856,15.8281091020458,15.7895978876856,15.8154004013069,2152.61973368608,0.0,1.0
2019-01-29,20.5,20.6,20.5,20.6,1600,15.7895978876856,15.866620316406,15.7895978876856,15.866620316406,2077.31699270068,0.0,1.0
2019-01-30,20.17,20.28,20.17,20.17,3800,15.5885693487253,15.6735838568245,15.5885693487253,15.5885693487253,4916.80784075721,0.069,1.0
2019-01-31,20.25,20.25,20.25,20.25,400,15.6503980818883,15.6503980818883,15.6503980818883,15.6503980818883,517.558720079706,0.0,1.0
2019-02-01,20.25,20.25,20.25,20.25,1,15.6503980818883,15.6503980818883,15.6503980818883,15.6503980818883,1.29389680019927,0.0,1.0
2019-02-04,20.16,20.22,20.16,20.22,1710,15.5808407570799,15.6272123069522,15.5808407570799,15.6272123069522,2212.56352834075,0.0,1.0
2019-02-05,20.2,20.22,20.16,20.2,2456,15.6117551236614,15.6272123069522,15.5808407570799,15.6117551236614,3177.8105412894,0.0,1.0
2019-02-06,20.7,20.71,20.15,20.17,4206,15.9981847059303,16.0059132975757,15.5731121654346,15.5885693487253,5442.1299416381,0.0,1.0
2019-02-07,20.54,20.66,20.52,20.62,4272,15.8745272396043,15.9672703393488,15.8590700563135,15.9363559727673,5527.52713045124,0.0,1.0
2019-02-08,20.6,20.66,20.3,20.3,5439,15.9208987894765,15.9672703393488,15.6890410401152,15.6890410401152,7037.50469628381,0.0,1.0
2019-02-11,20.6,20.6,20.6,20.6,44,15.9208987894765,15.9208987894765,15.9208987894765,15.9208987894765,56.9314592087677,0.0,1.0
2019-02-12,20.72,20.72,20.54,20.54,2400,16.013641889221,16.013641889221,15.8745272396043,15.8745272396043,3105.35232047824,0.0,1.0
2019-02-13,20.51,20.92,20.51,20.92,1700,15.8513414646681,16.1682137221286,15.8513414646681,16.1682137221286,2199.62456033875,0.0,1.0
2019-02-14,20.5,20.5,20.5,20.5,600,15.8436128730228,15.8436128730228,15.8436128730228,15.8436128730228,776.338080119556,0.0,1.0
2019-02-15,20.7,20.8,20.7,20.8,1300,15.9981847059303,16.0754706223841,15.9981847059303,16.0754706223841,1682.06584025904,0.0,1.0
2019-02-19,20.5,20.5,20.3848,20.3848,1100,15.8436128730228,15.8436128730228,15.754579497268,15.754579497268,1423.28648021919,0.0,1.0
2019-02-20,20.88,20.95,20.58,20.65,1225,16.1372993555471,16.1913994970647,15.9054416061858,15.9595417477034,1585.0235802441,0.0,1.0
2019-02-21,20.775,20.775,20.6035,20.6035,2067,16.0561491432706,16.0561491432706,15.9236037965524,15.9236037965524,2674.48468601188,0.0,1.0
2019-02-22,20.67,20.67,20.67,20.67,100,15.9749989309942,15.9749989309942,15.9749989309942,15.9749989309942,129.389680019926,0.0,1.0
2019-02-25,20.67,20.67,20.67,20.67,100,15.9749989309942,15.9749989309942,15.9749989309942,15.9749989309942,129.389680019926,0.0,1.0
2019-02-26,20.67,20.67,20.67,20.67,0,15.9749989309942,15.9749989309942,15.9749989309942,15.9749989309942,0,0.0,1.0
2019-02-27,20.35,20.6,20.26,20.6,1105,15.7794655623661,15.9733164906507,15.7096792281837,15.9733164906507,1425.06410696385,0.067,1.0
2019-02-28,20.55,20.55,20.18,20.22,4700,15.9345463049938,15.9345463049938,15.6476469311326,15.6786630796581,6061.35864500458,0.0,1.0
2019-03-01,20.55,20.55,20.55,20.55,5,15.9345463049938,15.9345463049938,15.9345463049938,15.9345463049938,6.44825387766445,0.0,1.0
2019-03-04,20.6,20.6,20.21,20.21,2649,15.9733164906507,15.9733164906507,15.6709090425267,15.6709090425267,3416.28490438663,0.0,1.0
2019-03-05,20.36,20.59,20.35,20.59,1069,15.7872195994975,15.9655624535193,15.7794655623661,15.9655624535193,1378.63667904466,0.0,1.0
2019-03-06,20.55,20.62,20.43,20.44,1592,15.9345463049938,15.9888245649135,15.8414978594172,15.8492518965486,2053.12403464836,0.0,1.0
2019-03-07,20.45,20.65,20.38,20.38,5320,15.85700593368,16.0120866763076,15.8027276737603,15.8027276737603,6860.94212583496,0.0,1.0
2019-03-08,20.48,20.5,20.48,20.5,1100,15.8802680450741,15.8957761193369,15.8802680450741,15.8957761193369,1418.61585308618,0.0,1.0
2019-03-11,20.48,20.48,20.48,20.48,0,15.8802680450741,15.8802680450741,15.8802680450741,15.8802680450741,0,0.0,1.0
2019-03-12,20.45,20.55,20.28,20.55,2604,15.85700593368,15.9345463049938,15.7251873024464,15.9345463049938,3358.25061948764,0.0,1.0
2019-03-13,20.51,20.51,20.44,20.44,1100,15.9035301564683,15.9035301564683,15.8492518965486,15.8492518965486,1418.61585308618,0.0,1.0
2019-03-14,20.51,20.66,20.51,20.66,2100,15.9035301564683,16.019840713439,15.9035301564683,16.019840713439,2708.26662861906,0.0,1.0
2019-03-15,20.51,20.51,20.51,20.51,92,15.9035301564683,15.9035301564683,15.9035301564683,15.9035301564683,118.647871349026,0.0,1.0
2019-03-18,20.3,20.55,20.3,20.55,3200,15.7406953767092,15.9345463049938,15.7406953767092,15.9345463049938,4126.88248170525,0.0,1.0
2019-03-19,20.4,20.4,20.29,20.3,1740,15.818235748023,15.818235748023,15.7329413395778,15.7406953767092,2243.99234942723,0.0,1.0
2019-03-20,20.4,20.4,20.29,20.29,500,15.818235748023,15.818235748023,15.7329413395778,15.7329413395778,644.825387766447,0.0,1.0
2019-03-21,20.34,20.34,20.34,20.34,100,15.7717115252347,15.7717115252347,15.7717115252347,15.7717115252347,128.965077553289,0.0,1.0
2019-03-22,20.11,20.55,20.11,20.29,8755,15.5933686712129,15.9345463049938,15.5933686712129,15.7329413395778,11290.8925397905,0.0,1.0
2019-03-25,20.11,20.11,20.11,20.11,0,15.5933686712129,15.5933686712129,15.5933686712129,15.5933686712129,0,0.0,1.0
2019-03-26,20.2,20.2,20.19,20.19,711,15.6631550053954,15.6631550053954,15.655400968264,15.655400968264,916.941701403883,0.0,1.0
2019-03-27,20.13,20.51,20.13,20.47,2750,15.6088767454757,15.9035301564683,15.6088767454757,15.8725140079427,3546.53963271544,0.0,1.0
2019-03-28,20.3,20.3,20.3,20.3,430,15.7934228292026,15.7934228292026,15.7934228292026,15.7934228292026,552.698429871691,0.068,1.0
2019-03-29,20.29,20.3,20.29,20.3,2000,15.7856428179567,15.7934228292026,15.7856428179567,15.7934228292026,2570.69037149624,0.0,1.0
2019-04-01,20.2,20.24,20.2,20.24,2516,15.7156227167435,15.7467427617271,15.7156227167435,15.7467427617271,3233.92848734226,0.0,1.0
2019-04-02,20.27,20.27,20.27,20.27,200,15.7700827954649,15.7700827954649,15.7700827954649,15.7700827954649,257.069037149623,0.0,1.0
2019-04-03,20.27,20.27,20.27,20.27,1,15.7700827954649,15.7700827954649,15.7700827954649,15.7700827954649,1.28534518574812,0.0,1.0
2019-04-04,20.3,20.3,20.3,20.3,637,15.7934228292026,15.7934228292026,15.7934228292026,15.7934228292026,818.764883321552,0.0,1.0
2019-04-05,20.3,20.3,20.3,20.3,2,15.7934228292026,15.7934228292026,15.7934228292026,15.7934228292026,2.57069037149624,0.0,1.0
2019-04-08,20.3,20.3,20.3,20.3,0,15.7934228292026,15.7934228292026,15.7934228292026,15.7934228292026,0,0.0,1.0
2019-04-09,20.41,20.44,20.11,20.19,5919,15.8790029529077,15.9023429866454,15.6456026155303,15.7078427054976,7607.95815444309,0.0,1.0
2019-04-10,20.2,20.2,20.2,20.2,8117,15.7156227167435,15.7156227167435,15.7156227167435,15.7156227167435,10433.1468727175,0.0,1.0
2019-04-11,20.35,20.35,20.34,20.34,1129,15.8323228854322,15.8323228854322,15.8245428741863,15.8245428741863,1451.15471470962,0.0,1.0
2019-04-12,20.35,20.35,20.35,20.35,0,15.8323228854322,15.8323228854322,15.8323228854322,15.8323228854322,0,0.0,1.0
2019-04-15,20.4,20.4,20.34,20.34,1342,15.8712229416617,15.8712229416617,15.8245428741863,15.8245428741863,1724.93323927398,0.0,1.0
2019-04-16,20.3336,20.3427,20.3336,20.3427,1132,15.8195636669889,15.8266434772227,15.8195636669889,15.8266434772227,1455.01075026687,0.0,1.0
2019-04-17,20.33,20.33,20.33,20.33,0,15.8167628629404,15.8167628629404,15.8167628629404,15.8167628629404,0,0.0,1.0
2019-04-18,20.27,20.27,20.2,20.2,1110,15.7700827954649,15.7700827954649,15.7156227167435,15.7156227167435,1426.73315618041,0.0,1.0
2019-04-22,20.29,20.29,20.29,20.29,246,15.7856428179567,15.7856428179567,15.7856428179567,15.7856428179567,316.194915694037,0.0,1.0
2019-04-23,20.29,20.29,20.29,20.29,0,15.7856428179567,15.7856428179567,15.7856428179567,15.7856428179567,0,0.0,1.0
2019-04-24,20.29,20.29,20.29,20.29,0,15.7856428179567,15.7856428179567,15.7856428179567,15.7856428179567,0,0.0,1.0
2019-04-25,20.29,20.29,20.29,20.29,0,15.7856428179567,15.7856428179567,15.7856428179567,15.7856428179567,0,0.0,1.0
2019-04-26,20.2869,20.2869,20.2869,20.2869,246,15.7832310144705,15.7832310144705,15.7832310144705,15.7832310144705,316.194915694036,0.0,1.0
2019-04-29,20.3,20.3,20.3,20.3,700,15.8455489045502,15.8455489045502,15.8455489045502,15.8455489045502,896.781808291883,0.067,1.0
2019-04-30,20.45,20.55,20.4,20.4,8504,15.9626342412834,16.0406911324388,15.9236057957057,15.9236057957057,10894.6178538773,0.0,1.0
2019-05-01,20.45,20.45,20.45,20.45,2,15.9626342412834,15.9626342412834,15.9626342412834,15.9626342412834,2.5622337379768,0.0,1.0
2019-05-02,20.45,20.45,20.45,20.45,0,15.9626342412834,15.9626342412834,15.9626342412834,15.9626342412834,0,0.0,1.0
2019-05-03,20.45,20.45,20.45,20.45,0,15.9626342412834,15.9626342412834,15.9626342412834,15.9626342412834,0,0.0,1.0
2019-05-06,20.45,20.45,20.45,20.45,0,15.9626342412834,15.9626342412834,15.9626342412834,15.9626342412834,0,0.0,1.0
2019-05-07,20.45,20.45,20.45,20.45,0,15.9626342412834,15.9626342412834,15.9626342412834,15.9626342412834,0,0.0,1.0
2019-05-08,20.45,20.45,20.45,20.45,0,15.9626342412834,15.9626342412834,15.9626342412834,15.9626342412834,0,0.0,1.0
2019-05-09,20.45,20.45,20.45,20.45,0,15.9626342412834,15.9626342412834,15.9626342412834,15.9626342412834,0,0.0,1.0
2019-05-10,20.45,20.45,20.45,20.45,0,15.9626342412834,15.9626342412834,15.9626342412834,15.9626342412834,0,0.0,1.0
2019-05-13,20.45,20.45,20.45,20.45,0,15.9626342412834,15.9626342412834,15.9626342412834,15.9626342412834,0,0.0,1.0
2019-05-14,20.45,20.45,20.45,20.45,0,15.9626342412834,15.9626342412834,15.9626342412834,15.9626342412834,0,0.0,1.0
2019-05-15,20.45,20.45,20.45,20.45,0,15.9626342412834,15.9626342412834,15.9626342412834,15.9626342412834,0,0.0,1.0
2019-05-16,20.39,20.42,20.39,20.42,3876,15.9158001065901,15.9392171739367,15.9158001065901,15.9392171739367,4965.60898419905,0.0,1.0
2019-05-17,20.43,20.44,20.43,20.44,1030,15.9470228630523,15.9548285521678,15.9470228630523,15.9548285521678,1319.55037505805,0.0,1.0
2019-05-20,20.43,20.43,20.43,20.43,0,15.9470228630523,15.9470228630523,15.9470228630523,15.9470228630523,0,0.0,1.0
2019-05-21,20.43,20.43,20.43,20.43,0,15.9470228630523,15.9470228630523,15.9470228630523,15.9470228630523,0,0.0,1.0
2019-05-22,20.34,20.34,20.34,20.34,100,15.8767716610124,15.8767716610124,15.8767716610124,15.8767716610124,128.11168689884,0.0,1.0
2019-05-23,20.34,20.34,20.34,20.34,0,15.8767716610124,15.8767716610124,15.8767716610124,15.8767716610124,0,0.0,1.0
2019-05-24,20.34,20.34,20.34,20.34,0,15.8767716610124,15.8767716610124,15.8767716610124,15.8767716610124,0,0.0,1.0
2019-05-28,20.42,20.42,20.32,20.33,2896,15.9392171739367,15.9392171739367,15.8611602827813,15.8689659718969,3710.11445259042,0.0,1.0
2019-05-29,20.42,20.42,20.42,20.42,0,15.9392171739367,15.9392171739367,15.9392171739367,15.9392171739367,0,0.0,1.0
2019-05-30,20.42,20.42,20.42,20.42,0,15.9915152910109,15.9915152910109,15.9915152910109,15.9915152910109,0,0.067,1.0
2019-05-31,20.42,20.42,20.42,20.42,0,15.9915152910109,15.9915152910109,15.9915152910109,15.9915152910109,0,0.0,1.0
2019-06-03,20.4,20.45,20.4,20.45,1325,15.9758526903341,16.0150091920261,15.9758526903341,16.0150091920261,1691.92847004367,0.0,1.0
2019-06-04,20.4,20.4,20.4,20.4,1,15.9758526903341,15.9758526903341,15.9758526903341,15.9758526903341,1.27692714720277,0.0,1.0
2019-06-05,20.4,20.4,20.35,20.35,1101,15.9758526903341,15.9758526903341,15.9366961886421,15.9366961886421,1405.89678907025,0.0,1.0
2019-06-06,20.4,20.4,20.4,20.4,0,15.9758526903341,15.9758526903341,15.9758526903341,15.9758526903341,0,0.0,1.0
2019-06-07,20.95,20.95,20.42,20.42,900,16.406574208946,16.406574208946,15.9915152910109,15.9915152910109,1149.2344324825,0.0,1.0
2019-06-10,20.75,20.76,20.75,20.76,550,16.249948202178,16.2577795025164,16.249948202178,16.2577795025164,702.309930961526,0.0,1.0
2019-06-11,20.5,20.67,20.5,20.67,975,16.0541656937181,16.1872977994708,16.0541656937181,16.1872977994708,1245.0039685227,0.0,1.0
2019-06-12,20.55,20.55,20.5,20.5,1350,16.0933221954101,16.0933221954101,16.0541656937181,16.0541656937181,1723.85164872374,0.0,1.0
2019-06-13,20.55,20.55,20.55,20.55,67,16.0933221954101,16.0933221954101,16.0933221954101,16.0933221954101,85.5541188625854,0.0,1.0
2019-06-14,20.55,20.55,20.55,20.55,0,16.0933221954101,16.0933221954101,16.0933221954101,16.0933221954101,0,0.0,1.0
2019-06-17,20.55,20.55,20.55,20.55,0,16.0933221954101,16.0933221954101,16.0933221954101,16.0933221954101,0,0.0,1.0
2019-06-18,20.55,20.55,20.55,20.55,0,16.0933221954101,16.0933221954101,16.0933221954101,16.0933221954101,0,0.0,1.0
2019-06-19,20.8035,20.8035,20.8035,20.8035,250,16.2918456589885,16.2918456589885,16.2918456589885,16.2918456589885,319.231786800692,0.0,1.0
2019-06-20,20.501,20.53,20.5,20.52,1600,16.0549488237519,16.0776595947333,16.0541656937181,16.0698282943949,2043.08343552443,0.0,1.0
2019-06-21,20.5,20.5,20.39,20.4,5328,16.0541656937181,16.0541656937181,15.9680213899957,15.9758526903341,6803.46784029635,0.0,1.0
2019-06-24,20.5,20.5,20.5,20.5,0,16.0541656937181,16.0541656937181,16.0541656937181,16.0541656937181,0,0.0,1.0
2019-06-25,20.5,20.6,20.47,20.6,765,16.0541656937181,16.1324786971021,16.0306717927029,16.1324786971021,976.849267610117,0.0,1.0
2019-06-26,20.5,20.5,20.5,20.5,688,16.0541656937181,16.0541656937181,16.0541656937181,16.0541656937181,878.525877275504,0.0,1.0
2019-06-27,20.5,20.5,20.5,20.5,0,16.1058522759515,16.1058522759515,16.1058522759515,16.1058522759515,0,0.066,1.0
2019-06-28,20.5,20.5,20.5,20.5,0,16.1058522759515,16.1058522759515,16.1058522759515,16.1058522759515,0,0.0,1.0
2019-07-01,20.43,20.5,20.43,20.5,6,16.0508566828141,16.1058522759515,16.0508566828141,16.1058522759515,7.63697554730822,0.0,1.0
2019-07-02,20.5,20.5,20.5,20.5,0,16.1058522759515,16.1058522759515,16.1058522759515,16.1058522759515,0,0.0,1.0
2019-07-03,20.5,20.5,20.5,20.5,0,16.1058522759515,16.1058522759515,16.1058522759515,16.1058522759515,0,0.0,1.0
2019-07-05,20.59,20.59,20.59,20.59,244,16.1765608956996,16.1765608956996,16.1765608956996,16.1765608956996,310.570338923867,0.0,1.0
2019-07-08,20.5981,20.9031,20.59,20.9031,2364,16.1829246714769,16.4225483272898,16.1765608956996,16.4225483272898,3008.96836563944,0.0,1.0
2019-07-09,20.32,20.45,20.32,20.32,1900,15.9644350364553,16.0665697094248,15.9644350364553,15.9644350364553,2418.37558998094,0.0,1.0
2019-07-10,20.7,20.7,20.7,20.7,118,16.2629825420583,16.2629825420583,16.2629825420583,16.2629825420583,150.193852430395,0.0,1.0
2019-07-11,20.7,20.7,20.7,20.7,0,16.2629825420583,16.2629825420583,16.2629825420583,16.2629825420583,0,0.0,1.0
2019-07-12,20.7,20.7,20.7,20.7,0,16.2629825420583,16.2629825420583,16.2629825420583,16.2629825420583,0,0.0,1.0
2019-07-15,20.7,20.7,20.7,20.7,0,16.2629825420583,16.2629825420583,16.2629825420583,16.2629825420583,0,0.0,1.0
2019-07-16,20.47,20.47,20.32,20.32,1100,16.0822827360355,16.0822827360355,15.9644350364553,15.9644350364553,1400.11218367317,0.0,1.0
2019-07-17,20.6,20.65,20.4,20.4,1265,16.1844174090049,16.2236999755316,16.0272871428981,16.0272871428981,1610.12901122415,0.0,1.0
2019-07-18,20.6,20.6,20.6,20.6,0,16.1844174090049,16.1844174090049,16.1844174090049,16.1844174090049,0,0.0,1.0
2019-07-19,20.6,20.6,20.6,20.6,0,16.1844174090049,16.1844174090049,16.1844174090049,16.1844174090049,0,0.0,1.0
2019-07-22,20.45,20.45,20.45,20.45,870,16.0665697094248,16.0665697094248,16.0665697094248,16.0665697094248,1107.36145435969,0.0,1.0
2019-07-23,20.45,20.45,20.45,20.45,0,16.0665697094248,16.0665697094248,16.0665697094248,16.0665697094248,0,0.0,1.0
2019-07-24,20.5,20.5,20.5,20.5,265,16.1058522759515,16.1058522759515,16.1058522759515,16.1058522759515,337.299753339446,0.0,1.0
2019-07-25,20.5,20.5,20.5,20.5,0,16.1058522759515,16.1058522759515,16.1058522759515,16.1058522759515,0,0.0,1.0
2019-07-26,20.5,20.5,20.5,20.5,0,16.1545626584446,16.1545626584446,16.1545626584446,16.1545626584446,0,0.062,1.0
2019-07-29,20.4,20.4,20.35,20.35,1539,16.0757599137693,16.0757599137693,16.0363585414316,16.0363585414316,1952.97766129916,0.0,1.0
2019-07-30,20.75,20.75,20.75,20.75,801,16.351569520133,16.351569520133,16.351569520133,16.351569520133,1016.46205763524,0.0,1.0
2019-07-31,20.75,20.75,20.75,20.75,3,16.351569520133,16.351569520133,16.351569520133,16.351569520133,3.80697399863384,0.0,1.0
2019-08-01,20.75,20.75,20.75,20.75,1,16.351569520133,16.351569520133,16.351569520133,16.351569520133,1.26899133287795,0.0,1.0
2019-08-02,20.75,20.75,20.75,20.75,0,16.351569520133,16.351569520133,16.351569520133,16.351569520133,0,0.0,1.0
2019-08-05,20.75,20.75,20.75,20.75,0,16.351569520133,16.351569520133,16.351569520133,16.351569520133,0,0.0,1.0
2019-08-06,20.75,20.75,20.75,20.75,0,16.351569520133,16.351569520133,16.351569520133,16.351569520133,0,0.0,1.0
2019-08-07,20.75,20.75,20.75,20.75,0,16.351569520133,16.351569520133,16.351569520133,16.351569520133,0,0.0,1.0
2019-08-08,20.32,20.321,20.32,20.32,600,16.012717718029,16.0135057454758,16.012717718029,16.012717718029,761.394799726771,0.0,1.0
2019-08-09,20.32,20.32,20.32,20.32,600,16.012717718029,16.012717718029,16.012717718029,16.012717718029,761.394799726771,0.0,1.0
2019-08-12,20.75,20.75,20.75,20.75,400,16.351569520133,16.351569520133,16.351569520133,16.351569520133,507.596533151179,0.0,1.0
2019-08-13,20.32,20.38,20.32,20.38,6855,16.012717718029,16.0599993648342,16.012717718029,16.0599993648342,8698.93558687835,0.0,1.0
2019-08-14,20.22,20.26,20.22,20.25,600,15.9339149733537,15.9654360712238,15.9339149733537,15.9575557967563,761.394799726769,0.0,1.0
2019-08-15,20.22,20.26,20.22,20.25,600,15.9339149733537,15.9654360712238,15.9339149733537,15.9575557967563,761.394799726769,0.0,1.0
2019-08-16,20.22,20.22,20.22,20.22,0,15.9339149733537,15.9339149733537,15.9339149733537,15.9339149733537,0,0.0,1.0
2019-08-19,20.19,20.26,20.1,20.11,1203,15.9102741499511,15.9654360712238,15.8393516797433,15.8472319542108,1526.59657345217,0.0,1.0
2019-08-20,20.19,20.19,20.19,20.19,0,15.9102741499511,15.9102741499511,15.9102741499511,15.9102741499511,0,0.0,1.0
2019-08-21,20.2,20.33,20.15,20.15,565,15.9181544244186,16.0205979924965,15.8787530520809,15.8787530520809,716.980103076042,0.0,1.0
2019-08-22,20.2,20.2,20.2,20.2,0,15.9181544244186,15.9181544244186,15.9181544244186,15.9181544244186,0,0.0,1.0
2019-08-23,20.25,20.75,20.2,20.74,6851,15.9575557967563,16.351569520133,15.9181544244186,16.3436892456654,8693.85962154682,0.0,1.0
2019-08-26,20.28,20.28,20.28,20.28,102,15.9811966201589,15.9811966201589,15.9811966201589,15.9811966201589,129.437115953551,0.0,1.0
2019-08-27,20.75,20.75,20.42,20.46,6762,16.351569520133,16.351569520133,16.0915204627043,16.1230415605745,8580.91939292068,0.0,1.0
2019-08-28,20.75,20.75,20.52,20.53,800,16.351569520133,16.351569520133,16.1703232073797,16.1782034818472,1015.19306630236,0.0,1.0
2019-08-29,20.47,20.47,20.47,20.47,500,16.178991509294,16.178991509294,16.178991509294,16.178991509294,632.610505674628,0.061,1.0
2019-08-30,20.75,20.75,20.75,20.75,104,16.400296718019,16.400296718019,16.400296718019,16.400296718019,131.582985180323,0.0,1.0
2019-09-03,20.5,20.59,20.5,20.53,2705,16.2027027816574,16.2738365987476,16.2027027816574,16.2264140540208,3422.42283569974,0.0,1.0
2019-09-04,20.69,20.69,20.69,20.69,1250,16.3528741732922,16.3528741732922,16.3528741732922,16.3528741732922,1581.52626418658,0.0,1.0
2019-09-05,20.69,20.69,20.69,20.69,1,16.3528741732922,16.3528741732922,16.3528741732922,16.3528741732922,1.26522101134926,0.0,1.0
2019-09-06,20.66,20.66,20.66,20.66,1750,16.3291629009288,16.3291629009288,16.3291629009288,16.3291629009288,2214.13676986121,0.0,1.0
2019-09-09,20.5,20.5,20.5,20.5,1000,16.2027027816574,16.2027027816574,16.2027027816574,16.2027027816574,1265.22101134926,0.0,1.0
2019-09-10,20.46,20.48,20.4,20.42,600,16.1710877518395,16.1868952667484,16.1236652071127,16.1394727220216,759.132606809556,0.0,1.0
2019-09-11,20.46,20.46,20.46,20.46,0,16.1710877518395,16.1710877518395,16.1710877518395,16.1710877518395,0,0.0,1.0
2019-09-12,20.5,20.53,20.5,20.5,900,16.2027027816574,16.2264140540208,16.2027027816574,16.2027027816574,1138.69891021433,0.0,1.0
2019-09-13,20.5,20.5,20.5,20.5,0,16.2027027816574,16.2027027816574,16.2027027816574,16.2027027816574,0,0.0,1.0
2019-09-16,20.5,20.5,20.5,20.5,0,16.2027027816574,16.2027027816574,16.2027027816574,16.2027027816574,0,0.0,1.0
2019-09-17,20.59,20.59,20.33,20.33,699,16.2738365987476,16.2738365987476,16.0683389049314,16.0683389049314,884.389486933131,0.0,1.0
2019-09-18,20.59,20.59,20.59,20.59,0,16.2738365987476,16.2738365987476,16.2738365987476,16.2738365987476,0,0.0,1.0
2019-09-19,20.57,20.57,20.57,20.57,500,16.2580290838386,16.2580290838386,16.2580290838386,16.2580290838386,632.610505674631,0.0,1.0
2019-09-20,20.57,20.57,20.57,20.57,0,16.2580290838386,16.2580290838386,16.2580290838386,16.2580290838386,0,0.0,1.0
2019-09-23,20.64,20.64,20.4,20.4,3784,16.3133553860199,16.3133553860199,16.1236652071127,16.1236652071127,4787.5963069456,0.0,1.0
2019-09-24,20.64,20.64,20.64,20.64,0,16.3133553860199,16.3133553860199,16.3133553860199,16.3133553860199,0,0.0,1.0
2019-09-25,20.45,20.5,20.4,20.5,7026,16.163183994385,16.2027027816574,16.1236652071127,16.2027027816574,8889.44282573992,0.0,1.0
2019-09-26,20.45,20.45,20.45,20.45,0,16.163183994385,16.163183994385,16.163183994385,16.163183994385,0,0.0,1.0
2019-09-27,20.39,20.39,20.39,20.39,0,16.1162182868391,16.1162182868391,16.1162182868391,16.1162182868391,0,0.000578,1.0
2019-09-30,20.3923,20.3923,20.3923,20.3923,3,16.118036202585,16.118036202585,16.118036202585,16.118036202585,3.7955554405684,0.0,1.0
2019-10-01,20.55,20.55,20.55,20.55,222,16.2426819909045,16.2426819909045,16.2426819909045,16.2426819909045,280.871102602062,0.0,1.0
2019-10-02,20.55,20.55,20.55,20.55,1,16.2426819909045,16.2426819909045,16.2426819909045,16.2426819909045,1.26518514685613,0.0,1.0
2019-10-03,20.55,20.55,20.55,20.55,0,16.2426819909045,16.2426819909045,16.2426819909045,16.2426819909045,0,0.0,1.0
2019-10-04,20.55,20.55,20.55,20.55,0,16.2426819909045,16.2426819909045,16.2426819909045,16.2426819909045,0,0.0,1.0
2019-10-07,20.75,20.75,20.75,20.75,591,16.4007616209863,16.4007616209863,16.4007616209863,16.4007616209863,747.724421791975,0.0,1.0
2019-10-08,20.57,20.91,20.57,20.9,3709,16.2584899539127,16.5272253250518,16.2584899539127,16.5193213435477,4692.5717096894,0.0,1.0
2019-10-09,20.81,20.92,20.81,20.92,350,16.4481855100109,16.5351293065559,16.4481855100109,16.5351293065559,442.814801399645,0.0,1.0
2019-10-10,20.81,20.81,20.81,20.81,0,16.4481855100109,16.4481855100109,16.4481855100109,16.4481855100109,0,0.0,1.0
2019-10-11,20.77,20.77,20.72,20.75,1270,16.4165695839945,16.4165695839945,16.3770496764741,16.4007616209863,1606.78513650729,0.0,1.0
2019-10-14,20.55,20.65,20.55,20.65,480,16.2426819909045,16.3217218059454,16.2426819909045,16.3217218059454,607.288870490945,0.0,1.0
2019-10-15,20.55,20.55,20.55,20.55,0,16.2426819909045,16.2426819909045,16.2426819909045,16.2426819909045,0,0.0,1.0
2019-10-16,20.55,20.55,20.55,20.55,929,16.2426819909045,16.2426819909045,16.2426819909045,16.2426819909045,1175.35700142935,0.0,1.0
2019-10-17,20.55,20.55,20.55,20.55,0,16.2426819909045,16.2426819909045,16.2426819909045,16.2426819909045,0,0.0,1.0
2019-10-18,20.55,20.55,20.55,20.55,0,16.2426819909045,16.2426819909045,16.2426819909045,16.2426819909045,0,0.0,1.0
2019-10-21,20.29,20.34,20.29,20.34,800,16.0371784717982,16.0766983793187,16.0371784717982,16.0766983793187,1012.14811748491,0.0,1.0
2019-10-22,20.29,20.29,20.29,20.29,1,16.0371784717982,16.0371784717982,16.0371784717982,16.0371784717982,1.26518514685613,0.0,1.0
2019-10-23,20.589,20.7899,20.589,20.7899,300,16.2735075187705,16.4322985071877,16.2735075187705,16.4322985071877,379.555544056839,0.0,1.0
2019-10-24,20.59,20.59,20.59,20.59,1,16.2742979169209,16.2742979169209,16.2742979169209,16.2742979169209,1.26518514685613,0.0,1.0
2019-10-25,20.59,20.59,20.59,20.59,1,16.2742979169209,16.2742979169209,16.2742979169209,16.2742979169209,1.26518514685613,0.0,1.0
2019-10-28,20.59,20.59,20.59,20.59,0,16.2742979169209,16.2742979169209,16.2742979169209,16.2742979169209,0,0.0,1.0
2019-10-29,20.59,20.59,20.59,20.59,0,16.2742979169209,16.2742979169209,16.2742979169209,16.2742979169209,0,0.0,1.0
2019-10-30,20.59,20.59,20.59,20.59,0,16.3184021337137,16.3184021337137,16.3184021337137,16.3184021337137,0,0.0558,1.0
2019-10-31,20.66,20.66,20.4,20.4,702,16.3738799457273,16.3738799457273,16.1678195011054,16.1678195011054,885.759517479825,0.0,1.0
2019-11-01,20.6,20.6,20.5,20.6,3415,16.32632753543,16.32632753543,16.2470735182677,16.32632753543,4308.92984642962,0.0,1.0
2019-11-04,20.6,20.6,20.6,20.6,1,16.32632753543,16.32632753543,16.32632753543,16.32632753543,1.2617656944157,0.0,1.0
2019-11-05,20.6,20.6,20.6,20.6,1,16.32632753543,16.32632753543,16.32632753543,16.32632753543,1.2617656944157,0.0,1.0
2019-11-06,20.6,20.6,20.6,20.6,0,16.32632753543,16.32632753543,16.32632753543,16.32632753543,0,0.0,1.0
2019-11-07,20.9886,20.9886,20.9886,20.9886,1000,16.6343086461226,16.6343086461226,16.6343086461226,16.6343086461226,1261.7656944157,0.0,1.0
2019-11-08,20.5,20.7,20.4,20.7,10365,16.2470735182677,16.4055815525922,16.1678195011054,16.4055815525922,13078.2014226187,0.0,1.0
2019-11-11,20.4,20.46,20.4,20.4,1000,16.1678195011054,16.2153719114028,16.1678195011054,16.1678195011054,1261.7656944157,0.0,1.0
2019-11-12,20.6,20.6,20.44,20.44,2700,16.32632753543,16.32632753543,16.1995211079703,16.1995211079703,3406.76737492239,0.0,1.0
2019-11-13,20.6,20.6,20.6,20.6,0,16.32632753543,16.32632753543,16.32632753543,16.32632753543,0,0.0,1.0
2019-11-14,20.44,20.52,20.44,20.52,712,16.1995211079703,16.2629243217001,16.1995211079703,16.2629243217001,898.377174423982,0.0,1.0
2019-11-15,20.44,20.44,20.44,20.44,0,16.1995211079703,16.1995211079703,16.1995211079703,16.1995211079703,0,0.0,1.0
2019-11-18,20.44,20.44,20.44,20.44,31,16.1995211079703,16.1995211079703,16.1995211079703,16.1995211079703,39.1147365268868,0.0,1.0
2019-11-19,20.44,20.44,20.44,20.44,0,16.1995211079703,16.1995211079703,16.1995211079703,16.1995211079703,0,0.0,1.0
2019-11-20,20.44,20.44,20.44,20.44,24,16.1995211079703,16.1995211079703,16.1995211079703,16.1995211079703,30.2823766659769,0.0,1.0
2019-11-21,20.95,20.95,20.65,20.65,2525,16.6037165954979,16.6037165954979,16.3659545440111,16.3659545440111,3185.95837839966,0.0,1.0
2019-11-22,20.85,20.85,20.81,20.85,1460,16.5244625783357,16.5244625783357,16.4927609714707,16.5244625783357,1842.17791384692,0.0,1.0
2019-11-25,21.0,21.0,21.0,21.0,150,16.6433436040791,16.6433436040791,16.6433436040791,16.6433436040791,189.264854162355,0.0,1.0
2019-11-26,20.86,20.86,20.86,20.86,1800,16.5323879800519,16.5323879800519,16.5323879800519,16.5323879800519,2271.17824994826,0.0,1.0
2019-11-27,20.8112,20.8112,20.8112,20.8112,0,16.5342108224466,16.5342108224466,16.5342108224466,16.5342108224466,0,0.0511,1.0
2019-11-29,20.86,20.86,20.86,20.86,4,16.5729817481085,16.5729817481085,16.5729817481085,16.5729817481085,5.03470053055016,0.0,1.0
2019-12-02,21.32,21.32,21.32,21.32,105,16.9384453916431,16.9384453916431,16.9384453916431,16.9384453916431,132.160888926941,0.0,1.0
2019-12-03,21.32,21.32,21.32,21.32,1,16.9384453916431,16.9384453916431,16.9384453916431,16.9384453916431,1.25867513263753,0.0,1.0
2019-12-04,21.3,21.3,21.11,21.11,1201,16.9225556680111,16.9225556680111,16.7716032935077,16.7716032935077,1511.66883429768,0.0,1.0
2019-12-05,21.3,21.3,21.3,21.3,0,16.9225556680111,16.9225556680111,16.9225556680111,16.9225556680111,0,0.0,1.0
2019-12-06,21.3,21.3,21.3,21.3,0,16.9225556680111,16.9225556680111,16.9225556680111,16.9225556680111,0,0.0,1.0
2019-12-09,21.3,21.3,21.3,21.3,0,16.9225556680111,16.9225556680111,16.9225556680111,16.9225556680111,0,0.0,1.0
2019-12-10,21.3,21.3,21.3,21.3,0,16.9225556680111,16.9225556680111,16.9225556680111,16.9225556680111,0,0.0,1.0
2019-12-11,21.3,21.3,21.3,21.3,0,16.9225556680111,16.9225556680111,16.9225556680111,16.9225556680111,0,0.0,1.0
2019-12-12,20.7136,21.0022,20.71,21.0001,4075,16.4566689711228,16.6859576831316,16.453808820869,16.6842892621502,5129.10116549796,0.0,1.0
2019-12-13,20.71,20.71,20.71,20.71,17,16.453808820869,16.453808820869,16.453808820869,16.453808820869,21.3974772548382,0.0,1.0
2019-12-16,20.71,20.71,20.71,20.71,5,16.453808820869,16.453808820869,16.453808820869,16.453808820869,6.2933756631877,0.0,1.0
2019-12-17,20.71,20.71,20.71,20.71,0,16.453808820869,16.453808820869,16.453808820869,16.453808820869,0,0.0,1.0
2019-12-18,21.0,21.0,21.0,21.0,100,16.6842098135321,16.6842098135321,16.6842098135321,16.6842098135321,125.867513263754,0.0,1.0
2019-12-19,21.0,21.0,21.0,21.0,0,16.6842098135321,16.6842098135321,16.6842098135321,16.6842098135321,0,0.0,1.0
2019-12-20,21.33,21.33,21.33,21.33,200,16.946390253459,16.946390253459,16.946390253459,16.946390253459,251.735026527508,0.0,1.0
2019-12-23,21.54,21.54,21.54,21.54,250,17.1132323515943,17.1132323515943,17.1132323515943,17.1132323515943,314.668783159385,0.0,1.0
2019-12-24,21.54,21.54,21.54,21.54,83,17.1132323515943,17.1132323515943,17.1132323515943,17.1132323515943,104.470036008916,0.0,1.0
2019-12-26,21.03,21.03,21.03,21.03,200,16.70804439898,16.70804439898,16.70804439898,16.70804439898,251.735026527507,0.0,1.0
2019-12-27,21.03,21.03,21.03,21.03,1,16.70804439898,16.70804439898,16.70804439898,16.70804439898,1.25867513263754,0.0,1.0
2019-12-30,20.9802,20.9802,20.9802,20.9802,1,16.70804439898,16.70804439898,16.70804439898,16.70804439898,1.2556945324661,0.0498,1.0
2019-12-31,21.03,21.03,21.03,21.03,4,16.7477037259201,16.7477037259201,16.7477037259201,16.7477037259201,5.0227781298644,0.0,1.0
2020-01-02,21.52,21.52,21.52,21.52,104,17.1379260191061,17.1379260191061,17.1379260191061,17.1379260191061,130.592231376474,0.0,1.0
2020-01-03,21.52,21.52,21.52,21.52,1,17.1379260191061,17.1379260191061,17.1379260191061,17.1379260191061,1.2556945324661,0.0,1.0
2020-01-06,21.52,21.52,21.52,21.52,100,17.1379260191061,17.1379260191061,17.1379260191061,17.1379260191061,125.56945324661,0.0,1.0
2020-01-07,21.77,21.77,21.77,21.77,200,17.3370190258336,17.3370190258336,17.3370190258336,17.3370190258336,251.13890649322,0.0,1.0
2020-01-08,21.77,21.77,21.77,21.77,0,17.3370190258336,17.3370190258336,17.3370190258336,17.3370190258336,0,0.0,1.0
2020-01-09,21.77,21.77,21.77,21.77,0,17.3370190258336,17.3370190258336,17.3370190258336,17.3370190258336,0,0.0,1.0
2020-01-10,21.77,21.77,21.77,21.77,0,17.3370190258336,17.3370190258336,17.3370190258336,17.3370190258336,0,0.0,1.0
2020-01-13,21.77,21.77,21.77,21.77,0,17.3370190258336,17.3370190258336,17.3370190258336,17.3370190258336,0,0.0,1.0
2020-01-14,21.3,21.3,21.25,21.26,1900,16.9627241731859,16.9627241731859,16.9229055718403,16.9308692921094,2385.81961168558,0.0,1.0
2020-01-15,21.3,21.3,21.3,21.3,0,16.9627241731859,16.9627241731859,16.9627241731859,16.9627241731859,0,0.0,1.0
2020-01-16,21.3,21.3,21.3,21.3,0,16.9627241731859,16.9627241731859,16.9627241731859,16.9627241731859,0,0.0,1.0
2020-01-17,21.35,21.35,21.35,21.35,100,17.0025427745314,17.0025427745314,17.0025427745314,17.0025427745314,125.56945324661,0.0,1.0
2020-01-21,21.35,21.35,21.35,21.35,0,17.0025427745314,17.0025427745314,17.0025427745314,17.0025427745314,0,0.0,1.0
2020-01-22,21.6,21.6,21.6,21.6,1100,17.2016357812589,17.2016357812589,17.2016357812589,17.2016357812589,1381.26398571271,0.0,1.0
2020-01-23,21.2,21.2,21.15,21.15,875,16.8830869704948,16.8830869704948,16.8432683691493,16.8432683691493,1098.73271590784,0.0,1.0
2020-01-24,21.15,21.46,21.15,21.15,750,16.8432683691493,17.0901436974915,16.8432683691493,16.8432683691493,941.770899349576,0.0,1.0
2020-01-27,21.15,21.15,21.15,21.15,0,16.8432683691493,16.8432683691493,16.8432683691493,16.8432683691493,0,0.0,1.0
2020-01-28,21.5,21.5,21.26,21.48,2111,17.1219985785679,17.1219985785679,16.9308692921094,17.1060711380297,2650.77115803593,0.0,1.0
2020-01-29,21.42,21.42,21.42,21.42,500,17.0582888164151,17.0582888164151,17.0582888164151,17.0582888164151,627.847266233048,0.0,1.0
2020-01-30,21.3693,21.3693,21.3693,21.3693,0,17.0569349839693,17.0569349839693,17.0569349839693,17.0569349839693,0,0.049,1.0
2020-01-31,21.42,21.42,21.42,21.42,2,17.0974036284119,17.0974036284119,17.0974036284119,17.0974036284119,2.50564360127814,0.0,1.0
2020-02-03,21.3,21.3,21.28,21.3,1209,17.0016198545833,17.0016198545833,16.9856558922785,17.0016198545833,1514.66155697263,0.0,1.0
2020-02-04,21.5,21.5,21.49,21.49,444,17.161259477631,17.161259477631,17.1532774964786,17.1532774964786,556.252879483748,0.0,1.0
2020-02-05,21.5,21.5,21.5,21.5,0,17.161259477631,17.161259477631,17.161259477631,17.161259477631,0,0.0,1.0
2020-02-06,21.45,21.45,21.45,21.45,100,17.1213495718691,17.1213495718691,17.1213495718691,17.1213495718691,125.282180063907,0.0,1.0
2020-02-07,21.45,21.45,21.45,21.45,0,17.1213495718691,17.1213495718691,17.1213495718691,17.1213495718691,0,0.0,1.0
2020-02-10,21.65,21.65,21.44,21.5,7382,17.2809891949168,17.2809891949168,17.1133675907167,17.161259477631,9248.33053231762,0.0,1.0
2020-02-11,21.65,21.66,21.59,21.64,36700,17.2809891949168,17.2889711760692,17.2330973080025,17.2730072137644,45978.5600834539,0.0,1.0
2020-02-12,21.75,21.75,21.75,21.75,100,17.3608090064407,17.3608090064407,17.3608090064407,17.3608090064407,125.282180063907,0.0,1.0
2020-02-13,21.75,21.75,21.75,21.75,0,17.3608090064407,17.3608090064407,17.3608090064407,17.3608090064407,0,0.0,1.0
2020-02-14,21.81,21.85,21.67,21.67,1100,17.408700893355,17.4406288179645,17.2969531572216,17.2969531572216,1378.10398070298,0.0,1.0
2020-02-18,22.11,22.11,21.77,21.77,301,17.6481603279266,17.6481603279266,17.3767729687454,17.3767729687454,377.09936199236,0.0,1.0
2020-02-19,21.84,22.04,21.84,21.88,1116,17.4326468368122,17.5922864598599,17.4326468368122,17.4645747614217,1398.1491295132,0.0,1.0
2020-02-20,21.87,21.87,21.87,21.87,600,17.4565927802693,17.4565927802693,17.4565927802693,17.4565927802693,751.693080383443,0.0,1.0
2020-02-21,22.08,22.08,22.04,22.04,1300,17.6242143844694,17.6242143844694,17.5922864598599,17.5922864598599,1628.66834083079,0.0,1.0
2020-02-24,21.97,21.97,21.95,21.95,1208,17.5364125917932,17.5364125917932,17.5204486294884,17.5204486294884,1513.40873517199,0.0,1.0
2020-02-25,21.97,21.97,21.97,21.97,0,17.5364125917932,17.5364125917932,17.5364125917932,17.5364125917932,0,0.0,1.0
2020-02-26,21.97,21.97,21.97,21.97,0,17.5364125917932,17.5364125917932,17.5364125917932,17.5364125917932,0,0.0,1.0
2020-02-27,21.96,21.96,21.6,21.6,854,17.5677019579105,17.5677019579105,17.2797068438464,17.2797068438464,1067.51811050366,0.0492,1.0
2020-02-28,21.75,21.75,21.6,21.72,2224,17.3997048080398,17.3997048080398,17.2797068438464,17.3757052152011,2780.04716365355,0.0,1.0
2020-03-02,21.75,21.75,21.75,21.75,8,17.3997048080398,17.3997048080398,17.3997048080398,17.3997048080398,10.00016965343,0.0,1.0
2020-03-03,21.36,21.53,21.36,21.41,2401,17.087710101137,17.2237077938895,17.087710101137,17.1277094225348,3001.30091723569,0.0,1.0
2020-03-04,21.14,21.15,21.1,21.1,3412,16.9117130869867,16.9197129512663,16.8797136298685,16.8797136298685,4265.07235718791,0.0,1.0
2020-03-05,21.4,21.63,21.14,21.15,1030,17.1197095582553,17.3037064366851,16.9117130869867,16.9197129512663,1287.52184287911,0.0,1.0
2020-03-06,21.4,21.4,21.4,21.4,0,17.1197095582553,17.1197095582553,17.1197095582553,17.1197095582553,0,0.0,1.0
2020-03-09,21.4,21.4,21.37,21.4,600,17.1197095582553,17.1197095582553,17.0957099654166,17.1197095582553,750.012724007249,0.0,1.0
2020-03-10,21.05,21.1,21.05,21.1,700,16.8397143084707,16.8797136298685,16.8397143084707,16.8797136298685,875.014844675127,0.0,1.0
2020-03-11,21.05,21.05,21.05,21.05,0,16.8397143084707,16.8397143084707,16.8397143084707,16.8397143084707,0,0.0,1.0
2020-03-12,19.4,20.9,19.4,20.9,6174,15.5197367023435,16.7197163442773,15.5197367023435,16.7197163442773,7717.63093003464,0.0,1.0
2020-03-13,19.26,20.11,19.26,20.11,300,15.4077386024297,16.0877270661922,15.4077386024297,16.0877270661922,375.006362003626,0.0,1.0
2020-03-16,19.49,19.49,19.2,19.2,7906,15.5917354808596,15.5917354808596,15.3597394167524,15.3597394167524,9882.6676600022,0.0,1.0
2020-03-17,19.49,19.49,19.49,19.49,0,15.5917354808596,15.5917354808596,15.5917354808596,15.5917354808596,0,0.0,1.0
2020-03-18,19.09,19.27,19.0,19.27,1653,15.2717409096772,15.4157384667093,15.1997421311612,15.4157384667093,2066.28505463998,0.0,1.0
2020-03-19,18.9,19.0,18.5,18.85,5108,15.1197434883656,15.1997421311612,14.7997489171833,15.0797441669678,6385.10832371508,0.0,1.0
2020-03-20,18.21,18.63,18.21,18.63,250,14.5677528530761,14.9037471528175,14.5677528530761,14.9037471528175,312.505301669688,0.0,1.0
2020-03-23,18.12,18.12,18.03,18.03,400,14.4957540745601,14.4957540745601,14.423755296044,14.423755296044,500.008482671499,0.0,1.0
2020-03-24,18.12,18.12,18.12,18.12,0,14.4957540745601,14.4957540745601,14.4957540745601,14.4957540745601,0,0.0,1.0
2020-03-25,18.12,18.12,18.12,18.12,0,14.4957540745601,14.4957540745601,14.4957540745601,14.4957540745601,0,0.0,1.0
2020-03-26,19.0,19.05,19.0,19.05,501,15.1997421311612,15.239741452559,15.1997421311612,15.239741452559,626.260624546055,0.0,1.0
2020-03-27,19.0,19.0,19.0,19.0,74,15.1997421311612,15.1997421311612,15.1997421311612,15.1997421311612,92.5015692942277,0.0,1.0
2020-03-30,17.74,17.74,17.74,17.74,2000,14.1956791654338,14.1956791654338,14.1956791654338,14.1956791654338,2499.35206244962,0.0049,1.0
2020-03-31,17.74,17.74,17.74,17.74,4,14.1956791654338,14.1956791654338,14.1956791654338,14.1956791654338,4.99870412489923,0.0,1.0
2020-04-01,17.74,17.74,17.74,17.74,3,14.1956791654338,14.1956791654338,14.1956791654338,14.1956791654338,3.74902809367442,0.0,1.0
2020-04-02,17.74,17.74,17.74,17.74,2,14.1956791654338,14.1956791654338,14.1956791654338,14.1956791654338,2.49935206244961,0.0,1.0
2020-04-03,17.64,17.64,17.54,17.54,2200,14.1156584260571,14.1156584260571,14.0356376866803,14.0356376866803,2749.28726869457,0.0,1.0
2020-04-06,17.64,17.64,17.64,17.64,0,14.1156584260571,14.1156584260571,14.1156584260571,14.1156584260571,0,0.0,1.0
2020-04-07,17.76,17.76,17.76,17.76,300,14.2116833133092,14.2116833133092,14.2116833133092,14.2116833133092,374.902809367441,0.0,1.0
2020-04-08,17.67,17.67,17.67,17.67,3000,14.1396646478701,14.1396646478701,14.1396646478701,14.1396646478701,3749.02809367442,0.0,1.0
2020-04-09,18.1,18.1,17.71,17.96,2936,14.4837538271901,14.4837538271901,14.1716729436208,14.3717247920626,3669.04882767603,0.0,1.0
2020-04-13,18.1,18.1,18.1,18.1,0,14.4837538271901,14.4837538271901,14.4837538271901,14.4837538271901,0,0.0,1.0
2020-04-14,18.1,18.1,18.1,18.1,0,14.4837538271901,14.4837538271901,14.4837538271901,14.4837538271901,0,0.0,1.0
2020-04-15,18.1,18.1,18.1,18.1,0,14.4837538271901,14.4837538271901,14.4837538271901,14.4837538271901,0,0.0,1.0
2020-04-16,18.1,18.1,18.1,18.1,0,14.4837538271901,14.4837538271901,14.4837538271901,14.4837538271901,0,0.0,1.0
2020-04-17,18.1,18.1,18.1,18.1,0,14.4837538271901,14.4837538271901,14.4837538271901,14.4837538271901,0,0.0,1.0
2020-04-20,18.1,18.1,18.1,18.1,1,14.4837538271901,14.4837538271901,14.4837538271901,14.4837538271901,1.2496760312248,0.0,1.0
2020-04-21,18.1,18.1,18.1,18.1,0,14.4837538271901,14.4837538271901,14.4837538271901,14.4837538271901,0,0.0,1.0
2020-04-22,18.1,18.1,18.1,18.1,0,14.4837538271901,14.4837538271901,14.4837538271901,14.4837538271901,0,0.0,1.0
2020-04-23,18.1,18.1,18.1,18.1,1110,14.4837538271901,14.4837538271901,14.4837538271901,14.4837538271901,1387.14039465953,0.0,1.0
2020-04-24,18.1,18.1,18.1,18.1,0,14.4837538271901,14.4837538271901,14.4837538271901,14.4837538271901,0,0.0,1.0
2020-04-27,18.4,18.5,18.4,18.5,1400,14.7238160453203,14.803836784697,14.7238160453203,14.803836784697,1749.54644371473,0.0,1.0
2020-04-28,18.4,18.4,18.4,18.4,25,14.7238160453203,14.7238160453203,14.7238160453203,14.7238160453203,31.2419007806202,0.0,1.0
2020-04-29,18.3815,18.3815,18.3815,18.3815,4,14.7238160453203,14.7238160453203,14.7238160453203,14.7238160453203,4.99367825390408,0.0185,1.0
2020-04-30,18.4,18.4,18.4,18.4,1,14.7386347813777,14.7386347813777,14.7386347813777,14.7386347813777,1.24841956347602,0.0,1.0
2020-05-01,18.99,18.99,18.68,18.68,1204,15.2112323096936,15.2112323096936,14.9629183541378,14.9629183541378,1503.09715442513,0.0,1.0
2020-05-04,18.99,18.99,18.99,18.99,26,15.2112323096936,15.2112323096936,15.2112323096936,15.2112323096936,32.4589086503765,0.0,1.0
2020-05-05,18.99,18.99,18.99,18.99,1,15.2112323096936,15.2112323096936,15.2112323096936,15.2112323096936,1.24841956347602,0.0,1.0
2020-05-06,18.4464,18.4464,18.4464,18.4464,100,14.7758017734351,14.7758017734351,14.7758017734351,14.7758017734351,124.841956347602,0.0,1.0
2020-05-07,18.45,18.45,18.45,18.45,25,14.7786854193705,14.7786854193705,14.7786854193705,14.7786854193705,31.2104890869006,0.0,1.0
2020-05-08,18.45,18.45,18.45,18.45,6,14.7786854193705,14.7786854193705,14.7786854193705,14.7786854193705,7.49051738085614,0.0,1.0
2020-05-11,18.25,18.25,18.25,18.25,200,14.618482867399,14.618482867399,14.618482867399,14.618482867399,249.683912695205,0.0,1.0
2020-05-12,18.48,18.48,18.48,18.48,500,14.8027158021663,14.8027158021663,14.8027158021663,14.8027158021663,624.209781738009,0.0,1.0
2020-05-13,18.48,18.48,18.48,18.48,0,14.8027158021663,14.8027158021663,14.8027158021663,14.8027158021663,0,0.0,1.0
2020-05-14,18.2,18.45,18.2,18.45,1166,14.5784322294062,14.7786854193705,14.5784322294062,14.7786854193705,1455.65721101304,0.0,1.0
2020-05-15,17.8,17.9,17.8,17.9,700,14.2580271254632,14.3381284014489,14.2580271254632,14.3381284014489,873.893694433213,0.0,1.0
2020-05-18,17.8,17.8,17.8,17.8,0,14.2580271254632,14.2580271254632,14.2580271254632,14.2580271254632,0,0.0,1.0
2020-05-19,17.8,17.8,17.8,17.8,0,14.2580271254632,14.2580271254632,14.2580271254632,14.2580271254632,0,0.0,1.0
2020-05-20,17.8,17.8,17.8,17.8,0,14.2580271254632,14.2580271254632,14.2580271254632,14.2580271254632,0,0.0,1.0
2020-05-21,17.8,17.8,17.8,17.8,0,14.2580271254632,14.2580271254632,14.2580271254632,14.2580271254632,0,0.0,1.0
2020-05-22,17.8,17.8,17.8,17.8,0,14.2580271254632,14.2580271254632,14.2580271254632,14.2580271254632,0,0.0,1.0
2020-05-26,18.2,18.2,18.0,18.0,3600,14.5784322294062,14.5784322294062,14.4182296774347,14.4182296774347,4494.31042851367,0.0,1.0
2020-05-27,18.2,18.2,18.2,18.2,1,14.5784322294062,14.5784322294062,14.5784322294062,14.5784322294062,1.24841956347602,0.0,1.0
2020-05-28,18.1808,18.1808,18.1808,18.1808,1,14.5784322294062,14.5784322294062,14.5784322294062,14.5784322294062,1.24710254943103,0.0192,1.0
2020-05-29,18.13,18.19,18.13,18.19,502,14.5376978086296,14.5858093292318,14.5376978086296,14.5858093292318,626.045479814381,0.0,1.0
2020-06-01,18.29,18.29,18.28,18.29,1101,14.6659951969022,14.6659951969022,14.6579766101351,14.6659951969022,1373.05990692357,0.0,1.0
2020-06-02,18.25,18.25,18.0,18.01,701,14.633920849834,14.633920849834,14.4334561806582,14.4414747674253,874.218887151157,0.0,1.0
2020-06-03,18.15,18.35,18.13,18.13,8610,14.5537349821637,14.7141067175044,14.5376978086296,14.5376978086296,10737.5529506012,0.0,1.0
2020-06-04,18.43,18.43,18.25,18.26,508,14.7782554116406,14.7782554116406,14.633920849834,14.6419394366011,633.528095110966,0.0,1.0
2020-06-05,18.8,18.8,18.49,18.49,1375,15.0749431220208,15.0749431220208,14.8263669322428,14.8263669322428,1714.76600546767,0.0,1.0
2020-06-08,18.93,19.0,18.71,18.71,12541,15.1791847499922,15.2353148573615,15.0027758411175,15.0027758411175,15639.9130724146,0.0,1.0
2020-06-09,18.93,18.93,18.93,18.93,1,15.1791847499922,15.1791847499922,15.1791847499922,15.1791847499922,1.24710254943104,0.0,1.0
2020-06-10,18.93,18.93,18.93,18.93,0,15.1791847499922,15.1791847499922,15.1791847499922,15.1791847499922,0,0.0,1.0
2020-06-11,18.3,18.8,18.3,18.8,6300,14.6740137836692,15.0749431220208,14.6740137836692,15.0749431220208,7856.74606141552,0.0,1.0
2020-06-12,18.84,18.84,18.52,18.52,211,15.1070174690889,15.1070174690889,14.8504226925439,14.8504226925439,263.138637929949,0.0,1.0
2020-06-15,18.84,18.84,18.84,18.84,8,15.1070174690889,15.1070174690889,15.1070174690889,15.1070174690889,9.97682039544831,0.0,1.0
2020-06-16,18.84,18.84,18.84,18.84,1,15.1070174690889,15.1070174690889,15.1070174690889,15.1070174690889,1.24710254943104,0.0,1.0
2020-06-17,18.89,18.94,18.78,18.92,3501,15.1471104029241,15.1872033367593,15.0589059484867,15.1711661632252,4366.10602555805,0.0,1.0
2020-06-18,18.9,18.91,18.9,18.91,1226,15.1551289896911,15.1631475764582,15.1551289896911,15.1631475764582,1528.94772560245,0.0,1.0
2020-06-19,19.2,19.2,19.0,19.0,1600,15.3956865927021,15.3956865927021,15.2353148573615,15.2353148573615,1995.36407908966,0.0,1.0
2020-06-22,19.2,19.2,19.2,19.2,0,15.3956865927021,15.3956865927021,15.3956865927021,15.3956865927021,0,0.0,1.0
2020-06-23,19.2,19.2,19.2,19.2,0,15.3956865927021,15.3956865927021,15.3956865927021,15.3956865927021,0,0.0,1.0
2020-06-24,18.66,18.68,18.56,18.58,1700,14.9626829072824,14.9787200808164,14.882497039612,14.8985342131461,2120.07433403275,0.0,1.0
2020-06-25,18.72,18.72,18.66,18.66,3749,15.0107944278846,15.0107944278846,14.9626829072824,14.9626829072824,4675.38745781694,0.0,1.0
2020-06-26,18.72,18.72,18.72,18.72,2,15.0107944278846,15.0107944278846,15.0107944278846,15.0107944278846,2.49420509886206,0.0,1.0
2020-06-29,18.7,18.75,18.6,18.6,700,15.0106340561492,15.0507694413261,14.9303632857955,14.9303632857955,872.048439195518,0.0198,1.0
2020-06-30,18.7,18.7,18.7,18.7,2,15.0106340561492,15.0106340561492,15.0106340561492,15.0106340561492,2.49156696913005,0.0,1.0
2020-07-01,18.7,18.7,18.7,18.7,3,15.0106340561492,15.0106340561492,15.0106340561492,15.0106340561492,3.73735045369508,0.0,1.0
2020-07-02,18.7,18.7,18.7,18.7,1,15.0106340561492,15.0106340561492,15.0106340561492,15.0106340561492,1.24578348456503,0.0,1.0
2020-07-06,18.8,18.85,18.8,18.82,402,15.090904826503,15.1310402116798,15.090904826503,15.1069589805737,500.804960795138,0.0,1.0
2020-07-07,19.0,19.0,19.0,19.0,400,15.2514463672104,15.2514463672104,15.2514463672104,15.2514463672104,498.313393826011,0.0,1.0
2020-07-08,19.0,19.0,19.0,19.0,0,15.2514463672104,15.2514463672104,15.2514463672104,15.2514463672104,0,0.0,1.0
2020-07-09,19.0,19.0,19.0,19.0,0,15.2514463672104,15.2514463672104,15.2514463672104,15.2514463672104,0,0.0,1.0
2020-07-10,18.99,18.99,18.99,18.99,100,15.2434192901751,15.2434192901751,15.2434192901751,15.2434192901751,124.578348456502,0.0,1.0
2020-07-13,18.99,18.99,18.99,18.99,0,15.2434192901751,15.2434192901751,15.2434192901751,15.2434192901751,0,0.0,1.0
2020-07-14,18.99,18.99,18.99,18.99,0,15.2434192901751,15.2434192901751,15.2434192901751,15.2434192901751,0,0.0,1.0
2020-07-15,18.65,18.66,18.65,18.65,1220,14.9704986709723,14.9785257480077,14.9704986709723,14.9704986709723,1519.85585116933,0.0,1.0
2020-07-16,18.65,18.65,18.65,18.65,0,14.9704986709723,14.9704986709723,14.9704986709723,14.9704986709723,0,0.0,1.0
2020-07-17,19.0,19.0,19.0,19.0,500,15.2514463672104,15.2514463672104,15.2514463672104,15.2514463672104,622.891742282514,0.0,1.0
2020-07-20,19.0,19.0,19.0,19.0,0,15.2514463672104,15.2514463672104,15.2514463672104,15.2514463672104,0,0.0,1.0
2020-07-21,19.0,19.0,19.0,19.0,0,15.2514463672104,15.2514463672104,15.2514463672104,15.2514463672104,0,0.0,1.0
2020-07-22,18.63,19.0,18.6,19.0,925,14.9544445169016,15.2514463672104,14.9303632857955,15.2514463672104,1152.34972322265,0.0,1.0
2020-07-23,18.6,18.6,18.6,18.6,550,14.9303632857955,14.9303632857955,14.9303632857955,14.9303632857955,685.180916510762,0.0,1.0
2020-07-24,18.6,18.6,18.6,18.6,0,14.9303632857955,14.9303632857955,14.9303632857955,14.9303632857955,0,0.0,1.0
2020-07-27,18.9899,18.9899,18.9899,18.9899,250,15.2433390194047,15.2433390194047,15.2433390194047,15.2433390194047,311.445871141256,0.0,1.0
2020-07-28,18.9899,18.9899,18.9899,18.9899,0,15.2433390194047,15.2433390194047,15.2433390194047,15.2433390194047,0,0.0,1.0
2020-07-29,18.9899,18.9899,18.9899,18.9899,0,15.2433390194047,15.2433390194047,15.2433390194047,15.2433390194047,0,0.0,1.0
2020-07-30,19.0,19.0,18.97,18.97,1005,15.2673399797405,15.2673399797405,15.2432336534567,15.2432336534567,1250.70903152342,0.0198,1.0
2020-07-31,19.0,19.0,19.0,19.0,1,15.2673399797405,15.2673399797405,15.2673399797405,15.2673399797405,1.24448659853076,0.0,1.0
2020-08-03,18.94,19.0,18.94,19.0,203,15.2191273271729,15.2673399797405,15.2191273271729,15.2673399797405,252.630779501745,0.0,1.0
2020-08-04,18.8,18.8,18.8,18.8,501,15.1066311378485,15.1066311378485,15.1066311378485,15.1066311378485,623.487785863913,0.0,1.0
2020-08-05,19.0,19.0,18.97,18.97,1462,15.2673399797405,15.2673399797405,15.2432336534567,15.2432336534567,1819.43940705198,0.0,1.0
2020-08-06,19.39,19.39,19.1,19.1,1628,15.5807222214299,15.5807222214299,15.3476944006865,15.3476944006865,2026.02418240809,0.0,1.0
2020-08-07,19.82,19.82,19.66,19.66,500,15.9262462314977,15.9262462314977,15.7976791579841,15.7976791579841,622.243299265383,0.0,1.0
2020-08-10,19.3,19.401,19.2,19.22,1700,15.5084032425785,15.5895612077339,15.4280488216325,15.4441197058217,2115.6272175023,0.0,1.0
2020-08-11,19.3,19.3771,19.3,19.3771,1450,15.5084032425785,15.5703565011278,15.5084032425785,15.5703565011278,1804.50556786961,0.0,1.0
2020-08-12,19.49,19.49,19.49,19.49,100,15.6610766423759,15.6610766423759,15.6610766423759,15.6610766423759,124.448659853077,0.0,1.0
2020-08-13,19.3,19.3139,19.3,19.3139,250,15.5084032425785,15.51957250709,15.5084032425785,15.51957250709,311.121649632691,0.0,1.0
2020-08-14,19.3,19.3,19.3,19.3,7,15.5084032425785,15.5084032425785,15.5084032425785,15.5084032425785,8.71140618971535,0.0,1.0
2020-08-17,19.15,19.15,19.15,19.15,360,15.3878716111595,15.3878716111595,15.3878716111595,15.3878716111595,448.015175471075,0.0,1.0
2020-08-18,19.15,19.15,19.15,19.15,0,15.3878716111595,15.3878716111595,15.3878716111595,15.3878716111595,0,0.0,1.0
2020-08-19,19.16,19.16,19.16,19.16,190,15.3959070532541,15.3959070532541,15.3959070532541,15.3959070532541,236.452453720845,0.0,1.0
2020-08-20,19.8,19.8,19.17,19.8,700,15.9101753473085,15.9101753473085,15.4039424953487,15.9101753473085,871.140618971536,0.0,1.0
2020-08-21,19.82,19.82,19.73,19.73,8639,15.9262462314977,15.9262462314977,15.8539272526463,15.8539272526463,10751.1197247073,0.0,1.0
2020-08-24,19.82,19.82,19.82,19.82,0,15.9262462314977,15.9262462314977,15.9262462314977,15.9262462314977,0,0.0,1.0
2020-08-25,20.05,20.05,19.85,19.89,900,16.1110613996735,16.1110613996735,15.9503525577815,15.9824943261599,1120.03793867769,0.0,1.0
2020-08-26,20.0366,20.0366,19.799,19.799,800,16.1002939072667,16.1002939072667,15.909371803099,15.909371803099,995.589278824615,0.0,1.0
2020-08-27,19.75,19.8634,19.75,19.8634,1000,15.8699981368355,15.9611200501883,15.8699981368355,15.9611200501883,1244.48659853077,0.0,1.0
2020-08-28,19.731125,19.731125,19.731125,19.731125,100,15.8700182254407,15.8700182254407,15.8700182254407,15.8700182254407,124.329567362246,0.0189,1.0
2020-08-31,19.731125,19.731125,19.731125,19.731125,2,15.8700182254407,15.8700182254407,15.8700182254407,15.8700182254407,2.48659134724492,0.0,1.0
2020-09-01,19.731125,19.731125,19.731125,19.731125,3,15.8700182254407,15.8700182254407,15.8700182254407,15.8700182254407,3.72988702086738,0.0,1.0
2020-09-02,19.731125,19.731125,19.731125,19.731125,1,15.8700182254407,15.8700182254407,15.8700182254407,15.8700182254407,1.24329567362246,0.0,1.0
2020-09-03,19.731125,19.731125,19.731125,19.731125,1,15.8700182254407,15.8700182254407,15.8700182254407,15.8700182254407,1.24329567362246,0.0,1.0
2020-09-04,19.731125,19.731125,19.731125,19.731125,0,15.8700182254407,15.8700182254407,15.8700182254407,15.8700182254407,0,0.0,1.0
2020-09-08,19.68,19.68,19.68,19.68,2149,15.8288976769786,15.8288976769786,15.8288976769786,15.8288976769786,2671.84240261465,0.0,1.0
2020-09-09,19.68,19.68,19.68,19.68,82,15.8288976769786,15.8288976769786,15.8288976769786,15.8288976769786,101.950245237041,0.0,1.0
2020-09-10,19.68,19.68,19.68,19.68,0,15.8288976769786,15.8288976769786,15.8288976769786,15.8288976769786,0,0.0,1.0
2020-09-11,19.68,19.68,19.68,19.68,0,15.8288976769786,15.8288976769786,15.8288976769786,15.8288976769786,0,0.0,1.0
2020-09-14,19.68,19.68,19.68,19.68,0,15.8288976769786,15.8288976769786,15.8288976769786,15.8288976769786,0,0.0,1.0
2020-09-15,20.0,20.0,20.0,20.0,185,16.0862781270107,16.0862781270107,16.0862781270107,16.0862781270107,230.009699620155,0.0,1.0
2020-09-16,20.0,20.0,20.0,20.0,0,16.0862781270107,16.0862781270107,16.0862781270107,16.0862781270107,0,0.0,1.0
2020-09-17,20.0,20.0,20.0,20.0,100,16.0862781270107,16.0862781270107,16.0862781270107,16.0862781270107,124.329567362246,0.0,1.0
2020-09-18,19.85,19.85,19.85,19.85,200,15.9656310410581,15.9656310410581,15.9656310410581,15.9656310410581,248.659134724492,0.0,1.0
2020-09-21,19.85,19.85,19.85,19.85,0,15.9656310410581,15.9656310410581,15.9656310410581,15.9656310410581,0,0.0,1.0
2020-09-22,19.7,19.7,19.7,19.7,3465,15.8449839551056,15.8449839551056,15.8449839551056,15.8449839551056,4308.0195091018,0.0,1.0
2020-09-23,19.7,19.71,19.7,19.71,1000,15.8449839551056,15.8530270941691,15.8449839551056,15.8530270941691,1243.29567362245,0.0,1.0
2020-09-24,19.68,19.68,19.68,19.68,150,15.8288976769786,15.8288976769786,15.8288976769786,15.8288976769786,186.494351043368,0.0,1.0
2020-09-25,19.68,19.68,19.68,19.68,0,15.8288976769786,15.8288976769786,15.8288976769786,15.8288976769786,0,0.0,1.0
2020-09-28,19.68,19.68,19.68,19.68,0,15.8288976769786,15.8288976769786,15.8288976769786,15.8288976769786,0,0.0,1.0
2020-09-29,19.68,19.68,19.68,19.68,0,15.8440992098086,15.8440992098086,15.8440992098086,15.8440992098086,0,0.0189,1.0
2020-09-30,19.79,19.79,19.66,19.66,2672,15.9326587074244,15.9326587074244,15.8279974829693,15.8279974829693,3318.89868295234,0.0,1.0
2020-10-01,19.7355,19.8,19.52,19.8,2075,15.8887815017875,15.940709570844,15.7152853950947,15.940709570844,2577.36331105019,0.0,1.0
2020-10-02,19.79,19.79,19.76,19.78,2851,15.9326587074244,15.9326587074244,15.9085061171655,15.9246078440048,3541.23508424294,0.0,1.0
2020-10-05,19.733,19.79,19.56,19.79,2401,15.8867687859326,15.9326587074244,15.7474888487732,15.9326587074244,2982.28882401518,0.0,1.0
2020-10-06,19.46,19.6,19.4366,19.6,2000,15.666980214577,15.7796923024516,15.6481411941751,15.7796923024516,2484.20560101223,0.0,1.0
2020-10-07,19.46,19.46,19.46,19.46,0,15.666980214577,15.666980214577,15.666980214577,15.666980214577,0,0.0,1.0
2020-10-08,19.46,19.46,19.46,19.46,0,15.666980214577,15.666980214577,15.666980214577,15.666980214577,0,0.0,1.0
2020-10-09,19.46,19.46,19.46,19.46,0,15.666980214577,15.666980214577,15.666980214577,15.666980214577,0,0.0,1.0
2020-10-12,19.27,19.27,19.27,19.27,200,15.5140138096042,15.5140138096042,15.5140138096042,15.5140138096042,248.420560101224,0.0,1.0
2020-10-13,19.4,19.4,19.26,19.26,1000,15.6186750340593,15.6186750340593,15.5059629461846,15.5059629461846,1242.10280050612,0.0,1.0
2020-10-14,19.4,19.4,19.4,19.4,100,15.6186750340593,15.6186750340593,15.6186750340593,15.6186750340593,124.210280050612,0.0,1.0
2020-10-15,19.48,19.48,19.48,19.48,105,15.6830819414162,15.6830819414162,15.6830819414162,15.6830819414162,130.420794053142,0.0,1.0
2020-10-16,19.5,19.5,19.49,19.49,1425,15.6991836682555,15.6991836682555,15.6911328048358,15.6911328048358,1769.99649072121,0.0,1.0
2020-10-19,19.52,19.55,19.52,19.55,1900,15.7152853950947,15.7394379853535,15.7152853950947,15.7394379853535,2359.99532096162,0.0,1.0
2020-10-20,19.52,19.52,19.52,19.52,0,15.7152853950947,15.7152853950947,15.7152853950947,15.7152853950947,0,0.0,1.0
2020-10-21,19.52,19.52,19.52,19.52,1900,15.7152853950947,15.7152853950947,15.7152853950947,15.7152853950947,2359.99532096162,0.0,1.0
2020-10-22,19.5,19.5001,19.5,19.5001,470,15.6991836682555,15.6992641768896,15.6991836682555,15.6992641768896,583.788316237873,0.0,1.0
2020-10-23,19.5,19.5,19.5,19.5,0,15.6991836682555,15.6991836682555,15.6991836682555,15.6991836682555,0,0.0,1.0
2020-10-26,19.5,19.5,19.5,19.5,500,15.6991836682555,15.6991836682555,15.6991836682555,15.6991836682555,621.051400253057,0.0,1.0
2020-10-27,19.5,19.5,19.5,19.5,0,15.6991836682555,15.6991836682555,15.6991836682555,15.6991836682555,0,0.0,1.0
2020-10-28,19.5,19.5,19.5,19.5,0,15.6991836682555,15.6991836682555,15.6991836682555,15.6991836682555,0,0.0,1.0
2020-10-29,19.5,19.5,19.5,19.5,0,15.7143192914843,15.7143192914843,15.7143192914843,15.7143192914843,0,0.0188,1.0
2020-10-30,19.5,19.5,19.5,19.5,0,15.7143192914843,15.7143192914843,15.7143192914843,15.7143192914843,0,0.0,1.0
2020-11-02,19.5,19.5,19.5,19.5,4,15.7143192914843,15.7143192914843,15.7143192914843,15.7143192914843,4.96362575770423,0.0,1.0
2020-11-03,19.5,19.5,19.5,19.5,1,15.7143192914843,15.7143192914843,15.7143192914843,15.7143192914843,1.24090643942606,0.0,1.0
2020-11-04,19.5,19.5,19.5,19.5,1,15.7143192914843,15.7143192914843,15.7143192914843,15.7143192914843,1.24090643942606,0.0,1.0
2020-11-05,19.5,19.5,19.5,19.5,0,15.7143192914843,15.7143192914843,15.7143192914843,15.7143192914843,0,0.0,1.0
2020-11-06,19.55,19.55,19.445,19.445,4000,15.7546124178728,15.7546124178728,15.6699968524571,15.6699968524571,4963.62575770421,0.0,1.0
2020-11-09,19.84,19.84,19.84,19.84,4500,15.9883125509256,15.9883125509256,15.9883125509256,15.9883125509256,5584.07897741725,0.0,1.0
2020-11-10,19.84,19.84,19.84,19.84,0,15.9883125509256,15.9883125509256,15.9883125509256,15.9883125509256,0,0.0,1.0
2020-11-11,19.84,19.84,19.84,19.84,0,15.9883125509256,15.9883125509256,15.9883125509256,15.9883125509256,0,0.0,1.0
2020-11-12,19.84,19.84,19.84,19.84,0,15.9883125509256,15.9883125509256,15.9883125509256,15.9883125509256,0,0.0,1.0
2020-11-13,19.88,19.88,19.88,19.88,2000,16.0205470520363,16.0205470520363,16.0205470520363,16.0205470520363,2481.81287885212,0.0,1.0
2020-11-16,19.88,19.88,19.88,19.88,0,16.0205470520363,16.0205470520363,16.0205470520363,16.0205470520363,0,0.0,1.0
2020-11-17,19.7817,19.7817,19.7817,19.7817,105,15.9413307655567,15.9413307655567,15.9413307655567,15.9413307655567,130.295176139736,0.0,1.0
2020-11-18,19.7817,19.7817,19.7817,19.7817,21,15.9413307655567,15.9413307655567,15.9413307655567,15.9413307655567,26.0590352279472,0.0,1.0
2020-11-19,19.92,19.92,19.92,19.92,1582,16.0527815531471,16.0527815531471,16.0527815531471,16.0527815531471,1963.11398717202,0.0,1.0
2020-11-20,20.0,20.14,20.0,20.0,2503,16.1172505553685,16.2300713092561,16.1172505553685,16.1172505553685,3105.98881788343,0.0,1.0
2020-11-23,20.1007,20.22,20.1,20.22,2400,16.1984009119148,16.2945403114776,16.1978368081454,16.2945403114776,2978.17545462254,0.0,1.0
2020-11-24,20.22,20.22,20.1,20.1,4099,16.2945403114776,16.2945403114776,16.1978368081454,16.1978368081454,5086.4754952074,0.0,1.0
2020-11-25,20.22,20.22,20.22,20.22,0,16.2945403114776,16.2945403114776,16.2945403114776,16.2945403114776,0,0.0,1.0
2020-11-27,20.22,20.22,20.22,20.22,0,16.3098516995052,16.3098516995052,16.3098516995052,16.3098516995052,0,0.019,1.0
2020-11-30,20.74,20.74,20.4605,20.4605,2168,16.729293978622,16.729293978622,16.5038437535967,16.5038437535967,2687.75957057476,0.0,1.0
2020-12-01,20.74,20.74,20.74,20.74,102,16.729293978622,16.729293978622,16.729293978622,16.729293978622,126.453632932945,0.0,1.0
2020-12-02,20.25,20.25,20.25,20.25,101,16.3340502925312,16.3340502925312,16.3340502925312,16.3340502925312,125.213891433602,0.0,1.0
2020-12-03,20.05,20.35,20.0,20.0,1000,16.1727263390247,16.4147122692844,16.1323953506481,16.1323953506481,1239.7414993426,0.0,1.0
2020-12-04,19.77,20.2,19.77,20.2,1100,15.9468728041156,16.2937193041546,15.9468728041156,16.2937193041546,1363.71564927686,0.0,1.0
2020-12-07,19.77,19.77,19.77,19.77,0,15.9468728041156,15.9468728041156,15.9468728041156,15.9468728041156,0,0.0,1.0
2020-12-08,19.77,19.77,19.77,19.77,0,15.9468728041156,15.9468728041156,15.9468728041156,15.9468728041156,0,0.0,1.0
2020-12-09,19.91,19.91,19.91,19.91,100,16.0597995715702,16.0597995715702,16.0597995715702,16.0597995715702,123.974149934259,0.0,1.0
2020-12-10,20.65,20.65,20.65,20.65,100,16.6566981995441,16.6566981995441,16.6566981995441,16.6566981995441,123.97414993426,0.0,1.0
2020-12-11,20.65,20.65,20.65,20.65,0,16.6566981995441,16.6566981995441,16.6566981995441,16.6566981995441,0,0.0,1.0
2020-12-14,20.65,20.65,20.65,20.65,0,16.6566981995441,16.6566981995441,16.6566981995441,16.6566981995441,0,0.0,1.0
2020-12-15,20.65,20.65,20.65,20.65,0,16.6566981995441,16.6566981995441,16.6566981995441,16.6566981995441,0,0.0,1.0
2020-12-16,20.65,20.65,20.65,20.65,0,16.6566981995441,16.6566981995441,16.6566981995441,16.6566981995441,0,0.0,1.0
2020-12-17,20.6498,20.6498,20.63,20.63,450,16.6565368755906,16.6565368755906,16.6405658041935,16.6405658041935,557.88367470417,0.0,1.0
2020-12-18,20.64,20.65,20.61,20.61,700,16.6486320018688,16.6566981995441,16.6244334088428,16.6244334088428,867.819049539819,0.0,1.0
2020-12-21,20.67,20.7,20.67,20.69,700,16.6728305948948,16.6970291879208,16.6728305948948,16.6889629902454,867.819049539818,0.0,1.0
2020-12-22,20.64,20.65,20.64,20.65,700,16.6486320018688,16.6566981995441,16.6486320018688,16.6566981995441,867.819049539819,0.0,1.0
2020-12-23,20.64,20.64,20.64,20.64,0,16.6486320018688,16.6486320018688,16.6486320018688,16.6486320018688,0,0.0,1.0
2020-12-24,20.7,20.7,20.6498,20.6498,1400,16.6970291879208,16.6970291879208,16.6565368755906,16.6565368755906,1735.63809907963,0.0,1.0
2020-12-28,20.7,20.7,20.4,20.4,1760,16.6970291879208,16.6970291879208,16.455043257661,16.455043257661,2181.94503884297,0.0,1.0
2020-12-29,20.7,20.7,20.7,20.7,0,16.6970291879208,16.6970291879208,16.6970291879208,16.6970291879208,0,0.0,1.0
2020-12-30,20.7,20.7,20.66,20.7,1401,16.7123549635039,16.7123549635039,16.6800605577773,16.7123549635039,1735.28506684612,0.019,1.0
2020-12-31,20.79,20.8,20.7,20.7,1508,16.7850173763887,16.7930909778203,16.7123549635039,16.7123549635039,1867.81576074515,0.0,1.0
2021-01-04,20.3,21.3,20.2,21.3,4354,16.3894109062381,17.1967710494025,16.3086748919216,17.1967710494025,5392.88449753607,0.0,1.0
2021-01-05,20.6,20.6,20.5,20.5,1928,16.6316189491874,16.6316189491874,16.550882934871,16.550882934871,2388.02969941423,0.0,1.0
2021-01-06,21.1,21.1,20.65,20.65,801,17.0352990207696,17.0352990207696,16.6719869563456,16.6719869563456,992.12229731888,0.0,1.0
2021-01-07,21.1,21.1,21.1,21.1,0,17.0352990207696,17.0352990207696,17.0352990207696,17.0352990207696,0,0.0,1.0
2021-01-08,21.1,21.1,21.1,21.1,0,17.0352990207696,17.0352990207696,17.0352990207696,17.0352990207696,0,0.0,1.0
2021-01-11,21.1,21.1,21.1,21.1,0,17.0352990207696,17.0352990207696,17.0352990207696,17.0352990207696,0,0.0,1.0
2021-01-12,21.1,21.1,21.1,21.1,100,17.0352990207696,17.0352990207696,17.0352990207696,17.0352990207696,123.860461587875,0.0,1.0
2021-01-13,21.1,21.1,21.1,21.1,0,17.0352990207696,17.0352990207696,17.0352990207696,17.0352990207696,0,0.0,1.0
2021-01-14,21.1,21.1,21.1,21.1,5,17.0352990207696,17.0352990207696,17.0352990207696,17.0352990207696,6.19302307939376,0.0,1.0
2021-01-15,21.1,21.1,21.1,21.1,0,17.0352990207696,17.0352990207696,17.0352990207696,17.0352990207696,0,0.0,1.0
2021-01-19,21.1,21.1,21.1,21.1,100,17.0352990207696,17.0352990207696,17.0352990207696,17.0352990207696,123.860461587875,0.0,1.0
2021-01-20,21.1,21.1,21.1,21.1,0,17.0352990207696,17.0352990207696,17.0352990207696,17.0352990207696,0,0.0,1.0
2021-01-21,20.5715,20.99,20.45,20.99,700,16.6086091851072,16.9464894050216,16.5105149277128,16.9464894050216,867.023231115126,0.0,1.0
2021-01-22,20.8,20.8,20.8,20.8,100,16.7930909778203,16.7930909778203,16.7930909778203,16.7930909778203,123.860461587875,0.0,1.0
2021-01-25,20.8,20.8,20.8,20.8,0,16.7930909778203,16.7930909778203,16.7930909778203,16.7930909778203,0,0.0,1.0
2021-01-26,20.49,20.49,20.49,20.49,207,16.5428093334393,16.5428093334393,16.5428093334393,16.5428093334393,256.391155486901,0.0,1.0
2021-01-27,20.61,20.65,20.61,20.65,1850,16.6396925506191,16.6719869563456,16.6396925506191,16.6719869563456,2291.41853937568,0.0,1.0
2021-01-28,20.591333,20.591333,20.591333,20.591333,0,16.6399614015467,16.6399614015467,16.6399614015467,16.6399614015467,0,0.019,1.0
2021-01-29,20.591333,20.591333,20.591333,20.591333,1,16.6399614015467,16.6399614015467,16.6399614015467,16.6399614015467,1.23746278630707,0.0,1.0
2021-02-01,20.89,20.89,20.89,20.89,100,16.8813157301818,16.8813157301818,16.8813157301818,16.8813157301818,123.746278630706,0.0,1.0
2021-02-02,20.49,20.49,20.49,20.49,123,16.5580736865211,16.5580736865211,16.5580736865211,16.5580736865211,152.207922715768,0.0,1.0
2021-02-03,20.3,20.4722,20.3,20.46,3001,16.4045337157822,16.5436894155782,16.4045337157822,16.5338305332465,3713.6258217075,0.0,1.0
2021-02-04,20.4337,20.4337,20.35,20.35,2000,16.5125773688758,16.5125773688758,16.4449389712398,16.4449389712398,2474.92557261413,0.0,1.0
2021-02-05,20.4337,20.4337,20.4337,20.4337,0,16.5125773688758,16.5125773688758,16.5125773688758,16.5125773688758,0,0.0,1.0
2021-02-08,20.69,20.69,20.69,20.69,100,16.7196947083514,16.7196947083514,16.7196947083514,16.7196947083514,123.746278630706,0.0,1.0
2021-02-09,20.15,20.35,20.11,20.35,1420,16.2833179494094,16.4449389712398,16.2509937450434,16.4449389712398,1757.19715655603,0.0,1.0
2021-02-10,20.35,20.36,20.27,20.3,2169,16.4449389712398,16.4530200223313,16.3802905625077,16.4045337157822,2684.05678350002,0.0,1.0
2021-02-11,20.35,20.35,20.35,20.35,101,16.4449389712398,16.4449389712398,16.4449389712398,16.4449389712398,124.983741417013,0.0,1.0
2021-02-12,20.23,20.25,20.23,20.25,1117,16.3479663581416,16.3641284603246,16.3479663581416,16.3641284603246,1382.24593230499,0.0,1.0
2021-02-16,20.46,20.92,20.1001,20.92,4437,16.5338305332465,16.9055588834563,16.2429935044628,16.9055588834563,5490.62238284444,0.0,1.0
2021-02-17,20.46,20.46,20.46,20.46,0,16.5338305332465,16.5338305332465,16.5338305332465,16.5338305332465,0,0.0,1.0
2021-02-18,20.3001,20.5,20.3,20.5,1761,16.4046145262931,16.5661547376126,16.4045337157822,16.5661547376126,2179.17196668674,0.0,1.0
2021-02-19,20.17,20.3,20.17,20.23,1901,16.2994800515925,16.4045337157822,16.2994800515925,16.3479663581416,2352.41675676972,0.0,1.0
2021-02-22,20.185,20.31,20.185,20.31,482,16.3116016282297,16.4126147668737,16.3116016282297,16.4126147668737,596.457063000006,0.0,1.0
2021-02-23,20.285,20.5,20.285,20.3388,2126,16.3924121391449,16.5661547376126,16.3924121391449,16.4358881940173,2630.84588368882,0.0,1.0
2021-02-24,20.57,20.57,20.315,20.46,1310,16.6227220952532,16.6227220952532,16.4166552924195,16.5338305332465,1621.07625006225,0.0,1.0
2021-02-25,20.5,20.6264,20.5,20.57,2661,16.5807006295773,16.6829348032153,16.5807006295773,16.6373176561173,3289.99969414385,0.018,1.0
2021-02-26,20.1959,20.45,20.15,20.45,1792,16.3347400899942,16.5402598963344,16.2976154968772,16.5402598963344,2215.58791879209,0.0,1.0
2021-03-01,20.8,21.0,20.8,20.95,10465,16.8233450290345,16.985107962006,16.8233450290345,16.9446672287632,12938.6872601336,0.0,1.0
2021-03-02,20.483,20.73,20.07,20.73,5395,16.5669507802747,16.7667280024945,16.2329103236886,16.7667280024945,6670.254922926,0.0,1.0
2021-03-03,20.35,20.35,20.35,20.35,100,16.4593784298487,16.4593784298487,16.4593784298487,16.4593784298487,123.637718682595,0.0,1.0
2021-03-04,20.35,20.35,20.35,20.35,10,16.4593784298487,16.4593784298487,16.4593784298487,16.4593784298487,12.3637718682595,0.0,1.0
2021-03-05,20.35,20.35,20.35,20.35,1,16.4593784298487,16.4593784298487,16.4593784298487,16.4593784298487,1.23637718682595,0.0,1.0
2021-03-08,20.6,20.76,20.6,20.68,668,16.6615820960631,16.7909924424402,16.6615820960631,16.7262872692516,825.89996079973,0.0,1.0
2021-03-09,20.2567,20.45,20.15,20.45,3892,16.3839160216175,16.5402598963344,16.2976154968772,16.5402598963344,4811.98001112658,0.0,1.0
2021-03-10,20.2567,20.2567,20.2567,20.2567,0,16.3839160216175,16.3839160216175,16.3839160216175,16.3839160216175,0,0.0,1.0
2021-03-11,20.2567,20.2567,20.2567,20.2567,40,16.3839160216175,16.3839160216175,16.3839160216175,16.3839160216175,49.4550874730378,0.0,1.0
2021-03-12,20.2567,20.2567,20.2567,20.2567,0,16.3839160216175,16.3839160216175,16.3839160216175,16.3839160216175,0,0.0,1.0
2021-03-15,20.37,20.37,20.37,20.37,406,16.4755547231458,16.4755547231458,16.4755547231458,16.4755547231458,501.969137851336,0.0,1.0
2021-03-16,20.11,20.37,20.11,20.37,2596,16.2652629102829,16.4755547231458,16.2652629102829,16.4755547231458,3209.63517700016,0.0,1.0
2021-03-17,20.2875,20.43,20.2765,20.2765,2916,16.4088275132951,16.5240836030373,16.3999305519817,16.3999305519817,3605.27587678446,0.0,1.0
2021-03-18,20.19,20.45,20.13,20.37,3567,16.3299680834715,16.5402598963344,16.2814392035801,16.4755547231458,4410.15742540815,0.0,1.0
2021-03-19,20.2,20.2007,19.83,20.2,9806,16.3380562301201,16.3386224003855,16.0387948041228,16.3380562301201,12123.9146940152,0.0,1.0
2021-03-22,20.25,20.25,20.1,20.1,2123,16.3784969633629,16.3784969633629,16.2571747636343,16.2571747636343,2624.82876763149,0.0,1.0
2021-03-23,20.16,20.36,20.12,20.12,11225,16.3057036435258,16.4674665764973,16.2733510569315,16.2733510569315,13878.3339221212,0.0,1.0
2021-03-24,20.16,20.17,20.16,20.17,2600,16.3057036435258,16.3137917901744,16.3057036435258,16.3137917901744,3214.58068574746,0.0,1.0
2021-03-25,20.15,20.16,20.1489,20.16,5200,16.2976154968772,16.3057036435258,16.2967258007459,16.3057036435258,6429.16137149493,0.0,1.0
2021-03-26,20.03,20.11,20.03,20.11,5500,16.2005577370943,16.2652629102829,16.2005577370943,16.2652629102829,6800.07452754272,0.0,1.0
2021-03-29,20.31,20.31,20.31,20.31,100,16.4270258432544,16.4270258432544,16.4270258432544,16.4270258432544,123.637718682595,0.0,1.0
2021-03-30,20.3,20.3,20.2062,20.3,895,16.4334963605733,16.4334963605733,16.3575622739416,16.4334963605733,1105.57726739084,0.018,1.0
2021-03-31,20.28,20.35,20.25,20.25,4975,16.4173057237648,16.4739729525944,16.3930197685521,16.3930197685521,6145.5272684575,0.0,1.0
2021-04-01,20.337,20.45,20.337,20.45,981,16.4634490386689,16.5549261366366,16.4634490386689,16.5549261366366,1211.81150760941,0.0,1.0
2021-04-05,20.337,20.337,20.337,20.337,1,16.4634490386689,16.4634490386689,16.4634490386689,16.4634490386689,1.23528186300653,0.0,1.0
2021-04-06,20.2,20.2,20.17,20.17,615,16.352543176531,16.352543176531,16.3282572213184,16.3282572213184,759.698345749018,0.0,1.0
2021-04-07,20.3,20.3,20.27,20.27,1600,16.4334963605733,16.4334963605733,16.4092104053606,16.4092104053606,1976.45098081045,0.0,1.0
2021-04-08,20.34,20.37,20.33,20.35,7800,16.4658776341902,16.4901635894028,16.4577823157859,16.4739729525944,9635.19853145092,0.0,1.0
2021-04-09,20.34,20.34,20.33,20.33,301,16.4658776341902,16.4658776341902,16.4577823157859,16.4577823157859,371.819840764965,0.0,1.0
2021-04-12,20.34,20.34,20.34,20.34,300,16.4658776341902,16.4658776341902,16.4658776341902,16.4658776341902,370.584558901959,0.0,1.0
2021-04-13,20.75,20.8,20.75,20.8,800,16.7977856887633,16.8382622807844,16.7977856887633,16.8382622807844,988.225490405226,0.0,1.0
2021-04-14,20.3,20.75,20.3,20.75,4900,16.4334963605733,16.7977856887633,16.4334963605733,16.7977856887633,6052.88112873199,0.0,1.0
2021-04-15,20.42,20.42,20.32,20.32,413,16.5306401814239,16.5306401814239,16.4496869973817,16.4496869973817,510.171409421699,0.0,1.0
2021-04-16,20.45,20.48,20.45,20.45,1100,16.5549261366366,16.5792120918493,16.5549261366366,16.5549261366366,1358.81004930719,0.0,1.0
2021-04-19,20.45,20.45,20.45,20.45,0,16.5549261366366,16.5549261366366,16.5549261366366,16.5549261366366,0,0.0,1.0
2021-04-20,20.45,20.45,20.45,20.45,189,16.5549261366366,16.5549261366366,16.5549261366366,16.5549261366366,233.468272108235,0.0,1.0
2021-04-21,20.26,20.638,20.26,20.5,4341,16.4011150869564,16.707118122636,16.4011150869564,16.5954027286577,5362.35856731134,0.0,1.0
2021-04-22,20.422,20.47,20.355,20.355,4440,16.5322592451048,16.5711167734451,16.4780206117965,16.4780206117965,5484.651471749,0.0,1.0
2021-04-23,20.422,20.422,20.422,20.422,0,16.5322592451048,16.5322592451048,16.5322592451048,16.5322592451048,0,0.0,1.0
2021-04-26,20.478,20.478,20.37,20.37,1951,16.5775930281684,16.5775930281684,16.4901635894028,16.4901635894028,2410.03491472575,0.0,1.0
2021-04-27,20.54,20.54,20.35,20.35,1800,16.6277840022746,16.6277840022746,16.4739729525944,16.4739729525944,2223.50735341176,0.0,1.0
2021-04-28,20.54,20.54,20.54,20.54,1,16.6277840022746,16.6277840022746,16.6277840022746,16.6277840022746,1.23528186300653,0.0,1.0
2021-04-29,20.29,20.34,20.29,20.34,1899,16.4391630834562,16.4796735888368,16.4391630834562,16.4796735888368,2343.83647174691,0.017,1.0
2021-04-30,20.26,20.28,20.26,20.28,2012,16.4148567802278,16.4310609823801,16.4148567802278,16.4310609823801,2483.30646716945,0.0,1.0
2021-05-03,20.35,20.35,20.35,20.35,101,16.487775689913,16.487775689913,16.487775689913,16.487775689913,124.659022457313,0.0,1.0
2021-05-04,20.35,20.35,20.35,20.35,3,16.487775689913,16.487775689913,16.487775689913,16.487775689913,3.70274324130632,0.0,1.0
2021-05-05,20.35,20.35,20.35,20.35,0,16.487775689913,16.487775689913,16.487775689913,16.487775689913,0,0.0,1.0
2021-05-06,20.35,20.35,20.35,20.35,2,16.487775689913,16.487775689913,16.487775689913,16.487775689913,2.46849549420421,0.0,1.0
2021-05-07,20.345,20.35,20.325,20.35,5300,16.4837246393749,16.487775689913,16.4675204372226,16.487775689913,6541.51305964118,0.0,1.0
2021-05-10,20.27,20.27,20.27,20.27,400,16.422958881304,16.422958881304,16.422958881304,16.422958881304,493.699098840843,0.0,1.0
2021-05-11,20.27,20.27,20.27,20.27,0,16.422958881304,16.422958881304,16.422958881304,16.422958881304,0,0.0,1.0
2021-05-12,20.27,20.27,20.27,20.27,0,16.422958881304,16.422958881304,16.422958881304,16.422958881304,0,0.0,1.0
2021-05-13,20.3,20.3,20.26,20.26,12200,16.4472651845323,16.4472651845323,16.4148567802278,16.4148567802278,15057.8225146458,0.0,1.0
2021-05-14,20.44,20.46,20.3,20.3015,31200,16.5606945995981,16.5768988017503,16.4472651845323,16.4484804996938,38508.5297095858,0.0,1.0
2021-05-17,20.44,20.44,20.44,20.44,5,16.5606945995981,16.5606945995981,16.5606945995981,16.5606945995981,6.17123873551054,0.0,1.0
2021-05-18,20.44,20.44,20.44,20.44,0,16.5606945995981,16.5606945995981,16.5606945995981,16.5606945995981,0,0.0,1.0
2021-05-19,20.36,20.53,20.36,20.52,7020,16.4958777909891,16.6336135092832,16.4958777909891,16.6255114082071,8664.4191846568,0.0,1.0
2021-05-20,20.36,20.36,20.36,20.36,3,16.4958777909891,16.4958777909891,16.4958777909891,16.4958777909891,3.70274324130633,0.0,1.0
2021-05-21,20.3248,20.4,20.32,20.4,3699,16.4673583952011,16.5282861952936,16.4634693866846,16.5282861952936,4565.48241653071,0.0,1.0
2021-05-24,20.3708,20.7001,20.32,20.7001,4200,16.5046280601513,16.7714302485881,16.4634693866846,16.7714302485881,5183.84053782886,0.0,1.0
2021-05-25,20.35,20.35,20.35,20.35,400,16.487775689913,16.487775689913,16.487775689913,16.487775689913,493.699098840843,0.0,1.0
2021-05-26,20.35,20.523,20.35,20.4698,8442,16.487775689913,16.6279420385299,16.487775689913,16.5848388608049,10419.519481036,0.0,1.0
2021-05-27,20.33,20.4399,20.33,20.4399,5101,16.4853450595901,16.5744616076496,16.4853450595901,16.5744616076496,6290.63751017284,0.017,1.0
2021-05-28,20.33,20.33,20.33,20.33,0,16.4853450595901,16.4853450595901,16.4853450595901,16.4853450595901,0,0.0,1.0
2021-06-01,20.73,20.73,20.73,20.73,103,16.8097001025727,16.8097001025727,16.8097001025727,16.8097001025727,127.021302401059,0.0,1.0
2021-06-02,20.73,20.73,20.73,20.73,502,16.8097001025727,16.8097001025727,16.8097001025727,16.8097001025727,619.074697139142,0.0,1.0
2021-06-03,20.4,20.41,20.4,20.41,1230,16.5421071921121,16.5502160681866,16.5421071921121,16.5502160681866,1516.85632964371,0.0,1.0
2021-06-04,20.5,20.52,20.39,20.393,1501,16.6231959528577,16.6394137050068,16.5339983160375,16.5364309788599,1851.0580087766,0.0,1.0
2021-06-07,20.5,20.5,20.5,20.5,0,16.6231959528577,16.6231959528577,16.6231959528577,16.6231959528577,0,0.0,1.0
2021-06-08,20.5,20.5,20.5,20.5,5,16.6231959528577,16.6231959528577,16.6231959528577,16.6231959528577,6.16608264082811,0.0,1.0
2021-06-09,20.5,20.53,20.5,20.53,620,16.6231959528577,16.6475225810814,16.6231959528577,16.6475225810814,764.594247462686,0.0,1.0
2021-06-10,20.38,20.42,20.36,20.41,3300,16.5258894399629,16.5583249442612,16.5096716878138,16.5502160681866,4069.61454294656,0.0,1.0
2021-06-11,20.38,20.38,20.38,20.38,7,16.5258894399629,16.5258894399629,16.5258894399629,16.5258894399629,8.63251569715937,0.0,1.0
2021-06-14,20.38,20.38,20.38,20.38,0,16.5258894399629,16.5258894399629,16.5258894399629,16.5258894399629,0,0.0,1.0
2021-06-15,20.38,20.38,20.38,20.38,259,16.5258894399629,16.5258894399629,16.5258894399629,16.5258894399629,319.403080794897,0.0,1.0
2021-06-16,20.4,20.43,20.4,20.43,416,16.5421071921121,16.5664338203358,16.5421071921121,16.5664338203358,513.018075716898,0.0,1.0
2021-06-17,20.52,20.6643,20.52,20.6643,1258,16.6394137050068,16.7564247867628,16.6394137050068,16.7564247867628,1551.38639243236,0.0,1.0
2021-06-18,20.6,20.62,20.6,20.6,1200,16.7042847136034,16.7205024657525,16.7042847136034,16.7042847136034,1479.85983379874,0.0,1.0
2021-06-21,20.7094,20.7094,20.7094,20.7094,120,16.7929958178591,16.7929958178591,16.7929958178591,16.7929958178591,147.985983379875,0.0,1.0
2021-06-22,20.7094,20.7094,20.7094,20.7094,25,16.7929958178591,16.7929958178591,16.7929958178591,16.7929958178591,30.8304132041405,0.0,1.0
2021-06-23,20.7094,20.7094,20.7094,20.7094,0,16.7929958178591,16.7929958178591,16.7929958178591,16.7929958178591,0,0.0,1.0
2021-06-24,20.42,20.585,20.42,20.585,732,16.5583249442612,16.6921213994915,16.5583249442612,16.6921213994915,902.714498617235,0.0,1.0
2021-06-25,20.42,20.42,20.42,20.42,146,16.5583249442612,16.5583249442612,16.5583249442612,16.5583249442612,180.049613112181,0.0,1.0
2021-06-28,20.42,20.42,20.42,20.42,0,16.5583249442612,16.5583249442612,16.5583249442612,16.5583249442612,0,0.0,1.0
2021-06-29,20.42,20.42,20.42,20.42,0,16.572110033588,16.572110033588,16.572110033588,16.572110033588,0,0.017,1.0
2021-06-30,20.7,20.7,20.7,20.7,1000,16.7993475854687,16.7993475854687,16.7993475854687,16.7993475854687,1232.19070828116,0.0,1.0
2021-07-01,21.0,21.0,21.0,21.0,131,17.0428163910552,17.0428163910552,17.0428163910552,17.0428163910552,161.416982784831,0.0,1.0
2021-07-02,21.0,21.0,21.0,21.0,107,17.0428163910552,17.0428163910552,17.0428163910552,17.0428163910552,131.844405786084,0.0,1.0
2021-07-06,20.55,20.76,20.55,20.57,310,16.6776131826754,16.848041346586,16.6776131826754,16.6938444363812,381.979119567159,0.0,1.0
2021-07-07,20.55,20.55,20.55,20.55,0,16.6776131826754,16.6776131826754,16.6776131826754,16.6776131826754,0,0.0,1.0
2021-07-08,20.89,20.9696,20.55,20.56,985,16.9535444956735,17.0181448854224,16.6776131826754,16.6857288095283,1213.70784765694,0.0,1.0
2021-07-09,20.98,20.98,20.97,20.97,1000,17.0265851373494,17.0265851373494,17.0184695104965,17.0184695104965,1232.19070828116,0.0,1.0
2021-07-12,20.98,20.98,20.98,20.98,0,17.0265851373494,17.0265851373494,17.0265851373494,17.0265851373494,0,0.0,1.0
2021-07-13,20.98,20.98,20.98,20.98,0,17.0265851373494,17.0265851373494,17.0265851373494,17.0265851373494,0,0.0,1.0
2021-07-14,20.75,20.83,20.75,20.83,1100,16.8399257197331,16.9048507345562,16.8399257197331,16.9048507345562,1355.40977910927,0.0,1.0
2021-07-15,20.53,20.69,20.5284,20.69,1800,16.6613819289697,16.7912319586158,16.6600834286732,16.7912319586158,2217.94327490608,0.0,1.0
2021-07-16,20.53,20.53,20.53,20.53,14,16.6613819289697,16.6613819289697,16.6613819289697,16.6613819289697,17.2506699159362,0.0,1.0
2021-07-19,20.42,20.42,20.42,20.42,102,16.572110033588,16.572110033588,16.572110033588,16.572110033588,125.683452244678,0.0,1.0
2021-07-20,20.6,20.6,20.6,20.6,100,16.7181913169399,16.7181913169399,16.7181913169399,16.7181913169399,123.219070828115,0.0,1.0
2021-07-21,20.6,20.6,20.6,20.6,67,16.7181913169399,16.7181913169399,16.7181913169399,16.7181913169399,82.5567774548373,0.0,1.0
2021-07-22,20.6,20.6,20.6,20.6,0,16.7181913169399,16.7181913169399,16.7181913169399,16.7181913169399,0,0.0,1.0
2021-07-23,20.6855,20.79,20.6,20.79,3630,16.787579926532,16.8723882271446,16.7181913169399,16.8723882271446,4472.8522710606,0.0,1.0
2021-07-26,20.6855,20.6855,20.6855,20.6855,0,16.787579926532,16.787579926532,16.787579926532,16.787579926532,0,0.0,1.0
2021-07-27,20.6855,20.6855,20.6855,20.6855,0,16.787579926532,16.787579926532,16.787579926532,16.787579926532,0,0.0,1.0
2021-07-28,20.6855,20.6855,20.6855,20.6855,0,16.787579926532,16.787579926532,16.787579926532,16.787579926532,0,0.0,1.0
2021-07-29,20.7,20.75,20.7,20.75,2100,16.8139557138039,16.8545691334024,16.8139557138039,16.8545691334024,2585.3523549079,0.018,1.0
2021-07-30,20.7,20.7,20.7,20.7,3,16.8139557138039,16.8139557138039,16.8139557138039,16.8139557138039,3.69336050701128,0.0,1.0
2021-08-02,20.98,20.98,20.98,20.98,101,17.0413908635558,17.0413908635558,17.0413908635558,17.0413908635558,124.34313706938,0.0,1.0
2021-08-03,20.98,20.98,20.98,20.98,2,17.0413908635558,17.0413908635558,17.0413908635558,17.0413908635558,2.46224033800753,0.0,1.0
2021-08-04,20.98,20.98,20.98,20.98,0,17.0413908635558,17.0413908635558,17.0413908635558,17.0413908635558,0,0.0,1.0
2021-08-05,20.98,20.98,20.98,20.98,0,17.0413908635558,17.0413908635558,17.0413908635558,17.0413908635558,0,0.0,1.0
2021-08-06,20.98,20.98,20.98,20.98,0,17.0413908635558,17.0413908635558,17.0413908635558,17.0413908635558,0,0.0,1.0
2021-08-09,20.98,20.98,20.98,20.98,0,17.0413908635558,17.0413908635558,17.0413908635558,17.0413908635558,0,0.0,1.0
2021-08-10,20.98,20.98,20.98,20.98,1,17.0413908635558,17.0413908635558,17.0413908635558,17.0413908635558,1.23112016900376,0.0,1.0
2021-08-11,20.98,20.98,20.65,20.65,4000,17.0413908635558,17.0413908635558,16.7733422942053,16.7733422942053,4924.48067601505,0.0,1.0
2021-08-12,21.0,21.0,20.6534,20.6534,1401,17.0576362313953,17.0576362313953,16.776104006738,16.776104006738,1724.79935677426,0.0,1.0
2021-08-13,21.0,21.0,21.0,21.0,0,17.0576362313953,17.0576362313953,17.0576362313953,17.0576362313953,0,0.0,1.0
2021-08-16,21.0,21.0,21.0,21.0,4,17.0576362313953,17.0576362313953,17.0576362313953,17.0576362313953,4.92448067601503,0.0,1.0
2021-08-17,20.7639,20.7639,20.65,20.6501,2232,16.8658596640508,16.8658596640508,16.7733422942053,16.7734235210445,2747.8602172164,0.0,1.0
2021-08-18,20.58,20.65,20.43,20.63,2641,16.7164835067673,16.7733422942053,16.5946432479717,16.7570969263659,3251.38836633894,0.0,1.0
2021-08-19,20.58,20.58,20.58,20.58,0,16.7164835067673,16.7164835067673,16.7164835067673,16.7164835067673,0,0.0,1.0
2021-08-20,20.58,20.58,20.58,20.58,0,16.7164835067673,16.7164835067673,16.7164835067673,16.7164835067673,0,0.0,1.0
2021-08-23,20.5,20.83,20.5,20.83,450,16.6515020354096,16.9195506047601,16.6515020354096,16.9195506047601,554.004076051694,0.0,1.0
2021-08-24,20.5,20.5,20.5,20.5,395,16.6515020354096,16.6515020354096,16.6515020354096,16.6515020354096,486.292466756487,0.0,1.0
2021-08-25,20.5,20.5,20.5,20.5,133,16.6515020354096,16.6515020354096,16.6515020354096,16.6515020354096,163.738982477501,0.0,1.0
2021-08-26,20.5,20.695,20.5,20.5001,1728,16.6515020354096,16.809894371844,16.6515020354096,16.6515832622488,2127.37565203851,0.0,1.0
2021-08-27,20.5,20.5,20.5,20.5,0,16.6515020354096,16.6515020354096,16.6515020354096,16.6515020354096,0,0.0,1.0
2021-08-30,20.735,20.735,20.52,20.55,1187,16.8570059385784,16.8570059385784,16.6822166317641,16.7066058373661,1460.07215573631,0.018,1.0
2021-08-31,20.5,20.52,20.5,20.52,1119,16.6659571613627,16.6822166317641,16.6659571613627,16.6822166317641,1376.42859500332,0.0,1.0
2021-09-01,20.65,20.65,20.57,20.57,525,16.7879031893727,16.7879031893727,16.7228653077674,16.7228653077674,645.7774909533,0.0,1.0
2021-09-02,20.65,20.65,20.65,20.65,26,16.7879031893727,16.7879031893727,16.7879031893727,16.7879031893727,31.9813614567348,0.0,1.0
2021-09-03,20.81,20.81,20.65,20.65,597,16.9179789525834,16.9179789525834,16.7879031893727,16.7879031893727,734.341261141178,0.0,1.0
2021-09-07,20.5,20.51,20.5,20.5,3862,16.6659571613627,16.6740868965634,16.6659571613627,16.6659571613627,4750.46222868885,0.0,1.0
2021-09-08,20.49,20.49,20.49,20.49,111,16.6578274261621,16.6578274261621,16.6578274261621,16.6578274261621,136.535812372983,0.0,1.0
2021-09-09,20.55,20.65,20.55,20.65,2412,16.7066058373661,16.7879031893727,16.7066058373661,16.7879031893727,2966.88630129401,0.0,1.0
2021-09-10,20.57,20.57,20.57,20.57,1245,16.7228653077674,16.7228653077674,16.7228653077674,16.7228653077674,1531.41519283211,0.0,1.0
2021-09-13,20.57,20.57,20.57,20.57,0,16.7228653077674,16.7228653077674,16.7228653077674,16.7228653077674,0,0.0,1.0
2021-09-14,20.65,20.65,20.6499,20.6499,600,16.7879031893727,16.7879031893727,16.7878218920207,16.7878218920207,738.031418232343,0.0,1.0
2021-09-15,20.7075,20.75,20.7,20.75,3900,16.8346491667765,16.8692005413794,16.828551865376,16.8692005413794,4797.20421851023,0.0,1.0
2021-09-16,20.7075,20.7075,20.7075,20.7075,14,16.8346491667765,16.8346491667765,16.8346491667765,16.8346491667765,17.220733092088,0.0,1.0
2021-09-17,20.7075,20.7075,20.7075,20.7075,0,16.8346491667765,16.8346491667765,16.8346491667765,16.8346491667765,0,0.0,1.0
2021-09-20,20.65,20.65,20.65,20.65,500,16.7879031893727,16.7879031893727,16.7879031893727,16.7879031893727,615.026181860285,0.0,1.0
2021-09-21,20.96,20.96,20.96,20.96,360,17.0399249805933,17.0399249805933,17.0399249805933,17.0399249805933,442.818850939406,0.0,1.0
2021-09-22,20.805,20.805,20.805,20.805,110,16.913914084983,16.913914084983,16.913914084983,16.913914084983,135.305760009263,0.0,1.0
2021-09-23,20.65,20.653,20.65,20.65,1500,16.7879031893727,16.7903421099329,16.7879031893727,16.7879031893727,1845.07854558086,0.0,1.0
2021-09-24,20.65,20.65,20.65,20.65,510,16.7879031893727,16.7879031893727,16.7879031893727,16.7879031893727,627.326705497491,0.0,1.0
2021-09-27,20.65,20.65,20.65,20.65,440,16.7879031893727,16.7879031893727,16.7879031893727,16.7879031893727,541.223040037051,0.0,1.0
2021-09-28,20.6,20.65,20.58,20.65,1060,16.7472545133694,16.7879031893727,16.7309950429681,16.7879031893727,1303.8555055438,0.0,1.0
2021-09-29,20.735,20.9,20.735,20.7746,2037,16.8716394619396,17.005896539886,16.8716394619396,16.9038611606467,2503.44343211471,0.018,1.0
2021-09-30,20.735,20.735,20.735,20.735,0,16.8716394619396,16.8716394619396,16.8716394619396,16.8716394619396,0,0.0,1.0
2021-10-01,20.89,20.89,20.81,20.81,402,16.9977597472832,16.9977597472832,16.9326654064607,16.9326654064607,494.052164806144,0.0,1.0
2021-10-04,20.89,20.89,20.89,20.89,11,16.9977597472832,16.9977597472832,16.9977597472832,16.9977597472832,13.5188403305164,0.0,1.0
2021-10-05,20.95,20.95,20.9,20.9,530,17.0465805029001,17.0465805029001,17.005896539886,17.005896539886,651.362306833971,0.0,1.0
2021-10-06,20.95,20.95,20.95,20.95,0,17.0465805029001,17.0465805029001,17.0465805029001,17.0465805029001,0,0.0,1.0
2021-10-07,20.6,20.6,20.6,20.6,918,16.7617927618015,16.7617927618015,16.7617927618015,16.7617927618015,1128.20867485582,0.0,1.0
2021-10-08,20.6,20.6,20.6,20.6,46,16.7617927618015,16.7617927618015,16.7617927618015,16.7617927618015,56.5333322912504,0.0,1.0
2021-10-11,20.6,20.6,20.6,20.6,1,16.7617927618015,16.7617927618015,16.7617927618015,16.7617927618015,1.2289854845924,0.0,1.0
2021-10-12,21.045,21.045,21.045,21.045,300,17.1238800326269,17.1238800326269,17.1238800326269,17.1238800326269,368.695645377718,0.0,1.0
2021-10-13,21.045,21.045,21.045,21.045,2,17.1238800326269,17.1238800326269,17.1238800326269,17.1238800326269,2.45797096918479,0.0,1.0
2021-10-14,21.045,21.045,21.045,21.045,0,17.1238800326269,17.1238800326269,17.1238800326269,17.1238800326269,0,0.0,1.0
2021-10-15,21.045,21.045,21.045,21.045,0,17.1238800326269,17.1238800326269,17.1238800326269,17.1238800326269,0,0.0,1.0
2021-10-18,21.045,21.045,21.045,21.045,0,17.1238800326269,17.1238800326269,17.1238800326269,17.1238800326269,0,0.0,1.0
2021-10-19,21.045,21.045,21.045,21.045,0,17.1238800326269,17.1238800326269,17.1238800326269,17.1238800326269,0,0.0,1.0
2021-10-20,20.99,20.99,20.99,20.99,279,17.0791276733114,17.0791276733114,17.0791276733114,17.0791276733114,342.886950201278,0.0,1.0
2021-10-21,20.9043,20.9043,20.76,20.76,833,17.0093953607052,17.0093953607052,16.8919814434466,16.8919814434466,1023.74490866547,0.0,1.0
2021-10-22,20.9043,20.9043,20.9043,20.9043,0,17.0093953607052,17.0093953607052,17.0093953607052,17.0093953607052,0,0.0,1.0
2021-10-25,20.9043,20.9043,20.9043,20.9043,0,17.0093953607052,17.0093953607052,17.0093953607052,17.0093953607052,0,0.0,1.0
2021-10-26,20.76,20.76,20.76,20.76,100,16.8919814434466,16.8919814434466,16.8919814434466,16.8919814434466,122.89854845924,0.0,1.0
2021-10-27,20.76,20.76,20.76,20.76,100,16.8919814434466,16.8919814434466,16.8919814434466,16.8919814434466,122.89854845924,0.0,1.0
2021-10-28,20.68,20.76,20.64,20.76,3879,16.8407196500489,16.9058675016932,16.8081457242267,16.9058675016932,4763.31900696222,0.017,1.0
2021-10-29,20.6,20.6,20.6,20.6,500,16.7755717984046,16.7755717984046,16.7755717984046,16.7755717984046,613.988013271748,0.0,1.0
2021-11-01,20.67,20.67,20.67,20.67,104,16.8325761685933,16.8325761685933,16.8325761685933,16.8325761685933,127.709506760524,0.0,1.0
2021-11-02,20.67,20.67,20.67,20.67,1,16.8325761685933,16.8325761685933,16.8325761685933,16.8325761685933,1.2279760265435,0.0,1.0
2021-11-03,20.67,20.67,20.67,20.67,0,16.8325761685933,16.8325761685933,16.8325761685933,16.8325761685933,0,0.0,1.0
2021-11-04,20.81,20.81,20.81,20.81,600,16.9465849089708,16.9465849089708,16.9465849089708,16.9465849089708,736.7856159261,0.0,1.0
2021-11-05,20.81,20.81,20.81,20.81,0,16.9465849089708,16.9465849089708,16.9465849089708,16.9465849089708,0,0.0,1.0
2021-11-08,20.81,20.81,20.81,20.81,0,16.9465849089708,16.9465849089708,16.9465849089708,16.9465849089708,0,0.0,1.0
2021-11-09,20.81,20.81,20.81,20.81,1,16.9465849089708,16.9465849089708,16.9465849089708,16.9465849089708,1.2279760265435,0.0,1.0
2021-11-10,20.66,20.66,20.66,20.66,451,16.8244326871378,16.8244326871378,16.8244326871378,16.8244326871378,553.817187971117,0.0,1.0
2021-11-11,20.66,20.66,20.66,20.66,0,16.8244326871378,16.8244326871378,16.8244326871378,16.8244326871378,0,0.0,1.0
2021-11-12,20.66,20.66,20.66,20.66,0,16.8244326871378,16.8244326871378,16.8244326871378,16.8244326871378,0,0.0,1.0
2021-11-15,20.66,20.66,20.66,20.66,1,16.8244326871378,16.8244326871378,16.8244326871378,16.8244326871378,1.2279760265435,0.0,1.0
2021-11-16,20.66,20.66,20.66,20.66,0,16.8244326871378,16.8244326871378,16.8244326871378,16.8244326871378,0,0.0,1.0
2021-11-17,20.66,20.66,20.66,20.66,0,16.8244326871378,16.8244326871378,16.8244326871378,16.8244326871378,0,0.0,1.0
2021-11-18,20.66,20.66,20.66,20.66,0,16.8244326871378,16.8244326871378,16.8244326871378,16.8244326871378,0,0.0,1.0
2021-11-19,20.57,20.6701,20.55,20.67,4082,16.751141354038,16.8326576034079,16.7348543911269,16.8325761685933,5012.59814035055,0.0,1.0
2021-11-22,20.57,20.57,20.57,20.57,0,16.751141354038,16.751141354038,16.751141354038,16.751141354038,0,0.0,1.0
2021-11-23,20.57,20.57,20.57,20.57,186,16.751141354038,16.751141354038,16.751141354038,16.751141354038,228.40354093709,0.0,1.0
2021-11-24,20.76,20.8112,20.76,20.76,5014,16.9058675016932,16.9475621267455,16.9058675016932,16.9058675016932,6157.07179708908,0.0,1.0
2021-11-26,20.76,20.76,20.76,20.76,0,16.9058675016932,16.9058675016932,16.9058675016932,16.9058675016932,0,0.0,1.0
2021-11-29,20.63,20.63,20.6,20.6,1042,16.8146605093911,16.8146605093911,16.790208749077,16.790208749077,1278.43556448815,0.018,1.0
2021-11-30,20.63,20.63,20.63,20.63,0,16.8146605093911,16.8146605093911,16.8146605093911,16.8146605093911,0,0.0,1.0
2021-12-01,20.775,20.9499,20.775,20.81,1821,16.9328440175764,17.0753977802081,16.9328440175764,16.9613710712763,2234.19497402391,0.0,1.0
2021-12-02,20.775,20.775,20.775,20.775,2,16.9328440175764,16.9328440175764,16.9328440175764,16.9328440175764,2.45381106427667,0.0,1.0
2021-12-03,20.6,20.775,20.55,20.6,3201,16.790208749077,16.9328440175764,16.74945581522,16.790208749077,3927.3246083748,0.0,1.0
2021-12-06,20.6,20.6,20.6,20.6,0,16.790208749077,16.790208749077,16.790208749077,16.790208749077,0,0.0,1.0
2021-12-07,20.75,20.75,20.68,20.68,200,16.9124675506479,16.9124675506479,16.8554134432481,16.8554134432481,245.381106427667,0.0,1.0
2021-12-08,20.86,20.86,20.75,20.75,464,17.0021240051333,17.0021240051333,16.9124675506479,16.9124675506479,569.284166912187,0.0,1.0
2021-12-09,20.71,20.7885,20.61,20.75,1094,16.8798652035623,16.9438473097178,16.7983593358484,16.9124675506479,1342.23465215934,0.0,1.0
2021-12-10,20.71,20.71,20.71,20.71,0,16.8798652035623,16.8798652035623,16.8798652035623,16.8798652035623,0,0.0,1.0
2021-12-13,20.71,20.71,20.71,20.71,0,16.8798652035623,16.8798652035623,16.8798652035623,16.8798652035623,0,0.0,1.0
2021-12-14,20.71,20.71,20.71,20.71,0,16.8798652035623,16.8798652035623,16.8798652035623,16.8798652035623,0,0.0,1.0
2021-12-15,20.71,20.71,20.71,20.71,77,16.8798652035623,16.8798652035623,16.8798652035623,16.8798652035623,94.4717259746519,0.0,1.0
2021-12-16,20.71,20.71,20.71,20.71,1,16.8798652035623,16.8798652035623,16.8798652035623,16.8798652035623,1.22690553213834,0.0,1.0
2021-12-17,20.71,20.71,20.71,20.71,0,16.8798652035623,16.8798652035623,16.8798652035623,16.8798652035623,0,0.0,1.0
2021-12-20,20.71,20.71,20.71,20.71,0,16.8798652035623,16.8798652035623,16.8798652035623,16.8798652035623,0,0.0,1.0
2021-12-21,20.6,20.67,20.6,20.6,1693,16.790208749077,16.8472628564767,16.790208749077,16.790208749077,2077.1510659102,0.0,1.0
2021-12-22,20.6,20.6,20.6,20.6,0,16.790208749077,16.790208749077,16.790208749077,16.790208749077,0,0.0,1.0
2021-12-23,20.6,20.6,20.6,20.6,0,16.790208749077,16.790208749077,16.790208749077,16.790208749077,0,0.0,1.0
2021-12-27,20.6,20.6,20.6,20.6,1,16.790208749077,16.790208749077,16.790208749077,16.790208749077,1.22690553213833,0.0,1.0
2021-12-28,20.65,20.7,20.65,20.65,3005,16.8309616829339,16.8717146167909,16.8309616829339,16.8309616829339,3686.85112407571,0.0,1.0
2021-12-29,20.65,20.65,20.65,20.65,0,16.8309616829339,16.8309616829339,16.8309616829339,16.8309616829339,0,0.0,1.0
2021-12-30,20.65,20.65,20.65,20.65,0,16.8456327391225,16.8456327391225,16.8456327391225,16.8456327391225,0,0.018,1.0
2021-12-31,20.65,20.65,20.65,20.65,0,16.8456327391225,16.8456327391225,16.8456327391225,16.8456327391225,0,0.0,1.0
2022-01-03,20.72,20.72,20.72,20.72,102,16.9027365789161,16.9027365789161,16.9027365789161,16.9027365789161,125.035374605331,0.0,1.0
2022-01-04,20.72,20.72,20.72,20.72,1,16.9027365789161,16.9027365789161,16.9027365789161,16.9027365789161,1.22583700593461,0.0,1.0
2022-01-05,20.7,20.7,20.69,20.69,500,16.8864211961179,16.8864211961179,16.8782635047188,16.8782635047188,612.918502967308,0.0,1.0
2022-01-06,20.69,20.69,20.635,20.635,600,16.8782635047188,16.8782635047188,16.8333962020238,16.8333962020238,735.50220356077,0.0,1.0
2022-01-07,20.7099,20.71,20.56,20.69,11695,16.894497310603,16.894578887517,16.7722135165306,16.8782635047188,14336.1637844053,0.0,1.0
2022-01-10,20.7099,20.71,20.6568,20.6568,383,16.894497310603,16.894578887517,16.8511799692738,16.8511799692738,469.495573272958,0.0,1.0
2022-01-11,20.7099,20.7099,20.7099,20.7099,0,16.894497310603,16.894497310603,16.894497310603,16.894497310603,0,0.0,1.0
2022-01-12,20.68,20.68,20.57,20.5701,3810,16.8701058133197,16.8701058133197,16.7803712079297,16.7804527848437,4670.43899261089,0.0,1.0
2022-01-13,20.68,20.68,20.68,20.68,0,16.8701058133197,16.8701058133197,16.8701058133197,16.8701058133197,0,0.0,1.0
2022-01-14,20.68,20.68,20.68,20.68,100,16.8701058133197,16.8701058133197,16.8701058133197,16.8701058133197,122.583700593462,0.0,1.0
2022-01-18,20.68,20.77,20.57,20.77,800,16.8701058133197,16.9435250359115,16.7803712079297,16.9435250359115,980.669604747694,0.0,1.0
2022-01-19,20.69,20.69,20.69,20.69,100,16.8782635047188,16.8782635047188,16.8782635047188,16.8782635047188,122.583700593462,0.0,1.0
2022-01-20,20.9696,20.9696,20.9696,20.9696,500,17.1063525562374,17.1063525562374,17.1063525562374,17.1063525562374,612.918502967307,0.0,1.0
2022-01-21,20.83,20.9699,20.83,20.9699,805,16.9924711843061,17.1065972869794,16.9924711843061,17.1065972869794,986.798789777364,0.0,1.0
2022-01-24,20.55,20.57,20.55,20.57,4305,16.7640558251315,16.7803712079297,16.7640558251315,16.7803712079297,5277.22831054853,0.0,1.0
2022-01-25,20.55,20.55,20.55,20.55,0,16.7640558251315,16.7640558251315,16.7640558251315,16.7640558251315,0,0.0,1.0
2022-01-26,20.97,20.97,20.7,20.7,1700,17.1066788638934,17.1066788638934,16.8864211961179,16.8864211961179,2083.92291008884,0.0,1.0
2022-01-27,20.58,20.58,20.58,20.58,150,16.7885288993288,16.7885288993288,16.7885288993288,16.7885288993288,183.875550890192,0.0,1.0
2022-01-28,20.561542,20.561542,20.561542,20.561542,0,16.7889710462026,16.7889710462026,16.7889710462026,16.7889710462026,0,0.019,1.0
2022-01-31,20.7,20.7,20.7,20.7,401,16.9020251815936,16.9020251815936,16.9020251815936,16.9020251815936,491.10682955552,0.0,1.0
2022-02-01,20.7,20.7,20.7,20.7,2,16.9020251815936,16.9020251815936,16.9020251815936,16.9020251815936,2.44941062122454,0.0,1.0
2022-02-02,20.72,20.835,20.72,20.835,601,16.9183556407063,17.012255780604,16.9183556407063,17.012255780604,736.047891677972,0.0,1.0
2022-02-03,20.72,20.72,20.7,20.71,1541,16.9183556407063,16.9183556407063,16.9020251815936,16.9101904111499,1887.2708836535,0.0,1.0
2022-02-04,20.7196,20.72,20.56,20.664,4757,16.918029031524,16.9183556407063,16.7877119678051,16.8726303551908,5825.92316258257,0.0,1.0
2022-02-07,20.6605,20.6605,20.56,20.56,1766,16.8697725248461,16.8697725248461,16.7877119678051,16.7877119678051,2162.82957854127,0.0,1.0
2022-02-08,20.6,20.69,20.6,20.66,2962,16.8203728860304,16.8938599520373,16.8203728860304,16.8693642633683,3627.57713003353,0.0,1.0
2022-02-09,20.6,20.6,20.6,20.6,0,16.8203728860304,16.8203728860304,16.8203728860304,16.8203728860304,0,0.0,1.0
2022-02-10,20.6,20.6,20.6,20.6,0,16.8203728860304,16.8203728860304,16.8203728860304,16.8203728860304,0,0.0,1.0
2022-02-11,20.5666,20.66,20.55,20.65,2295,16.7931010193122,16.8693642633683,16.7795467382487,16.861199033812,2810.69868785516,0.0,1.0
2022-02-14,20.4801,20.627,20.45,20.583,8494,16.72247178365,16.8424190058324,16.6978944426855,16.8064919957846,10402.6469083406,0.0,1.0
2022-02-15,20.4801,20.4801,20.4801,20.4801,2,16.72247178365,16.72247178365,16.72247178365,16.72247178365,2.44941062122454,0.0,1.0
2022-02-16,20.4801,20.4801,20.4801,20.4801,0,16.72247178365,16.72247178365,16.72247178365,16.72247178365,0,0.0,1.0
2022-02-17,20.6598,20.66,20.64,20.64,2605,16.8692009587772,16.8693642633683,16.8530338042557,16.8530338042557,3190.35733414496,0.0,1.0
2022-02-18,20.6598,20.6598,20.6598,20.6598,0,16.8692009587772,16.8692009587772,16.8692009587772,16.8692009587772,0,0.0,1.0
2022-02-22,20.58,20.58,20.58,20.58,100,16.8040424269177,16.8040424269177,16.8040424269177,16.8040424269177,122.470531061227,0.0,1.0
2022-02-23,20.66,20.66,20.5001,20.51,700,16.8693642633683,16.8693642633683,16.7388022427627,16.7468858200234,857.293717428589,0.0,1.0
2022-02-24,20.48,20.6316,20.45,20.52,6470,16.7223901313545,16.8461750114283,16.6978944426855,16.7550510495798,7923.84335966136,0.0,1.0
2022-02-25,20.458271,20.458271,20.458271,20.458271,0,16.7226114090754,16.7226114090754,16.7226114090754,16.7226114090754,0,0.022,1.0
2022-02-28,20.458271,20.458271,20.458271,20.458271,2,16.7226114090754,16.7226114090754,16.7226114090754,16.7226114090754,2.4467794532255,0.0,1.0
2022-03-01,20.66,20.66,20.66,20.66,244,16.8875048977256,16.8875048977256,16.8875048977256,16.8875048977256,298.507093293511,0.0,1.0
2022-03-02,20.45,20.45,20.45,20.45,201,16.7158506853093,16.7158506853093,16.7158506853093,16.7158506853093,245.901335049162,0.0,1.0
2022-03-03,20.55,20.55,20.45,20.45,306,16.7975907864599,16.7975907864599,16.7158506853093,16.7158506853093,374.357256343501,0.0,1.0
2022-03-04,20.555,20.555,20.555,20.555,150,16.8016777915174,16.8016777915174,16.8016777915174,16.8016777915174,183.508458991913,0.0,1.0
2022-03-07,20.64,20.65,20.45,20.45,599,16.8711568774955,16.8793308876106,16.7158506853093,16.7158506853093,732.810446241036,0.0,1.0
2022-03-08,20.46,20.555,20.45,20.555,1050,16.7240246954243,16.8016777915174,16.7158506853093,16.8016777915174,1284.55921294339,0.0,1.0
2022-03-09,20.46,20.46,20.46,20.46,0,16.7240246954243,16.7240246954243,16.7240246954243,16.7240246954243,0,0.0,1.0
2022-03-10,20.66,20.66,20.64,20.66,700,16.8875048977256,16.8875048977256,16.8711568774955,16.8875048977256,856.372808628925,0.0,1.0
2022-03-11,20.66,20.66,20.66,20.66,0,16.8875048977256,16.8875048977256,16.8875048977256,16.8875048977256,0,0.0,1.0
2022-03-14,20.66,20.66,20.66,20.66,59,16.8875048977256,16.8875048977256,16.8875048977256,16.8875048977256,72.1799938701523,0.0,1.0
2022-03-15,20.66,20.66,20.66,20.66,0,16.8875048977256,16.8875048977256,16.8875048977256,16.8875048977256,0,0.0,1.0
2022-03-16,20.5904,20.5904,20.5904,20.5904,202,16.8306137873248,16.8306137873248,16.8306137873248,16.8306137873248,247.124724775775,0.0,1.0
2022-03-17,20.66,20.66,20.555,20.555,300,16.8875048977256,16.8875048977256,16.8016777915174,16.8016777915174,367.016917983825,0.0,1.0
2022-03-18,20.66,20.66,20.66,20.66,0,16.8875048977256,16.8875048977256,16.8875048977256,16.8875048977256,0,0.0,1.0
2022-03-21,20.66,20.66,20.66,20.66,0,16.8875048977256,16.8875048977256,16.8875048977256,16.8875048977256,0,0.0,1.0
2022-03-22,20.66,20.66,20.555,20.555,3000,16.8875048977256,16.8875048977256,16.8016777915174,16.8016777915174,3670.16917983825,0.0,1.0
2022-03-23,20.66,20.66,20.66,20.66,10,16.8875048977256,16.8875048977256,16.8875048977256,16.8875048977256,12.2338972661275,0.0,1.0
2022-03-24,20.6297,20.6297,20.6297,20.6297,1000,16.862737647077,16.862737647077,16.862737647077,16.862737647077,1223.38972661275,0.0,1.0
2022-03-25,20.6297,20.6297,20.6297,20.6297,0,16.862737647077,16.862737647077,16.862737647077,16.862737647077,0,0.0,1.0
2022-03-28,20.6297,20.6297,20.6297,20.6297,0,16.862737647077,16.862737647077,16.862737647077,16.862737647077,0,0.0,1.0
2022-03-29,20.55,20.7,20.51,20.53,1504,16.7975907864599,16.9202009381859,16.7648947459997,16.7812427662298,1839.97814882557,0.0,1.0
2022-03-30,20.97,21.0,20.94,20.9699,18430,17.1605168355688,17.1850669311848,17.1359667399529,17.1604350019168,22521.2972140177,0.024,1.0
2022-03-31,21.0,21.0,20.5304,20.97,5015,17.1850669311848,17.1850669311848,16.8007761011427,17.1605168355688,6128.28570419418,0.0,1.0
2022-04-01,22.0,22.27,21.0,21.0,4803,18.0034034517174,18.2243543122612,17.1850669311848,17.1850669311848,5869.22357671878,0.0,1.0
2022-04-04,22.0,22.0,22.0,22.0,93,18.0034034517174,18.0034034517174,18.0034034517174,18.0034034517174,113.645178562325,0.0,1.0
2022-04-05,22.0,22.0,22.0,22.0,1,18.0034034517174,18.0034034517174,18.0034034517174,18.0034034517174,1.22199116733683,0.0,1.0
2022-04-06,21.75,21.75,21.75,21.75,600,17.7988193215843,17.7988193215843,17.7988193215843,17.7988193215843,733.194700402094,0.0,1.0
2022-04-07,21.75,21.75,21.75,21.75,0,17.7988193215843,17.7988193215843,17.7988193215843,17.7988193215843,0,0.0,1.0
2022-04-08,21.75,21.75,21.75,21.75,0,17.7988193215843,17.7988193215843,17.7988193215843,17.7988193215843,0,0.0,1.0
2022-04-11,21.12,21.12,21.12,21.12,199,17.2832673136487,17.2832673136487,17.2832673136487,17.2832673136487,243.176242300029,0.0,1.0
2022-04-12,21.12,21.12,21.12,21.12,0,17.2832673136487,17.2832673136487,17.2832673136487,17.2832673136487,0,0.0,1.0
2022-04-13,21.12,21.12,21.12,21.12,0,17.2832673136487,17.2832673136487,17.2832673136487,17.2832673136487,0,0.0,1.0
2022-04-14,21.12,21.12,21.12,21.12,0,17.2832673136487,17.2832673136487,17.2832673136487,17.2832673136487,0,0.0,1.0
2022-04-18,21.12,21.12,21.12,21.12,0,17.2832673136487,17.2832673136487,17.2832673136487,17.2832673136487,0,0.0,1.0
2022-04-19,21.7999,21.7999,21.7999,21.7999,1000,17.8396543139588,17.8396543139588,17.8396543139588,17.8396543139588,1221.99116733683,0.0,1.0
2022-04-20,21.7999,21.7999,21.7999,21.7999,0,17.8396543139588,17.8396543139588,17.8396543139588,17.8396543139588,0,0.0,1.0
2022-04-21,21.7999,21.7999,21.7999,21.7999,0,17.8396543139588,17.8396543139588,17.8396543139588,17.8396543139588,0,0.0,1.0
2022-04-22,21.7999,21.7999,21.7999,21.7999,0,17.8396543139588,17.8396543139588,17.8396543139588,17.8396543139588,0,0.0,1.0
2022-04-25,21.7999,21.7999,21.7999,21.7999,302,17.8396543139588,17.8396543139588,17.8396543139588,17.8396543139588,369.041332535722,0.0,1.0
2022-04-26,21.7999,21.7999,21.7999,21.7999,2,17.8396543139588,17.8396543139588,17.8396543139588,17.8396543139588,2.44398233467366,0.0,1.0
2022-04-27,21.1212,21.24,20.8801,20.8801,1501,17.2842493174734,17.3814676961126,17.0869483823729,17.0869483823729,1834.20874217257,0.0,1.0
2022-04-28,21.37,21.37,21.37,21.37,102,17.5115832028773,17.5115832028773,17.5115832028773,17.5115832028773,124.47418230248,0.029,1.0
2022-04-29,21.37,21.37,21.37,21.37,1,17.5115832028773,17.5115832028773,17.5115832028773,17.5115832028773,1.22033512061255,0.0,1.0
2022-05-02,21.34,21.34,21.34,21.34,153,17.4869997917362,17.4869997917362,17.4869997917362,17.4869997917362,186.71127345372,0.0,1.0
2022-05-03,21.34,21.34,21.34,21.34,1,17.4869997917362,17.4869997917362,17.4869997917362,17.4869997917362,1.22033512061255,0.0,1.0
2022-05-04,21.14,21.14,21.14,21.14,100,17.3231103841285,17.3231103841285,17.3231103841285,17.3231103841285,122.033512061255,0.0,1.0
2022-05-05,21.14,21.14,21.14,21.14,4,17.3231103841285,17.3231103841285,17.3231103841285,17.3231103841285,4.88134048245021,0.0,1.0
2022-05-06,21.14,21.14,21.14,21.14,0,17.3231103841285,17.3231103841285,17.3231103841285,17.3231103841285,0,0.0,1.0
2022-05-09,20.6001,21.32,20.6,21.32,2900,16.8806909282917,17.4706108509754,16.8806089835879,17.4706108509754,3538.97184977639,0.0,1.0
2022-05-10,20.57,20.57,20.57,20.57,100,16.8560255724467,16.8560255724467,16.8560255724467,16.8560255724467,122.033512061255,0.0,1.0
2022-05-11,20.2,20.7437,20.2,20.55,6509,16.5528301683726,16.998363522954,16.5528301683726,16.839636631686,7943.16130006707,0.0,1.0
2022-05-12,20.575,20.78,20.575,20.78,300,16.8601228076369,17.0281094504348,16.8601228076369,17.0281094504348,366.100536183765,0.0,1.0
2022-05-13,20.575,20.575,20.575,20.575,70,16.8601228076369,16.8601228076369,16.8601228076369,16.8601228076369,85.4234584428786,0.0,1.0
2022-05-16,20.575,20.575,20.575,20.575,4,16.8601228076369,16.8601228076369,16.8601228076369,16.8601228076369,4.8813404824502,0.0,1.0
2022-05-17,20.5741,20.65,20.5225,20.593,3912,16.8593853053027,16.9215813354898,16.8171018381399,16.8748728543216,4773.95099183629,0.0,1.0
2022-05-18,20.5,20.5416,20.5,20.5416,400,16.798664279784,16.8327532765664,16.798664279784,16.8327532765664,488.134048245021,0.0,1.0
2022-05-19,20.51,20.51,20.51,20.51,254,16.8068587501644,16.8068587501644,16.8068587501644,16.8068587501644,309.965120635588,0.0,1.0
2022-05-20,20.56,20.56,20.56,20.56,195,16.8478311020663,16.8478311020663,16.8478311020663,16.8478311020663,237.965348519448,0.0,1.0
2022-05-23,20.56,20.56,20.56,20.56,10,16.8478311020663,16.8478311020663,16.8478311020663,16.8478311020663,12.2033512061255,0.0,1.0
2022-05-24,20.56,20.56,20.56,20.56,0,16.8478311020663,16.8478311020663,16.8478311020663,16.8478311020663,0,0.0,1.0
2022-05-25,20.56,20.56,20.56,20.56,0,16.8478311020663,16.8478311020663,16.8478311020663,16.8478311020663,0,0.0,1.0
2022-05-26,20.56,20.56,20.56,20.56,0,16.8478311020663,16.8478311020663,16.8478311020663,16.8478311020663,0,0.0,1.0
2022-05-27,20.56,20.56,20.56,20.56,0,16.8773311954357,16.8773311954357,16.8773311954357,16.8773311954357,0,0.036,1.0
2022-05-31,20.8,20.8,20.4,20.4,810,17.0743428436315,17.0743428436315,16.7459900966386,16.7459900966386,986.743686377604,0.0,1.0
2022-06-01,20.88,20.88,20.88,20.88,103,17.14001339303,17.14001339303,17.14001339303,17.14001339303,125.474814440609,0.0,1.0
2022-06-02,20.6176,20.6188,20.5,20.55,1581,16.9246139910027,16.9255990492437,16.8280782833868,16.8691223767609,1925.97749155925,0.0,1.0
2022-06-03,20.6176,20.6176,20.6176,20.6176,0,16.9246139910027,16.9246139910027,16.9246139910027,16.9246139910027,0,0.0,1.0
2022-06-06,20.74,20.74,20.74,20.74,2001,17.0250899315825,17.0250899315825,17.0250899315825,17.0250899315825,2437.62236597727,0.0,1.0
2022-06-07,20.74,20.74,20.74,20.74,0,17.0250899315825,17.0250899315825,17.0250899315825,17.0250899315825,0,0.0,1.0
2022-06-08,20.74,20.74,20.74,20.74,25,17.0250899315825,17.0250899315825,17.0250899315825,17.0250899315825,30.4550520486916,0.0,1.0
2022-06-09,20.65,20.65,20.65,20.65,500,16.9512105635091,16.9512105635091,16.9512105635091,16.9512105635091,609.101040973831,0.0,1.0
2022-06-10,20.65,20.65,20.65,20.65,0,16.9512105635091,16.9512105635091,16.9512105635091,16.9512105635091,0,0.0,1.0
2022-06-13,20.645,20.6914,20.54,20.54,2482,16.9471061541717,16.9851950728229,16.8609135580861,16.8609135580861,3023.5775673941,0.0,1.0
2022-06-14,20.645,20.645,20.645,20.645,0,16.9471061541717,16.9471061541717,16.9471061541717,16.9471061541717,0,0.0,1.0
2022-06-15,20.75,20.75,20.69,20.75,2193,17.0332987502574,17.0332987502574,16.9840458382084,17.0332987502574,2671.51716571121,0.0,1.0
2022-06-16,20.7,20.7274,20.57,20.7274,4385,16.9922546568832,17.0147468200523,16.8855400141105,17.0147468200523,5341.81612934051,0.0,1.0
2022-06-17,20.7,20.7,20.7,20.7,0,16.9922546568832,16.9922546568832,16.9922546568832,16.9922546568832,0,0.0,1.0
2022-06-21,20.7,20.7,20.7,20.7,0,16.9922546568832,16.9922546568832,16.9922546568832,16.9922546568832,0,0.0,1.0
2022-06-22,20.7,20.7,20.7,20.7,0,16.9922546568832,16.9922546568832,16.9922546568832,16.9922546568832,0,0.0,1.0
2022-06-23,20.7,20.7,20.7,20.7,0,16.9922546568832,16.9922546568832,16.9922546568832,16.9922546568832,0,0.0,1.0
2022-06-24,20.8,20.8,20.76,20.76,2000,17.0743428436315,17.0743428436315,17.0415075689322,17.0415075689322,2436.40416389532,0.0,1.0
2022-06-27,20.8,20.8,20.8,20.8,7,17.0743428436315,17.0743428436315,17.0743428436315,17.0743428436315,8.52741457363361,0.0,1.0
2022-06-28,20.81,20.835,20.58,20.835,1366,17.0825516623063,17.1030737089933,16.8937488327854,17.1030737089933,1664.0640439405,0.0,1.0
2022-06-29,20.769604,20.769604,20.769604,20.769604,0,17.0493913183875,17.0493913183875,17.0493913183875,17.0493913183875,0,0.0,1.0
2022-06-30,20.769604,20.769604,20.769604,20.769604,2,17.0493913183875,17.0493913183875,17.0493913183875,17.0493913183875,2.43640416389532,0.0,1.0
2022-07-01,20.81,20.81,20.81,20.81,101,17.0825516623063,17.0825516623063,17.0825516623063,17.0825516623063,123.038410276714,0.0,1.0
2022-07-05,20.81,20.81,20.81,20.81,3,17.0825516623063,17.0825516623063,17.0825516623063,17.0825516623063,3.65460624584298,0.0,1.0
2022-07-06,20.625,20.8447,20.57,20.57,2102,16.9306885168221,17.1110362631079,16.8855400141105,16.8855400141105,2560.66077625398,0.0,1.0
2022-07-07,20.625,20.625,20.625,20.625,0,16.9306885168221,16.9306885168221,16.9306885168221,16.9306885168221,0,0.0,1.0
2022-07-08,20.625,20.625,20.625,20.625,0,16.9306885168221,16.9306885168221,16.9306885168221,16.9306885168221,0,0.0,1.0
2022-07-11,20.625,20.625,20.625,20.625,0,16.9306885168221,16.9306885168221,16.9306885168221,16.9306885168221,0,0.0,1.0
2022-07-12,20.65,20.65,20.65,20.65,500,16.9512105635091,16.9512105635091,16.9512105635091,16.9512105635091,609.101040973831,0.0,1.0
2022-07-13,20.8,20.87,20.61,20.87,2361,17.0743428436315,17.1318045743552,16.9183752888098,17.1318045743552,2876.17511547842,0.0,1.0
2022-07-14,20.77,20.85,20.77,20.8492,1000,17.049716387607,17.1153869370056,17.049716387607,17.1147302315116,1218.20208194766,0.0,1.0
2022-07-15,20.77,20.77,20.77,20.77,0,17.049716387607,17.049716387607,17.049716387607,17.049716387607,0,0.0,1.0
2022-07-18,20.77,20.77,20.77,20.77,0,17.049716387607,17.049716387607,17.049716387607,17.049716387607,0,0.0,1.0
2022-07-19,20.77,20.77,20.77,20.77,0,17.049716387607,17.049716387607,17.049716387607,17.049716387607,0,0.0,1.0
2022-07-20,20.77,20.77,20.77,20.77,0,17.049716387607,17.049716387607,17.049716387607,17.049716387607,0,0.0,1.0
2022-07-21,20.77,20.77,20.77,20.77,0,17.049716387607,17.049716387607,17.049716387607,17.049716387607,0,0.0,1.0
2022-07-22,20.77,20.77,20.77,20.77,0,17.049716387607,17.049716387607,17.049716387607,17.049716387607,0,0.0,1.0
2022-07-25,20.77,20.77,20.77,20.77,0,17.049716387607,17.049716387607,17.049716387607,17.049716387607,0,0.0,1.0
2022-07-26,20.68,20.68,20.55,20.55,3100,16.9758370195336,16.9758370195336,16.8691223767609,16.8691223767609,3776.42645403775,0.0,1.0
2022-07-27,20.56,20.725,20.54,20.54,2660,16.8773311954357,17.0127767035703,16.8609135580861,16.8609135580861,3240.41753798078,0.0,1.0
2022-07-28,20.66,20.68,20.54,20.54,2159,16.9594193821839,16.9758370195336,16.8609135580861,16.8609135580861,2630.09829492501,0.0,1.0
2022-07-29,20.78,20.78,20.78,20.78,1004,17.0579252062818,17.0579252062818,17.0579252062818,17.0579252062818,1223.07489027545,0.0,1.0
2022-08-01,20.87,20.87,20.87,20.87,101,17.1318045743552,17.1318045743552,17.1318045743552,17.1318045743552,123.038410276714,0.0,1.0
2022-08-02,20.85,20.85,20.85,20.85,101,17.1153869370056,17.1153869370056,17.1153869370056,17.1153869370056,123.038410276714,0.0,1.0
2022-08-03,20.85,20.85,20.85,20.85,300,17.1153869370056,17.1153869370056,17.1153869370056,17.1153869370056,365.460624584298,0.0,1.0
2022-08-04,20.85,20.85,20.85,20.85,500,17.1153869370056,17.1153869370056,17.1153869370056,17.1153869370056,609.10104097383,0.0,1.0
2022-08-05,20.85,20.85,20.85,20.85,0,17.1153869370056,17.1153869370056,17.1153869370056,17.1153869370056,0,0.0,1.0
2022-08-08,20.9,20.9,20.9,20.9,647,17.1564310303797,17.1564310303797,17.1564310303797,17.1564310303797,788.176747020136,0.0,1.0
2022-08-09,20.8,20.8,20.8,20.8,554,17.0743428436315,17.0743428436315,17.0743428436315,17.0743428436315,674.883953399003,0.0,1.0
2022-08-10,20.8,20.8,20.8,20.8,0,17.0743428436315,17.0743428436315,17.0743428436315,17.0743428436315,0,0.0,1.0
2022-08-11,20.8,20.8,20.8,20.8,0,17.0743428436315,17.0743428436315,17.0743428436315,17.0743428436315,0,0.0,1.0
2022-08-12,20.8,20.8,20.8,20.8,0,17.0743428436315,17.0743428436315,17.0743428436315,17.0743428436315,0,0.0,1.0
2022-08-15,20.85,20.85,20.8,20.8,3601,17.1153869370056,17.1153869370056,17.0743428436315,17.0743428436315,4386.74569709352,0.0,1.0
2022-08-16,20.92,20.92,20.92,20.92,671,17.1728486677293,17.1728486677293,17.1728486677293,17.1728486677293,817.413596986883,0.0,1.0
2022-08-17,20.92,20.92,20.92,20.92,0,17.1728486677293,17.1728486677293,17.1728486677293,17.1728486677293,0,0.0,1.0
2022-08-18,20.86,20.86,20.56,20.61,1372,17.1235957556804,17.1235957556804,16.8773311954357,16.9183752888098,1671.37325643219,0.0,1.0
2022-08-19,20.81,20.92,20.81,20.92,800,17.0825516623063,17.1728486677293,17.0825516623063,17.1728486677293,974.561665558128,0.0,1.0
2022-08-22,20.92,20.92,20.75,20.75,1100,17.1728486677293,17.1728486677293,17.0332987502574,17.0332987502574,1340.02229014243,0.0,1.0
2022-08-23,20.92,20.92,20.92,20.92,0,17.1728486677293,17.1728486677293,17.1728486677293,17.1728486677293,0,0.0,1.0
2022-08-24,20.92,20.92,20.92,20.92,0,17.1728486677293,17.1728486677293,17.1728486677293,17.1728486677293,0,0.0,1.0
2022-08-25,20.92,20.92,20.92,20.92,0,17.1728486677293,17.1728486677293,17.1728486677293,17.1728486677293,0,0.0,1.0
2022-08-26,20.9,20.92,20.9,20.92,500,17.1564310303797,17.1728486677293,17.1564310303797,17.1728486677293,609.10104097383,0.0,1.0
2022-08-29,20.94,20.94,20.92,20.92,2000,17.189266305079,17.189266305079,17.1728486677293,17.1728486677293,2436.40416389532,0.0,1.0
2022-08-30,20.870396,20.870396,20.870396,20.870396,0,17.1895913742985,17.1895913742985,17.1895913742985,17.1895913742985,0,0.07,1.0
2022-08-31,20.93,20.93,20.92,20.92,2200,17.2386833227346,17.2386833227346,17.2304469714099,17.2304469714099,2671.08567040465,0.0,1.0
2022-09-01,20.93,20.93,20.93,20.93,105,17.2386833227346,17.2386833227346,17.2386833227346,17.2386833227346,127.483634269313,0.0,1.0
2022-09-02,20.8016,20.865,20.8016,20.865,301,17.1329285717247,17.1851470391237,17.1329285717247,17.1851470391237,365.453084905361,0.0,1.0
2022-09-06,20.8,20.8,20.8,20.8,100,17.1316107555127,17.1316107555127,17.1316107555127,17.1316107555127,121.412985018393,0.0,1.0
2022-09-07,20.8,20.8,20.8,20.8,0,17.1316107555127,17.1316107555127,17.1316107555127,17.1316107555127,0,0.0,1.0
2022-09-08,20.8,20.8,20.8,20.8,2,17.1316107555127,17.1316107555127,17.1316107555127,17.1316107555127,2.42825970036786,0.0,1.0
2022-09-09,20.8,20.8,20.8,20.8,0,17.1316107555127,17.1316107555127,17.1316107555127,17.1316107555127,0,0.0,1.0
2022-09-12,20.95,20.95,20.8001,20.9,1500,17.2551560253842,17.2551560253842,17.1316931190259,17.2139742687603,1821.19477527589,0.0,1.0
2022-09-13,21.17,21.334,21.04,21.04,11924,17.436355754529,17.5714319162552,17.3292831873071,17.3292831873071,14477.2843335932,0.0,1.0
2022-09-14,21.11,21.17,21.11,21.17,1409,17.3869376465804,17.436355754529,17.3869376465804,17.436355754529,1710.70895890916,0.0,1.0
2022-09-15,21.11,21.11,21.11,21.11,1,17.3869376465804,17.3869376465804,17.3869376465804,17.3869376465804,1.21412985018393,0.0,1.0
2022-09-16,21.11,21.11,21.11,21.11,3,17.3869376465804,17.3869376465804,17.3869376465804,17.3869376465804,3.64238955055179,0.0,1.0
2022-09-19,21.39,21.39,21.36,21.39,1002,17.6175554836739,17.6175554836739,17.5928464296996,17.6175554836739,1216.55810988429,0.0,1.0
2022-09-20,21.39,21.39,21.39,21.39,0,17.6175554836739,17.6175554836739,17.6175554836739,17.6175554836739,0,0.0,1.0
2022-09-21,21.39,21.39,21.39,21.39,50,17.6175554836739,17.6175554836739,17.6175554836739,17.6175554836739,60.7064925091963,0.0,1.0
2022-09-22,21.2,21.245,20.84,21.245,4402,17.4610648085033,17.4981283894648,17.1645561608118,17.4981283894648,5344.59960050966,0.0,1.0
2022-09-23,20.96,21.04,20.96,21.04,1430,17.2633923767089,17.3292831873071,17.2633923767089,17.3292831873071,1736.20568576302,0.0,1.0
2022-09-26,21.0,21.01,21.0,21.01,601,17.296337782008,17.3045741333328,17.296337782008,17.3045741333328,729.692039960541,0.0,1.0
2022-09-27,20.85,20.85,20.84,20.85,1705,17.1727925121365,17.1727925121365,17.1645561608118,17.1727925121365,2070.0913945636,0.0,1.0
2022-09-28,21.1,21.1,21.1,21.1,102,17.3787012952557,17.3787012952557,17.3787012952557,17.3787012952557,123.84124471876,0.0,1.0
2022-09-29,21.022062,21.022062,21.022062,21.022062,0,17.3787523606339,17.3787523606339,17.3787523606339,17.3787523606339,0,0.078,1.0
2022-09-30,21.022062,21.022062,21.022062,21.022062,0,17.3787523606339,17.3787523606339,17.3787523606339,17.3787523606339,0,0.0,1.0
2022-10-03,21.07,21.07,21.07,21.07,106,17.4183822804136,17.4183822804136,17.4183822804136,17.4183822804136,128.222010749609,0.0,1.0
2022-10-04,20.9681,21.06,20.9681,21.06,688,17.3341424534381,17.4101153690323,17.3341424534381,17.4101153690323,832.233428261615,0.0,1.0
2022-10-05,20.85,20.85,20.85,20.85,148,17.2365102300248,17.2365102300248,17.2365102300248,17.2365102300248,179.026958405116,0.0,1.0
2022-10-06,20.85,20.85,20.85,20.85,0,17.2365102300248,17.2365102300248,17.2365102300248,17.2365102300248,0,0.0,1.0
2022-10-07,20.88,20.9,20.88,20.9,1474,17.2613109641688,17.2778447869314,17.2613109641688,17.2778447869314,1783.01173438608,0.0,1.0
2022-10-10,20.88,20.88,20.88,20.88,0,17.2613109641688,17.2613109641688,17.2613109641688,17.2613109641688,0,0.0,1.0
2022-10-11,20.9,20.94,20.85,20.9,8978,17.2778447869314,17.3109124324566,17.2365102300248,17.2778447869314,10860.1623821697,0.0,1.0
2022-10-12,20.9,20.9,20.9,20.9,35,17.2778447869314,17.2778447869314,17.2778447869314,17.2778447869314,42.337456379588,0.0,1.0
2022-10-13,21.0599,21.35,20.86,20.9,7735,17.4100326999185,17.6498557990902,17.2447771414061,17.2778447869314,9356.57785988895,0.0,1.0
2022-10-14,21.0599,21.0599,21.0599,21.0599,0,17.4100326999185,17.4100326999185,17.4100326999185,17.4100326999185,0,0.0,1.0
2022-10-17,21.03,21.03,20.95,20.95,500,17.3853146348884,17.3853146348884,17.3191793438379,17.3191793438379,604.820805422685,0.0,1.0
2022-10-18,21.0399,21.305,20.89,20.92,3407,17.3934988771558,17.6126546978743,17.2695778755501,17.294378609694,4121.2489681502,0.0,1.0
2022-10-19,21.05,21.07,21.05,21.05,1900,17.401848457651,17.4183822804136,17.401848457651,17.401848457651,2298.31906060621,0.0,1.0
2022-10-20,20.97,20.97,20.8269,20.95,9089,17.3357131666005,17.3357131666005,17.217413664734,17.3191793438379,10994.4326009736,0.0,1.0
2022-10-21,20.86,20.94,20.72,20.9,7026,17.2447771414061,17.3109124324566,17.1290403820678,17.2778447869314,8498.94195779961,0.0,1.0
2022-10-24,20.86,20.86,20.86,20.86,50,17.2447771414061,17.2447771414061,17.2447771414061,17.2447771414061,60.4820805422688,0.0,1.0
2022-10-25,20.97,20.97,20.85,20.86,4498,17.3357131666005,17.3357131666005,17.2365102300248,17.2447771414061,5440.9679655825,0.0,1.0
2022-10-26,20.94,21.09,20.94,20.94,3771,17.3109124324566,17.4349161031762,17.3109124324566,17.3109124324566,4561.5585144979,0.0,1.0
2022-10-27,21.2,21.22,21.09,21.09,5968,17.5258521283706,17.5423859511332,17.4349161031762,17.4349161031762,7219.14113352518,0.0,1.0
2022-10-28,21.01,21.76,21.01,21.16,9194,17.439876250005,18.0624325178538,17.439876250005,17.5643875035747,11076.1072630859,0.086,1.0
2022-10-31,21.12,21.35,21.12,21.13,1514,17.5311845026228,17.7221017580964,17.5311845026228,17.5394852528608,1823.93152015577,0.0,1.0
2022-11-01,21.29,21.29,21.16,21.28,1224,17.6722972566685,17.6722972566685,17.5643875035747,17.6639965064306,1474.5655090295,0.0,1.0
2022-11-02,21.29,21.29,21.29,21.29,16,17.6722972566685,17.6722972566685,17.6722972566685,17.6722972566685,19.2753661311046,0.0,1.0
2022-11-03,21.04,21.04,21.04,21.04,156,17.4647785007189,17.4647785007189,17.4647785007189,17.4647785007189,187.934819778269,0.0,1.0
2022-11-04,21.15,21.55,20.62,21.05,2801,17.5560867533368,17.8881167628561,17.1161469907236,17.4730792509569,3374.39378332648,0.0,1.0
2022-11-07,21.15,21.54,20.7551,21.3,5730,17.5560867533368,17.8798160126181,17.2282901264388,17.6805980069065,6902.99049570179,0.0,1.0
2022-11-08,21.16,21.3,20.99,20.99,4220,17.5643875035747,17.6805980069065,17.423274749529,17.423274749529,5083.87781707883,0.0,1.0
2022-11-09,21.1,21.16,21.08,21.16,1709,17.5145830021468,17.5643875035747,17.4979815016709,17.5643875035747,2058.85004487861,0.0,1.0
2022-11-10,21.0826,21.1394,20.82,21.1394,7493,17.5001396967327,17.5472879580845,17.2821619954833,17.5472879580845,9026.89490127291,0.0,1.0
2022-11-11,21.2,21.22,21.125,21.125,1168,17.5975905045267,17.6141920050026,17.5353348777418,17.5353348777418,1407.10172757063,0.0,1.0
2022-11-14,21.2,21.2,21.2,21.2,1476,17.5975905045267,17.5975905045267,17.5975905045267,17.5975905045267,1778.15252559439,0.0,1.0
2022-11-15,21.2,21.2,21.17,21.19,1016,17.5975905045267,17.5975905045267,17.5726882538127,17.5892897542887,1223.98574932514,0.0,1.0
2022-11-16,21.2,21.2,21.2,21.2,0,17.5975905045267,17.5975905045267,17.5975905045267,17.5975905045267,0,0.0,1.0
2022-11-17,21.18,21.18,20.82,20.85,6100,17.5809890040507,17.5809890040507,17.2821619954833,17.3070642461972,7348.7333374836,0.0,1.0
2022-11-18,20.8563,21.02,20.85,21.02,4998,17.3122937188472,17.448177000243,17.3070642461972,17.448177000243,6021.14249520376,0.0,1.0
2022-11-21,20.905,20.905,20.75,20.86,1306,17.3527183725061,17.3527183725061,17.2240567438174,17.3153649964352,1573.35176045141,0.0,1.0
2022-11-22,20.99,20.99,20.8651,20.8651,1450,17.423274749529,17.423274749529,17.3195983790566,17.3195983790566,1746.83005563135,0.0,1.0
2022-11-23,21.05,21.05,20.95,21.0,1100,17.4730792509569,17.4730792509569,17.3900717485771,17.431575499767,1325.18142151344,0.0,1.0
2022-11-25,21.05,21.05,21.0,21.035,2233,17.4730792509569,17.4730792509569,17.431575499767,17.4606281255999,2690.11828567228,0.0,1.0
2022-11-28,21.05,21.06,21.0,21.0,1835,17.4730792509569,17.4813800011949,17.431575499767,17.431575499767,2210.64355316105,0.0,1.0
2022-11-29,20.92,20.95,20.92,20.95,530,17.4514973003382,17.476523348092,17.4514973003382,17.476523348092,635.338034850748,0.104,1.0
2022-11-30,20.92,20.92,20.92,20.92,0,17.4514973003382,17.4514973003382,17.4514973003382,17.4514973003382,0,0.0,1.0
2022-12-01,20.94,20.94,20.81,20.81,1919,17.468181332174,17.468181332174,17.3597351252408,17.3597351252408,2300.40318656338,0.0,1.0
2022-12-02,20.97,20.97,20.96,20.96,522,17.4932073799279,17.4932073799279,17.4848653640099,17.4848653640099,625.74802677753,0.0,1.0
2022-12-05,20.88,21.04,20.88,21.04,209,17.4181292366664,17.5516014913535,17.4181292366664,17.5516014913535,250.538960912842,0.0,1.0
2022-12-06,20.87,20.91,20.87,20.91,500,17.4097872207484,17.4431552844202,17.4097872207484,17.4431552844202,599.37550457618,0.0,1.0
2022-12-07,20.9,20.9,20.87,20.87,283,17.4348132685023,17.4348132685023,17.4097872207484,17.4097872207484,339.246535590116,0.0,1.0
2022-12-08,20.92,20.92,20.9,20.9,1063,17.4514973003382,17.4514973003382,17.4348132685023,17.4348132685023,1274.27232272895,0.0,1.0
2022-12-09,21.04,21.04,20.93,20.93,600,17.5516014913535,17.5516014913535,17.4598393162561,17.4598393162561,719.250605491413,0.0,1.0
2022-12-12,20.98,20.98,20.86,20.8601,2422,17.5015493958458,17.5015493958458,17.4014452048305,17.4015286249897,2903.37494416701,0.0,1.0
2022-12-13,21.02,21.02,20.95,20.97,3120,17.5349174595176,17.5349174595176,17.476523348092,17.4932073799279,3740.10314855535,0.0,1.0
2022-12-14,20.92,21.1,20.83,21.07,3320,17.4514973003382,17.6016535868611,17.3764191570767,17.5766275391073,3979.85335038582,0.0,1.0
2022-12-15,20.92,20.92,20.92,20.92,0,17.4514973003382,17.4514973003382,17.4514973003382,17.4514973003382,0,0.0,1.0
2022-12-16,20.92,20.92,20.92,20.92,12,17.4514973003382,17.4514973003382,17.4514973003382,17.4514973003382,14.3850121098282,0.0,1.0
2022-12-19,20.839,20.93,20.82,20.93,4397,17.3839269714028,17.4598393162561,17.3680771411587,17.4598393162561,5270.90818724292,0.0,1.0
2022-12-20,20.9,20.9,20.89,20.89,2011,17.4348132685023,17.4348132685023,17.4264712525843,17.4264712525843,2410.68827940539,0.0,1.0
2022-12-21,20.98,20.98,20.98,20.98,283,17.5015493958458,17.5015493958458,17.5015493958458,17.5015493958458,339.246535590117,0.0,1.0
2022-12-22,20.98,20.98,20.884,20.884,500,17.5015493958458,17.5015493958458,17.4214660430336,17.4214660430336,599.375504576179,0.0,1.0
2022-12-23,20.98,21.02,20.82,21.0199,1800,17.5015493958458,17.5349174595176,17.3680771411587,17.5348340393584,2157.75181647425,0.0,1.0
2022-12-27,21.0,21.0,20.9795,21.0,2883,17.5182334276817,17.5182334276817,17.5011322950499,17.5182334276817,3455.99915938625,0.0,1.0
2022-12-28,21.0,21.0,21.0,21.0,1160,17.5182334276817,17.5182334276817,17.5182334276817,17.5182334276817,1390.55117061673,0.0,1.0
2022-12-29,20.93,20.93,20.93,20.93,100,17.4598393162561,17.4598393162561,17.4598393162561,17.4598393162561,119.875100915236,0.0,1.0
2022-12-30,20.895,20.9138,20.895,20.9138,241,17.4306422605433,17.446325250469,17.4306422605433,17.446325250469,288.898993205718,0.0,1.0
2023-01-03,21.0,21.0,20.82,20.96,7821,17.5182334276817,17.5182334276817,17.3680771411587,17.4848653640099,9375.43164258059,0.0,1.0
2023-01-04,21.0,21.0,20.9,20.98,2152,17.5182334276817,17.5182334276817,17.4348132685023,17.5015493958458,2579.71217169587,0.0,1.0
2023-01-05,21.0,21.0,20.9001,20.9174,1252,17.5182334276817,17.5182334276817,17.4348966886614,17.4493283761995,1500.83626345875,0.0,1.0
2023-01-06,21.036,21.036,21.0,21.0,1343,17.5482646849863,17.5482646849863,17.5182334276817,17.5182334276817,1609.92260529162,0.0,1.0
2023-01-09,21.036,21.036,21.036,21.036,49,17.5482646849863,17.5482646849863,17.5482646849863,17.5482646849863,58.7387994484655,0.0,1.0
2023-01-10,21.036,21.036,21.036,21.036,0,17.5482646849863,17.5482646849863,17.5482646849863,17.5482646849863,0,0.0,1.0
2023-01-11,21.04,21.04,20.9,21.04,4000,17.5516014913535,17.5516014913535,17.4348132685023,17.5516014913535,4795.00403660942,0.0,1.0
2023-01-12,21.0399,21.04,21.03,21.03,1950,17.5515180711943,17.5516014913535,17.5432594754355,17.5432594754355,2337.5644678471,0.0,1.0
2023-01-13,21.0399,21.0399,21.0399,21.0399,1,17.5515180711943,17.5515180711943,17.5515180711943,17.5515180711943,1.19875100915236,0.0,1.0
2023-01-17,21.24,21.24,21.02,21.02,6430,17.7184418097123,17.7184418097123,17.5349174595176,17.5349174595176,7707.96898884968,0.0,1.0
2023-01-18,21.25,21.25,21.17,21.17,837,17.7267838256303,17.7267838256303,17.6600476982867,17.6600476982867,1003.35459466052,0.0,1.0
2023-01-19,21.22,21.22,21.08,21.08,1500,17.7017577778765,17.7017577778765,17.5849695550252,17.5849695550252,1798.12651372853,0.0,1.0
2023-01-20,21.1096,21.23,21.0,21.0,1490,17.6096619221424,17.7100997937944,17.5182334276817,17.5182334276817,1786.13900363701,0.0,1.0
2023-01-23,21.24,21.24,21.0987,21.1304,900,17.7184418097123,17.7184418097123,17.6005691247918,17.6270133152517,1078.87590823712,0.0,1.0
2023-01-24,21.284,21.4392,21.15,21.25,13767,17.7551466797513,17.8846147667978,17.6433636664509,17.7267838256303,16503.2051430005,0.0,1.0
2023-01-25,21.34,21.34,21.25,21.26,800,17.8018619688918,17.8018619688918,17.7267838256303,17.7351258415482,959.000807321885,0.0,1.0
2023-01-26,21.35,21.44,21.2223,21.2223,5251,17.8102039848097,17.8852821280712,17.7036764415376,17.7036764415376,6294.64154905904,0.0,1.0
2023-01-27,21.38,21.54,21.3433,21.54,1706,17.8352300325636,17.9687022872507,17.8046148341447,17.9687022872507,2045.06922161392,0.0,1.0
2023-01-30,21.45,21.45,21.39,21.39,554,17.9853863190865,17.9853863190865,17.935077546166,17.935077546166,660.719752646579,0.11,1.0
2023-01-31,21.2708,21.5,21.2708,21.49,2605,17.8351307839639,18.0273102965203,17.8351307839639,18.0189255010336,3106.81399935801,0.0,1.0
2023-02-01,21.48,21.48,21.48,21.48,108,18.0105407055468,18.0105407055468,18.0105407055468,18.0105407055468,128.804572718105,0.0,1.0
2023-02-02,21.76,21.76,21.4544,21.4544,1001,18.2453149791759,18.2453149791759,17.9890756291007,17.9890756291007,1193.82756750763,0.0,1.0
2023-02-03,21.55,21.55,21.52,21.52,215,18.0692342739541,18.0692342739541,18.0440798874938,18.0440798874938,256.416510503635,0.0,1.0
2023-02-06,21.5,21.55,21.5,21.51,544,18.0273102965203,18.0692342739541,18.0273102965203,18.0356950920071,648.793403320827,0.0,1.0
2023-02-07,21.335,21.335,21.335,21.335,140,17.8889611709889,17.8889611709889,17.8889611709889,17.8889611709889,166.968890560507,0.0,1.0
2023-02-08,21.335,21.335,21.335,21.335,0,17.8889611709889,17.8889611709889,17.8889611709889,17.8889611709889,0,0.0,1.0
2023-02-09,21.335,21.335,21.335,21.335,100,17.8889611709889,17.8889611709889,17.8889611709889,17.8889611709889,119.263493257505,0.0,1.0
2023-02-10,21.4,21.5323,21.4,21.5323,1631,17.9434623416528,18.0543931859425,17.9434623416528,18.0543931859425,1945.1875750299,0.0,1.0
2023-02-13,21.4,21.4,21.4,21.4,0,17.9434623416528,17.9434623416528,17.9434623416528,17.9434623416528,0,0.0,1.0
2023-02-14,21.58,21.73,21.4657,21.73,2520,18.0943886604143,18.2201605927156,17.9985504480007,18.2201605927156,3005.44003008913,0.0,1.0
2023-02-15,21.48,21.48,21.48,21.48,634,18.0105407055468,18.0105407055468,18.0105407055468,18.0105407055468,756.130547252582,0.0,1.0
2023-02-16,21.58,21.58,21.485,21.485,747,18.0943886604143,18.0943886604143,18.0147331032902,18.0147331032902,890.898294633564,0.0,1.0
2023-02-17,21.58,21.58,21.58,21.58,0,18.0943886604143,18.0943886604143,18.0943886604143,18.0943886604143,0,0.0,1.0
2023-02-21,21.57,21.57,21.47,21.47,1090,18.0860038649276,18.0860038649276,18.0021559100601,18.0021559100601,1299.9720765068,0.0,1.0
2023-02-22,21.43,21.48,21.38,21.38,1528,17.968616728113,18.0105407055468,17.9266927506793,17.9266927506793,1822.34617697468,0.0,1.0
2023-02-23,21.74,21.74,21.45,21.45,2100,18.2285453882024,18.2285453882024,17.9853863190865,17.9853863190865,2504.5333584076,0.0,1.0
2023-02-24,22.34,22.34,21.71,21.74,3924,18.7316331174076,18.7316331174076,18.2033910017421,18.2285453882024,4679.8994754245,0.0,1.0
2023-02-27,22.07,22.07,22.07,22.07,400,18.6015639807733,18.6015639807733,18.6015639807733,18.6015639807733,474.583750545098,0.114875004,1.0
2023-02-28,21.6284,21.6284,21.6284,21.6284,107,18.2293641323859,18.2293641323859,18.2293641323859,18.2293641323859,126.951153270814,0.0,1.0
2023-03-01,21.65,21.93,21.61,21.77,5317,18.2475695597527,18.4835658404331,18.2138558053698,18.3487108229014,6308.40450412071,0.0,1.0
2023-03-02,21.62,21.94,21.6,21.6,6501,18.2222842439655,18.4919942790288,18.205427366774,18.205427366774,7713.17240573421,0.0,1.0
2023-03-03,21.644,21.82,21.6,21.6,1800,18.2425124965952,18.3908530158801,18.205427366774,18.205427366774,2135.62687745295,0.0,1.0
2023-03-06,21.644,21.644,21.644,21.644,50,18.2425124965952,18.2425124965952,18.2425124965952,18.2425124965952,59.3229688181375,0.0,1.0
2023-03-07,21.68,21.68,21.6185,21.6185,1405,18.2728548755399,18.2728548755399,18.2210199781761,18.2210199781761,1666.97542378966,0.0,1.0
2023-03-08,21.495,21.72,21.49,21.7,1323,18.1169287615189,18.3065686299228,18.112714542221,18.2897117527313,1569.68575492791,0.0,1.0
2023-03-09,21.5,21.5,21.49,21.5,2254,18.1211429808167,18.1211429808167,18.112714542221,18.1211429808167,2674.27943432164,0.0,1.0
2023-03-10,21.3742,21.4201,21.3742,21.42,1308,18.0151132232825,18.0537997564369,18.0151132232825,18.0537154720509,1551.88886428247,0.0,1.0
2023-03-13,21.22,21.28,21.21,21.28,2225,17.8851467001363,17.9357173317107,17.8767182615406,17.9357173317107,2639.87211240712,0.0,1.0
2023-03-14,21.29,21.32,21.03,21.29,3250,17.9441457703064,17.9694310860936,17.7250063668175,17.9441457703064,3855.99297317894,0.0,1.0
2023-03-15,21.153,21.153,21.05,21.05,586,17.8286761615449,17.8286761615449,17.7418632440089,17.7418632440089,695.265194548572,0.0,1.0
2023-03-16,21.42,21.42,19.15,21.05,24437,18.0537154720509,18.0537154720509,16.1404599108205,17.7418632440089,28993.5077801765,0.0,1.0
2023-03-17,21.25,21.41,21.2,21.41,2893,17.9104320159235,18.0452870334552,17.8682898229449,18.0452870334552,3432.42697581743,0.0,1.0
2023-03-20,21.28,21.3,21.1,21.12,1539,17.9357173317107,17.9525742089022,17.7840054369876,17.800862314179,1825.96098022227,0.0,1.0
2023-03-21,21.4,21.4,21.15,21.25,902,18.0368585948594,18.0368585948594,17.8261476299662,17.9104320159235,1070.1863574792,0.0,1.0
2023-03-22,21.39,21.4,21.38,21.4,519,18.0284301562637,18.0368585948594,18.020001717668,18.0368585948594,615.772416332267,0.0,1.0
2023-03-23,21.4,21.4,21.36,21.39,1900,18.0368585948594,18.0368585948594,18.0031448404765,18.0284301562637,2254.27281508923,0.0,1.0
2023-03-24,21.4,21.4,21.4,21.4,403,18.0368585948594,18.0368585948594,18.0368585948594,18.0368585948594,478.143128674188,0.0,1.0
2023-03-27,21.4,21.4,21.4,21.4,2304,18.0368585948594,18.0368585948594,18.0368585948594,18.0368585948594,2733.60240313978,0.0,1.0
2023-03-28,21.4,21.535,21.36,21.4,7014,18.0368585948594,18.1506425159018,18.0031448404765,18.0368585948594,8321.82606580833,0.0,1.0
2023-03-29,21.53,21.72,21.4,21.72,3500,18.1464282966039,18.3065686299228,18.0368585948594,18.3065686299228,4152.60781726962,0.0,1.0
2023-03-30,21.4,21.4,20.87,20.87,1200,18.1367355922188,18.1367355922188,17.6875547574583,17.6875547574583,1415.91081092992,0.1185,1.0
2023-03-31,21.4,21.4,21.295,21.295,407,18.1367355922188,18.1367355922188,18.0477469362757,18.0477469362757,480.229750040397,0.0,1.0
2023-04-03,21.4,21.4,21.02,21.02,3329,18.1367355922188,18.1367355922188,17.8146814088056,17.8146814088056,3927.97257465474,0.0,1.0
2023-04-04,21.55,21.55,21.06,21.06,904,18.2638622435662,18.2638622435662,17.8485818491649,17.8485818491649,1066.65281090053,0.0,1.0
2023-04-05,21.5,21.56,21.1,21.55,2100,18.2214866931171,18.272337353656,17.8824822895242,18.2638622435662,2477.84391912734,0.0,1.0
2023-04-06,21.5,21.5,21.5,21.5,20,18.2214866931171,18.2214866931171,18.2214866931171,18.2214866931171,23.5985135154985,0.0,1.0
2023-04-10,21.5,21.5,21.44,21.49,905,18.2214866931171,18.2214866931171,18.1706360325781,18.2130115830272,1067.83273657631,0.0,1.0
2023-04-11,21.41,21.41,21.3,21.3,3453,18.1452107023087,18.1452107023087,18.0519844913206,18.0519844913206,4074.28335845082,0.0,1.0
2023-04-12,21.48,21.5,21.45,21.5,2405,18.2045364729374,18.2214866931171,18.1791111426679,18.2214866931171,2837.7212502387,0.0,1.0
2023-04-13,21.47,21.5,21.22,21.22,870,18.1960613628476,18.2214866931171,17.984183610602,17.984183610602,1026.53533792419,0.0,1.0
2023-04-14,21.37,21.475,21.3017,21.4662,3277,18.1113102619494,18.2002989178925,18.0534252600359,18.1928408210135,3866.61643951443,0.0,1.0
2023-04-17,21.44,21.44,21.3983,21.3983,1575,18.1706360325781,18.1706360325781,18.1352948235036,18.1352948235036,1858.38293934551,0.0,1.0
2023-04-18,21.38,21.45,21.38,21.45,333,18.1197853720392,18.1791111426679,18.1197853720392,18.1791111426679,392.915250033051,0.0,1.0
2023-04-19,21.38,21.38,21.38,21.38,60,18.1197853720392,18.1197853720392,18.1197853720392,18.1197853720392,70.7955405464956,0.0,1.0
2023-04-20,21.4,21.4,21.38,21.38,700,18.1367355922188,18.1367355922188,18.1197853720392,18.1197853720392,825.947973042451,0.0,1.0
2023-04-21,21.3,21.39,21.295,21.3,9649,18.0519844913206,18.128260482129,18.0477469362757,18.0519844913206,11385.1028455523,0.0,1.0
2023-04-24,21.49,21.62,21.49,21.5,10205,18.2130115830272,18.3231880141949,18.2130115830272,18.2214866931171,12041.1415212832,0.0,1.0
2023-04-25,21.4,21.435,21.4,21.4,786,18.1367355922188,18.1663984775332,18.1367355922188,18.1367355922188,927.421581159095,0.0,1.0
2023-04-26,21.4,21.4,21.3,21.4,4066,18.1367355922188,18.1367355922188,18.0519844913206,18.1367355922188,4797.57779770087,0.0,1.0
2023-04-27,21.283125,21.283125,21.283125,21.283125,0,18.136841531095,18.136841531095,18.136841531095,18.136841531095,0,0.117,1.0
2023-04-28,21.31,21.31,21.2979,21.2979,933,18.1597436009812,18.1597436009812,18.1494323434696,18.1494323434696,1094.85191183678,0.0,1.0
2023-05-01,21.43,21.43,21.38,21.4,1556,18.2620040060548,18.2620040060548,18.2193955039408,18.2364389047864,1825.92666111257,0.0,1.0
2023-05-02,21.43,21.43,21.43,21.43,1,18.2620040060548,18.2620040060548,18.2620040060548,18.2620040060548,1.17347471793867,0.0,1.0
2023-05-03,21.2758,21.4,21.22,21.25,3517,18.1305993855353,18.2364389047864,18.083048297176,18.1086133984444,4127.11058299029,0.0,1.0
2023-05-04,21.2758,21.2758,21.2758,21.2758,0,18.1305993855353,18.1305993855353,18.1305993855353,18.1305993855353,0,0.0,1.0
2023-05-05,21.2758,21.2758,21.2758,21.2758,44,18.1305993855353,18.1305993855353,18.1305993855353,18.1305993855353,51.6328875893013,0.0,1.0
2023-05-08,21.2758,21.2758,21.2758,21.2758,0,18.1305993855353,18.1305993855353,18.1305993855353,18.1305993855353,0,0.0,1.0
2023-05-09,21.3293,21.3293,21.225,21.3,3510,18.1761904827972,18.1761904827972,18.0873091473875,18.1512219005584,4118.89625996474,0.0,1.0
2023-05-10,21.42,21.42,21.27,21.3,3887,18.253482305632,18.253482305632,18.12565679929,18.1512219005584,4561.29622862761,0.0,1.0
2023-05-11,21.59,21.67,21.4,21.663,6066,18.3983512128196,18.4665248162019,18.2364389047864,18.460559625906,7118.29763901595,0.0,1.0
2023-05-12,21.73,21.74,21.55,21.59,1615,18.5176550187387,18.5261767191615,18.3642644111284,18.3983512128196,1895.16166947095,0.0,1.0
2023-05-15,21.67,21.71,21.67,21.7,848,18.4665248162019,18.5006116178931,18.4665248162019,18.4920899174703,995.106560811993,0.0,1.0
2023-05-16,21.46,21.67,21.45,21.45,1486,18.2875691073232,18.4665248162019,18.2790474069004,18.2790474069004,1743.78343085686,0.0,1.0
2023-05-17,21.45,21.4655,21.44,21.4655,1236,18.2790474069004,18.2922560425557,18.2705257064776,18.2922560425557,1450.41475137219,0.0,1.0
2023-05-18,21.5001,21.61,21.5001,21.53,3423,18.3217411260186,18.4153946136651,18.3217411260186,18.3472210102828,4016.80395950407,0.0,1.0
2023-05-19,21.4918,21.62,21.46,21.5619,400,18.3146681146677,18.4239163140879,18.2875691073232,18.3744052346315,469.389887175467,0.0,1.0
2023-05-22,21.65,21.65,21.55,21.55,328,18.4494814153563,18.4494814153563,18.3642644111284,18.3642644111284,384.899707483884,0.0,1.0
2023-05-23,21.65,21.65,21.6,21.6,3631,18.4494814153563,18.4494814153563,18.4068729132424,18.4068729132424,4260.88670083532,0.0,1.0
2023-05-24,21.7,21.7,21.7,21.7,190,18.4920899174703,18.4920899174703,18.4920899174703,18.4920899174703,222.960196408347,0.0,1.0
2023-05-25,21.7,21.7,21.7,21.7,20,18.4920899174703,18.4920899174703,18.4920899174703,18.4920899174703,23.4694943587734,0.0,1.0
2023-05-26,21.65,21.655,21.63,21.65,725,18.4494814153563,18.4537422655677,18.4324380145107,18.4494814153563,850.769170505537,0.0,1.0
2023-05-30,21.62,21.68,21.62,21.68,1206,18.5317516172825,18.5831810852305,18.5317516172825,18.5831810852305,1406.97547314869,0.126542002,1.0
2023-05-31,21.56,21.966,21.54,21.966,1108,18.4803221493344,18.8283282157829,18.4631789933517,18.8283282157829,1292.64413287624,0.0,1.0
2023-06-01,21.55,21.7524,21.55,21.63,1127,18.4717505713431,18.6452393098878,18.4717505713431,18.5403231952738,1314.81041313314,0.0,1.0
2023-06-02,21.5843,21.61,21.5,21.6,1687,18.5011510838534,18.5231800392911,18.4288926813863,18.5146084612998,1968.13235754713,0.0,1.0
2023-06-05,21.5843,21.5843,21.5843,21.5843,0,18.5011510838534,18.5011510838534,18.5011510838534,18.5011510838534,0,0.0,1.0
2023-06-06,22.1,22.1,21.6499,21.6499,1194,18.9431873608669,18.9431873608669,18.5573806354766,18.5573806354766,1392.97571719696,0.0,1.0
2023-06-07,21.99,22.08,21.99,22.08,719,18.8489000029621,18.9260442048842,18.8489000029621,18.9260442048842,838.818710774387,0.0,1.0
2023-06-08,21.99,21.99,21.99,21.99,0,18.8489000029621,18.8489000029621,18.8489000029621,18.8489000029621,0,0.0,1.0
2023-06-09,21.99,21.99,21.99,21.99,0,18.8489000029621,18.8489000029621,18.8489000029621,18.8489000029621,0,0.0,1.0
2023-06-12,21.99,21.99,21.99,21.99,195,18.8489000029621,18.8489000029621,18.8489000029621,18.8489000029621,227.496034215585,0.0,1.0
2023-06-13,21.62,21.965,21.62,21.965,884,18.5317516172825,18.8274710579838,18.5317516172825,18.8274710579838,1031.31535511065,0.0,1.0
2023-06-14,21.97,22.08,21.97,22.07,1622,18.8317568469794,18.9260442048842,18.8317568469794,18.9174726268929,1892.30034614194,0.0,1.0
2023-06-15,21.93,21.94,21.93,21.93,302,18.7974705350141,18.8060421130054,18.7974705350141,18.7974705350141,352.327191451828,0.0,1.0
2023-06-16,21.93,21.93,21.93,21.93,500,18.7974705350141,18.7974705350141,18.7974705350141,18.7974705350141,583.323164655344,0.0,1.0
2023-06-20,21.7997,21.8,21.75,21.75,564,18.6857828737869,18.6860400211266,18.6431821311699,18.6431821311699,657.988529731228,0.0,1.0
2023-06-21,21.93,21.93,21.88,21.88,700,18.7974705350141,18.7974705350141,18.7546126450574,18.7546126450574,816.652430517481,0.0,1.0
2023-06-22,21.93,21.93,21.93,21.93,0,18.7974705350141,18.7974705350141,18.7974705350141,18.7974705350141,0,0.0,1.0
2023-06-23,21.93,21.93,21.93,21.93,100,18.7974705350141,18.7974705350141,18.7974705350141,18.7974705350141,116.664632931069,0.0,1.0
2023-06-26,21.9,21.93,21.9,21.93,1500,18.77175580104,18.7974705350141,18.77175580104,18.7974705350141,1749.96949396604,0.0,1.0
2023-06-27,21.9,21.9,21.9,21.9,0,18.77175580104,18.77175580104,18.77175580104,18.77175580104,0,0.0,1.0
2023-06-28,21.9,21.9,21.9,21.9,0,18.77175580104,18.77175580104,18.77175580104,18.77175580104,0,0.0,1.0
2023-06-29,21.75,21.88,21.75,21.84,2040,18.7550052207579,18.8671041025371,18.7550052207579,18.8326121389127,2365.76846968251,0.130457997,1.0
2023-06-30,21.7638,21.7638,21.75,21.75,1118,18.7669049482083,18.7669049482083,18.7550052207579,18.7550052207579,1296.53389662012,0.0,1.0
2023-07-03,22.07,22.07,22.07,22.07,102,19.0309409297529,19.0309409297529,19.0309409297529,19.0309409297529,118.288423484126,0.0,1.0
2023-07-05,21.81,21.83,21.81,21.83,601,18.8067431661945,18.8239891480066,18.8067431661945,18.8239891480066,696.973946215289,0.0,1.0
2023-07-06,21.75,21.75,21.75,21.75,431,18.7550052207579,18.7550052207579,18.7550052207579,18.7550052207579,499.826573741747,0.0,1.0
2023-07-07,21.7599,21.76,21.75,21.75,1019,18.7635419817549,18.763628211664,18.7550052207579,18.7550052207579,1181.72454441494,0.0,1.0
2023-07-10,21.81,21.81,21.81,21.81,500,18.8067431661945,18.8067431661945,18.8067431661945,18.8067431661945,579.845213157478,0.0,1.0
2023-07-11,22.0,22.13,21.99,22.13,1801,18.9705799934103,19.0826788751895,18.9619570025042,19.0826788751895,2088.60245779324,0.0,1.0
2023-07-12,21.98,21.98,21.96,21.96,600,18.9533340115981,18.9533340115981,18.9360880297859,18.9360880297859,695.814255788975,0.0,1.0
2023-07-13,21.9,21.9,21.9,21.9,800,18.8843500843493,18.8843500843493,18.8843500843493,18.8843500843493,927.752341051968,0.0,1.0
2023-07-14,21.98,21.98,21.98,21.98,900,18.9533340115981,18.9533340115981,18.9533340115981,18.9533340115981,1043.72138368346,0.0,1.0
2023-07-17,21.8,21.8,21.8,21.8,270,18.7981201752884,18.7981201752884,18.7981201752884,18.7981201752884,313.116415105038,0.0,1.0
2023-07-18,22.0,22.0,21.82,21.82,1711,18.9705799934103,18.9705799934103,18.8153661571006,18.8153661571006,1984.23031942489,0.0,1.0
2023-07-19,21.9199,21.92,21.8532,21.9,854,18.9015098362525,18.9015960661615,18.8439944869088,18.8843500843493,990.375624072973,0.0,1.0
2023-07-20,21.9199,21.9199,21.9199,21.9199,0,18.9015098362525,18.9015098362525,18.9015098362525,18.9015098362525,0,0.0,1.0
2023-07-21,22.08,22.08,22.06,22.06,401,19.039563920659,19.039563920659,19.0223179388469,19.0223179388469,465.0358609523,0.0,1.0
2023-07-24,22.0,22.0,22.0,22.0,800,18.9705799934103,18.9705799934103,18.9705799934103,18.9705799934103,927.752341051966,0.0,1.0
2023-07-25,21.9,21.92,21.9,21.9,900,18.8843500843493,18.9015960661615,18.8843500843493,18.8843500843493,1043.72138368346,0.0,1.0
2023-07-26,21.8,21.845,21.8,21.845,1470,18.7981201752884,18.8369236343658,18.7981201752884,18.8369236343658,1704.74492668299,0.0,1.0
2023-07-27,21.85,21.93,21.8,21.93,2800,18.8412351298188,18.9102190570676,18.7981201752884,18.9102190570676,3247.13319368189,0.0,1.0
2023-07-28,21.722167,21.722167,21.722167,21.722167,0,18.841379133767,18.841379133767,18.841379133767,18.841379133767,0,0.128,1.0
2023-07-31,21.74,21.96,21.6801,21.96,2719,18.8568471261681,19.0476707861385,18.8048910478398,19.0476707861385,3134.72658522909,0.0,1.0
2023-08-01,21.74,21.74,21.74,21.74,348,18.8568471261681,18.8568471261681,18.8568471261681,18.8568471261681,401.208110209535,0.0,1.0
2023-08-02,22.31,22.31,21.99,22.1858,2618,19.351253881546,19.351253881546,19.0736921943163,19.24352525169,3018.28400151886,0.0,1.0
2023-08-03,22.33,22.35,22.32,22.35,1072,19.3686014869979,19.3859490924497,19.359927684272,19.3859490924497,1235.90544294431,0.0,1.0
2023-08-04,22.15,22.35,22.14,22.35,907,19.2124730379312,19.3859490924497,19.2037992352053,19.3859490924497,1045.67745965531,0.0,1.0
2023-08-07,22.15,22.15,22.15,22.15,0,19.2124730379312,19.2124730379312,19.2124730379312,19.2124730379312,0,0.0,1.0
2023-08-08,21.99,22.145,21.96,22.145,1478,19.0736921943163,19.2081361365682,19.0476707861385,19.2081361365682,1703.98157152211,0.0,1.0
2023-08-09,21.99,21.99,21.99,21.99,0,19.0736921943163,19.0736921943163,19.0736921943163,19.0736921943163,0,0.0,1.0
2023-08-10,21.99,21.99,21.99,21.99,0,19.0736921943163,19.0736921943163,19.0736921943163,19.0736921943163,0,0.0,1.0
2023-08-11,21.99,21.99,21.99,21.99,0,19.0736921943163,19.0736921943163,19.0736921943163,19.0736921943163,0,0.0,1.0
2023-08-14,22.1,22.1,22.1,22.1,400,19.1691040243015,19.1691040243015,19.1691040243015,19.1691040243015,461.158747367282,0.0,1.0
2023-08-15,22.3,22.33,22.11,22.11,1123,19.3425800788201,19.3686014869979,19.1777778270275,19.1777778270275,1294.70318323364,0.0,1.0
2023-08-16,22.25,22.25,22.25,22.25,635,19.2992110651905,19.2992110651905,19.2992110651905,19.2992110651905,732.089511445557,0.0,1.0
2023-08-17,22.0,22.03,22.0,22.02,1418,19.0823659970423,19.10838740522,19.0823659970423,19.0997136024941,1634.80775941701,0.0,1.0
2023-08-18,21.9275,21.95,21.9275,21.95,439,19.0194809272793,19.0389969834126,19.0194809272793,19.0389969834126,506.12172523559,0.0,1.0
2023-08-21,21.86,21.86,21.86,21.86,222,18.9609327588793,18.9609327588793,18.9609327588793,18.9609327588793,255.94310478884,0.0,1.0
2023-08-22,21.86,21.86,21.86,21.86,0,18.9609327588793,18.9609327588793,18.9609327588793,18.9609327588793,0,0.0,1.0
2023-08-23,22.31,22.31,22.0,22.14,451,19.351253881546,19.351253881546,19.0823659970423,19.2037992352053,519.95648765661,0.0,1.0
2023-08-24,22.0,22.02,22.0,22.02,300,19.0823659970423,19.0997136024941,19.0823659970423,19.0997136024941,345.86906052546,0.0,1.0
2023-08-25,22.0,22.02,22.0,22.02,387,19.0823659970423,19.0997136024941,19.0823659970423,19.0997136024941,446.171088077843,0.0,1.0
2023-08-28,22.0,22.0,22.0,22.0,2,19.0823659970423,19.0823659970423,19.0823659970423,19.0823659970423,2.3057937368364,0.0,1.0
2023-08-29,22.0,22.0,22.0,22.0,1018,19.0823659970423,19.0823659970423,19.0823659970423,19.0823659970423,1173.64901204973,0.0,1.0
2023-08-30,21.756,21.95,21.756,21.95,501,18.9835028661567,19.1527802864561,18.9835028661567,19.1527802864561,574.169903038907,0.130021006,1.0
2023-08-31,21.756,21.756,21.756,21.756,16,18.9835028661567,18.9835028661567,18.9835028661567,18.9835028661567,18.336763370504,0.0,1.0
2023-09-01,22.39,22.39,22.39,22.39,101,19.5367084562074,19.5367084562074,19.5367084562074,19.5367084562074,115.750818776307,0.0,1.0
2023-09-05,22.39,22.39,22.39,22.39,1,19.5367084562074,19.5367084562074,19.5367084562074,19.5367084562074,1.1460477106565,0.0,1.0
2023-09-06,22.39,22.39,22.39,22.39,1,19.5367084562074,19.5367084562074,19.5367084562074,19.5367084562074,1.1460477106565,0.0,1.0
2023-09-07,22.39,22.39,22.39,22.39,0,19.5367084562074,19.5367084562074,19.5367084562074,19.5367084562074,0,0.0,1.0
2023-09-08,22.35,22.35,22.35,22.35,101,19.5018058953209,19.5018058953209,19.5018058953209,19.5018058953209,115.750818776307,0.0,1.0
2023-09-11,22.35,22.35,22.35,22.35,1,19.5018058953209,19.5018058953209,19.5018058953209,19.5018058953209,1.1460477106565,0.0,1.0
2023-09-12,22.35,22.35,22.35,22.35,0,19.5018058953209,19.5018058953209,19.5018058953209,19.5018058953209,0,0.0,1.0
2023-09-13,21.95,21.95,21.7501,21.9,937,19.1527802864561,19.1527802864561,18.9783547384259,19.109152085348,1073.84670488514,0.0,1.0
2023-09-14,21.95,21.95,21.95,21.95,70,19.1527802864561,19.1527802864561,19.1527802864561,19.1527802864561,80.2233397459551,0.0,1.0
2023-09-15,21.95,21.95,21.95,21.95,9,19.1527802864561,19.1527802864561,19.1527802864561,19.1527802864561,10.3144293959085,0.0,1.0
2023-09-18,21.91,21.91,21.9,21.9,295,19.1178777255696,19.1178777255696,19.109152085348,19.109152085348,338.084074643669,0.0,1.0
2023-09-19,21.91,21.91,21.91,21.91,0,19.1178777255696,19.1178777255696,19.1178777255696,19.1178777255696,0,0.0,1.0
2023-09-20,21.91,21.91,21.91,21.91,0,19.1178777255696,19.1178777255696,19.1178777255696,19.1178777255696,0,0.0,1.0
2023-09-21,22.0999,22.1,22.0999,22.1,229,19.2835776333782,19.2836648897804,19.2835776333782,19.2836648897804,262.444925740339,0.0,1.0
2023-09-22,22.0999,22.0999,22.0999,22.0999,1,19.2835776333782,19.2835776333782,19.2835776333782,19.2835776333782,1.1460477106565,0.0,1.0
2023-09-25,21.85,21.87,21.85,21.86,664,19.0655238842399,19.0829751646832,19.0655238842399,19.0742495244615,760.975679875917,0.0,1.0
2023-09-26,21.85,21.85,21.85,21.85,425,19.0655238842399,19.0655238842399,19.0655238842399,19.0655238842399,487.070277029013,0.0,1.0
2023-09-27,21.9999,21.9999,21.889,21.96,437,19.196321231162,19.196321231162,19.0995538811042,19.1615059266777,500.822849556891,0.0,1.0
2023-09-28,21.868587,21.868587,21.868587,21.868587,0,19.1960481186231,19.1960481186231,19.1960481186231,19.1960481186231,0,0.131,1.0
2023-09-29,21.62,21.7,21.62,21.7,699,18.9778406956348,19.0480639729545,18.9778406956348,19.0480639729545,796.31714916208,0.0,1.0
2023-10-02,21.62,21.62,21.62,21.62,17,18.9778406956348,18.9778406956348,18.9778406956348,18.9778406956348,19.3667976191064,0.0,1.0
2023-10-03,22.01,22.01,22.01,22.01,408,19.3201791725681,19.3201791725681,19.3201791725681,19.3201791725681,464.803142858552,0.0,1.0
2023-10-04,22.01,22.01,22.01,22.01,0,19.3201791725681,19.3201791725681,19.3201791725681,19.3201791725681,0,0.0,1.0
2023-10-05,21.51,21.54,21.51,21.54,699,18.8812836893203,18.9076174183152,18.8812836893203,18.9076174183152,796.317149162079,0.0,1.0
2023-10-06,21.51,21.51,21.51,21.51,240,18.8812836893203,18.8812836893203,18.8812836893203,18.8812836893203,273.413613446207,0.0,1.0
2023-10-09,21.77,21.77,21.635,21.635,699,19.1095093406092,19.1095093406092,18.9910075601322,18.9910075601322,796.317149162077,0.0,1.0
2023-10-10,21.77,21.771,21.77,21.771,1306,19.1095093406092,19.1103871315757,19.1095093406092,19.1103871315757,1487.82574650311,0.0,1.0
2023-10-11,21.64,21.96,21.502,21.96,2953,18.9953965149647,19.2762896242433,18.8742613615883,19.2762896242433,3364.12666877771,0.0,1.0
2023-10-12,21.75,21.75,21.75,21.75,320,19.0919535212792,19.0919535212792,19.0919535212792,19.0919535212792,364.551484594944,0.0,1.0
2023-10-13,21.75,21.75,21.75,21.75,1,19.0919535212792,19.0919535212792,19.0919535212792,19.0919535212792,1.1392233893592,0.0,1.0
2023-10-16,21.75,21.75,21.75,21.75,438,19.0919535212792,19.0919535212792,19.0919535212792,19.0919535212792,498.979844539329,0.0,1.0
2023-10-17,21.5,21.75,21.5,21.7,1389,18.8725057796553,19.0919535212792,18.8725057796553,19.0480639729545,1582.38128781993,0.0,1.0
2023-10-18,21.69,21.7,21.55,21.6999,1584,19.0392860632895,19.0480639729545,18.9163953279801,19.0479761938578,1804.52984874497,0.0,1.0
2023-10-19,21.57,21.57,21.57,21.57,220,18.93395114731,18.93395114731,18.93395114731,18.93395114731,250.629145659024,0.0,1.0
2023-10-20,21.5282,21.5282,21.5282,21.5282,349,18.8972594849105,18.8972594849105,18.8972594849105,18.8972594849105,397.58896288636,0.0,1.0
2023-10-23,21.5126,21.5126,21.5001,21.5001,423,18.8835659458332,18.8835659458332,18.872593558752,18.872593558752,481.89149369894,0.0,1.0
2023-10-24,21.5126,21.5126,21.5126,21.5126,0,18.8835659458332,18.8835659458332,18.8835659458332,18.8835659458332,0,0.0,1.0
2023-10-25,21.75,22.04,21.6,21.6,2230,19.0919535212792,19.346512901563,18.9602848763049,18.9602848763049,2540.46815827101,0.0,1.0
2023-10-26,21.75,21.75,21.75,21.75,0,19.0919535212792,19.0919535212792,19.0919535212792,19.0919535212792,0,0.0,1.0
2023-10-27,21.67,21.825,21.67,21.7,1101,19.0217302439596,19.1577878437664,19.0217302439596,19.0480639729545,1254.28495168448,0.0,1.0
2023-10-30,21.65,21.65,21.65,21.65,449,19.1192528194595,19.1192528194595,19.1192528194595,19.1192528194595,508.432525674129,0.131099999,1.0
2023-10-31,21.7,22.3,21.33,21.49,4696,19.1634081377492,19.6932719572261,18.8366587824051,18.9779558009323,5317.59274068088,0.0,1.0
2023-11-01,21.57,21.6,21.47,21.5,2342,19.0486043101959,19.0750975011697,18.9602936736164,18.9867868645902,2652.00217177909,0.0,1.0
2023-11-02,21.495,21.51,21.35,21.36,2683,18.9823713327613,18.9956179282482,18.854320909721,18.8631519733789,3038.13912334897,0.0,1.0
2023-11-03,21.56,21.63,21.56,21.59,2001,19.0397732465379,19.1015906921436,19.0397732465379,19.0662664375118,2265.86522020921,0.0,1.0
2023-11-06,21.56,21.56,21.56,21.56,70,19.0397732465379,19.0397732465379,19.0397732465379,19.0397732465379,79.2656498823811,0.0,1.0
2023-11-07,21.56,21.56,21.56,21.56,2,19.0397732465379,19.0397732465379,19.0397732465379,19.0397732465379,2.26473285378232,0.0,1.0
2023-11-08,21.485,21.485,21.485,21.485,145,18.9735402691033,18.9735402691033,18.9735402691033,18.9735402691033,164.193131899218,0.0,1.0
2023-11-09,21.7,21.72,21.46,21.46,2829,19.1634081377492,19.1810702650651,18.9514626099584,18.9514626099584,3203.46462167509,0.0,1.0
2023-11-10,22.5,22.5,22.5,22.5,114,19.8698932303851,19.8698932303851,19.8698932303851,19.8698932303851,129.089772665592,0.0,1.0
2023-11-13,22.085,22.085,22.085,22.085,225,19.5034040885802,19.5034040885802,19.5034040885802,19.5034040885802,254.782446050511,0.0,1.0
2023-11-14,22.085,22.085,22.085,22.085,0,19.5034040885802,19.5034040885802,19.5034040885802,19.5034040885802,0,0.0,1.0
2023-11-15,21.3,21.81,21.25,21.81,8677,18.8101655914313,19.2605498379866,18.7660102731415,19.2605498379866,9825.54348613455,0.0,1.0
2023-11-16,21.5,21.5,21.24,21.42,6691,18.9867868645902,18.9867868645902,18.7571792094836,18.9161383553266,7576.66376232875,0.0,1.0
2023-11-17,21.55,21.57,21.33,21.57,4854,19.03094218288,19.0486043101959,18.8366587824051,19.0486043101959,5496.50663612967,0.0,1.0
2023-11-20,21.98,21.98,21.43,21.44,1607,19.4106779201718,19.4106779201718,18.9249694189846,18.9338004826425,1819.71284801409,0.0,1.0
2023-11-21,21.76,21.76,21.75,21.75,962,19.2163945196969,19.2163945196969,19.207563456039,19.207563456039,1089.33650266929,0.0,1.0
2023-11-22,21.76,21.76,21.76,21.76,22,19.2163945196969,19.2163945196969,19.2163945196969,19.2163945196969,24.9120613916055,0.0,1.0
2023-11-24,21.76,21.76,21.76,21.76,20,19.2163945196969,19.2163945196969,19.2163945196969,19.2163945196969,22.6473285378231,0.0,1.0
2023-11-27,21.76,21.76,21.76,21.76,0,19.2163945196969,19.2163945196969,19.2163945196969,19.2163945196969,0,0.0,1.0
2023-11-28,21.99,22.05,21.91,22.05,9412,19.4195089838297,19.4724953657774,19.3488604745661,19.4724953657774,10657.8328098996,0.0,1.0
2023-11-29,21.57,21.77,21.53,21.55,1323,19.164291244115,19.3419851824007,19.1287524564579,19.1465218502864,1489.07724457398,0.131,1.0
2023-11-30,21.56,21.58,21.56,21.58,347,19.1554065472007,19.1731759410293,19.1554065472007,19.1731759410293,390.559186596501,0.0,1.0
2023-12-01,21.9901,22.14,21.9,21.9,5337,19.5375373614842,19.6707189682293,19.4574862422864,19.4574862422864,6006.95786416577,0.0,1.0
2023-12-04,21.9901,21.9901,21.9901,21.9901,1,19.5375373614842,19.5375373614842,19.5375373614842,19.5375373614842,1.12553079710807,0.0,1.0
2023-12-05,21.99,21.99,21.99,21.99,100,19.537448514515,19.537448514515,19.537448514515,19.537448514515,112.553079710807,0.0,1.0
2023-12-06,21.99,22.0104,21.94,22.0104,9189,19.537448514515,19.5555732962202,19.4930250299436,19.5555732962202,10342.5024946261,0.0,1.0
2023-12-07,21.8,22.023,21.8,22.023,5304,19.3686392731436,19.5667680143322,19.3686392731436,19.5667680143322,5969.81534786121,0.0,1.0
2023-12-08,22.1,22.13,21.95,21.95,7815,19.6351801805722,19.661834271315,19.5019097268579,19.5019097268579,8796.02317939957,0.0,1.0
2023-12-11,22.0,22.1,22.0,22.1,1915,19.5463332114293,19.6351801805722,19.5463332114293,19.6351801805722,2155.39147646196,0.0,1.0
2023-12-12,22.15,22.2,22.0017,22.2,1482,19.6796036651436,19.724027149715,19.5478436099047,19.724027149715,1668.03664131416,0.0,1.0
2023-12-13,22.0,22.2,22.0,22.1,4840,19.5463332114293,19.724027149715,19.5463332114293,19.6351801805722,5447.56905800307,0.0,1.0
2023-12-14,21.9,22.075,21.9,22.075,3209,19.4574862422864,19.6129684382865,19.4574862422864,19.6129684382865,3611.82832791981,0.0,1.0
2023-12-15,21.92,21.92,21.92,21.92,120,19.475255636115,19.475255636115,19.475255636115,19.475255636115,135.063695652969,0.0,1.0
2023-12-18,21.92,22.174,21.92,22.0,8564,19.475255636115,19.7009269377379,19.475255636115,19.5463332114293,9639.04574643353,0.0,1.0
2023-12-19,21.92,21.95,21.92,21.92,1810,19.475255636115,19.5019097268579,19.475255636115,19.475255636115,2037.21074276561,0.0,1.0
2023-12-20,22.16,22.16,21.92,21.92,2780,19.6884883620579,19.6884883620579,19.475255636115,19.475255636115,3128.97561596044,0.0,1.0
2023-12-21,22.15,22.312,22.15,22.16,5100,19.6796036651436,19.823535755155,19.6796036651436,19.6884883620579,5740.20706525116,0.0,1.0
2023-12-22,22.15,22.6,22.15,22.45,6764,19.6796036651436,20.0794150262865,19.6796036651436,19.9461445725722,7613.090311639,0.0,1.0
2023-12-26,22.07,22.2,22.07,22.15,5736,19.6085260898293,19.724027149715,19.6085260898293,19.6796036651436,6456.0446522119,0.0,1.0
2023-12-27,21.95,22.0,21.95,21.98,1050,19.5019097268579,19.5463332114293,19.5019097268579,19.5285638176007,1181.80733696347,0.0,1.0
2023-12-28,22.14,22.2,21.98,22.2,1608,19.786220028115,19.8398412206031,19.64323018148,19.8398412206031,1799.28859324383,0.13,1.0
2023-12-29,22.16,22.28,22.11,22.26,910,19.8040937589444,19.9113361439206,19.759409431871,19.8934624130913,1018.25411682331,0.0,1.0
2024-01-02,22.21,22.21,22.21,22.21,215,19.8487780860178,19.8487780860178,19.8487780860178,19.8487780860178,240.576522106607,0.0,1.0
2024-01-03,22.21,22.21,22.21,22.21,135,19.8487780860178,19.8487780860178,19.8487780860178,19.8487780860178,151.059676671591,0.0,1.0
2024-01-04,21.99,22.0,21.97,21.97,1535,19.6521670468947,19.6611039123094,19.6342933160654,19.6342933160654,1717.60447178438,0.0,1.0
2024-01-05,22.04,22.19,22.04,22.19,416,19.6968513739682,19.8309043551885,19.6968513739682,19.8309043551885,465.487596262085,0.0,1.0
2024-01-08,22.04,22.04,22.04,22.04,0,19.6968513739682,19.6968513739682,19.6968513739682,19.6968513739682,0,0.0,1.0
2024-01-09,22.04,22.04,22.04,22.04,0,19.6968513739682,19.6968513739682,19.6968513739682,19.6968513739682,0,0.0,1.0
2024-01-10,22.04,22.04,22.04,22.04,2,19.6968513739682,19.6968513739682,19.6968513739682,19.6968513739682,2.23792113587541,0.0,1.0
2024-01-11,22.07,22.13,22.03,22.03,676,19.7236619702122,19.7772831627003,19.6879145085535,19.6879145085535,756.41734392589,0.0,1.0
2024-01-12,21.99,22.2,21.97,22.2,1762,19.6521670468947,19.8398412206031,19.6342933160654,19.8398412206031,1971.60852070624,0.0,1.0
2024-01-16,22.02,22.02,22.02,22.02,1510,19.6789776431388,19.6789776431388,19.6789776431388,19.6789776431388,1689.63045758594,0.0,1.0
2024-01-17,22.02,22.02,22.02,22.02,0,19.6789776431388,19.6789776431388,19.6789776431388,19.6789776431388,0,0.0,1.0
2024-01-18,22.08,22.08,22.08,22.08,378,19.7325988356269,19.7325988356269,19.7325988356269,19.7325988356269,422.967094680453,0.0,1.0
2024-01-19,22.0,22.1,21.9,22.04,3412,19.6611039123094,19.7504725664563,19.5717352581626,19.6968513739682,3817.89345780346,0.0,1.0
2024-01-22,22.0,22.03,21.99,22.01,4950,19.6611039123094,19.6879145085535,19.6521670468947,19.6700407777241,5538.85481129165,0.0,1.0
2024-01-23,21.85,22.173,21.85,21.99,6464,19.5270509310891,19.8157116839835,19.5270509310891,19.6521670468947,7232.96111114934,0.0,1.0
2024-01-24,22.15,22.312,22.13,22.15,5866,19.7951568935297,19.9399341132476,19.7772831627003,19.7951568935297,6563.82269152259,0.0,1.0
2024-01-25,22.15,22.15,22.15,22.15,0,19.7951568935297,19.7951568935297,19.7951568935297,19.7951568935297,0,0.0,1.0
2024-01-26,22.23,22.23,22.21,22.23,1000,19.8666518168472,19.8666518168472,19.8487780860178,19.8666518168472,1118.96056793771,0.0,1.0
2024-01-29,22.15,22.372,22.0,22.0,4486,19.7951568935297,19.9935553057357,19.6611039123094,19.6611039123094,5019.65710776855,0.0,1.0
2024-01-30,22.020417,22.020417,22.020417,22.020417,0,19.7955295608175,19.7955295608175,19.7955295608175,19.7955295608175,0,0.13,1.0
2024-01-31,22.020417,22.020417,22.020417,22.020417,60,19.7955295608175,19.7955295608175,19.7955295608175,19.7955295608175,66.7436057186963,0.0,1.0
2024-02-01,22.14,22.14,22.14,22.14,102,19.9030301958632,19.9030301958632,19.9030301958632,19.9030301958632,113.464129721784,0.0,1.0
2024-02-02,22.14,22.14,22.14,22.14,1,19.9030301958632,19.9030301958632,19.9030301958632,19.9030301958632,1.11239342864494,0.0,1.0
2024-02-05,22.3,22.51,22.15,22.15,3561,20.0468641990853,20.2356463283144,19.9120198210646,19.9120198210646,3961.23299940463,0.0,1.0
2024-02-06,22.15,22.49,22.15,22.49,838,19.9120198210646,20.2176670779116,19.9120198210646,20.2176670779116,932.185693204457,0.0,1.0
2024-02-07,22.15,22.15,22.15,22.15,0,19.9120198210646,19.9120198210646,19.9120198210646,19.9120198210646,0,0.0,1.0
2024-02-08,22.15,22.15,22.15,22.15,0,19.9120198210646,19.9120198210646,19.9120198210646,19.9120198210646,0,0.0,1.0
2024-02-09,22.4,22.4,22.37,22.39,2738,20.1367604510992,20.1367604510992,20.109791575495,20.1277708258978,3045.73320762984,0.0,1.0
2024-02-12,22.4,22.4,22.4,22.4,0,20.1367604510992,20.1367604510992,20.1367604510992,20.1367604510992,0,0.0,1.0
2024-02-13,22.4,22.4,22.4,22.4,0,20.1367604510992,20.1367604510992,20.1367604510992,20.1367604510992,0,0.0,1.0
2024-02-14,22.03,22.03,22.03,22.03,164,19.804144318648,19.804144318648,19.804144318648,19.804144318648,182.43252229777,0.0,1.0
2024-02-15,22.03,22.03,22.03,22.03,0,19.804144318648,19.804144318648,19.804144318648,19.804144318648,0,0.0,1.0
2024-02-16,22.18,22.18,22.18,22.18,1295,19.9389886966687,19.9389886966687,19.9389886966687,19.9389886966687,1440.5494900952,0.0,1.0
2024-02-20,22.18,22.18,22.18,22.18,76,19.9389886966687,19.9389886966687,19.9389886966687,19.9389886966687,84.5419005770154,0.0,1.0
2024-02-21,22.45,22.45,22.45,22.45,1002,20.1817085771061,20.1817085771061,20.1817085771061,20.1817085771061,1114.61821550223,0.0,1.0
2024-02-22,22.45,22.45,22.45,22.45,0,20.1817085771061,20.1817085771061,20.1817085771061,20.1817085771061,0,0.0,1.0
2024-02-23,22.45,22.45,22.45,22.45,0,20.1817085771061,20.1817085771061,20.1817085771061,20.1817085771061,0,0.0,1.0
2024-02-26,22.45,22.45,22.45,22.45,101,20.1817085771061,20.1817085771061,20.1817085771061,20.1817085771061,112.351736293139,0.0,1.0
2024-02-27,22.45,22.45,22.45,22.45,0,20.1817085771061,20.1817085771061,20.1817085771061,20.1817085771061,0,0.0,1.0
2024-02-28,22.03,22.3,22.03,22.3,724,19.9196610024858,20.1637966570782,19.9196610024858,20.1637966570782,800.702381331169,0.1285,1.0
2024-02-29,22.03,22.03,22.03,22.03,0,19.9196610024858,19.9196610024858,19.9196610024858,19.9196610024858,0,0.0,1.0
2024-03-01,22.35,22.5272,22.35,22.5201,1118,20.2090069634842,20.3692322893871,20.2090069634842,20.3628124258774,1236.44373249758,0.0,1.0
2024-03-04,22.35,22.35,22.35,22.35,11,20.2090069634842,20.2090069634842,20.2090069634842,20.2090069634842,12.1653676721587,0.0,1.0
2024-03-05,22.43,22.49,22.43,22.49,301,20.2813434537338,20.335595821421,20.2813434537338,20.335595821421,332.888697210887,0.0,1.0
2024-03-06,22.43,22.43,22.43,22.43,0,20.2813434537338,20.2813434537338,20.2813434537338,20.2813434537338,0,0.0,1.0
2024-03-07,22.43,22.43,22.43,22.43,1,20.2813434537338,20.2813434537338,20.2813434537338,20.2813434537338,1.10594251565079,0.0,1.0
2024-03-08,22.7508,22.7508,22.6292,22.6292,400,20.5714127796347,20.5714127796347,20.4614613144553,20.4614613144553,442.377006260316,0.0,1.0
2024-03-11,22.75,22.75,22.75,22.75,0,20.5706894147322,20.5706894147322,20.5706894147322,20.5706894147322,0,0.0,1.0
2024-03-12,22.7508,22.7508,22.7508,22.7508,60,20.5714127796347,20.5714127796347,20.5714127796347,20.5714127796347,66.3565509390474,0.0,1.0
2024-03-13,22.0501,22.0501,22.0501,22.0501,208,19.937835545661,19.937835545661,19.937835545661,19.937835545661,230.036043255364,0.0,1.0
2024-03-14,22.425,22.425,22.425,22.425,222,20.2768224230932,20.2768224230932,20.2768224230932,20.2768224230932,245.519238474475,0.0,1.0
2024-03-15,22.425,22.425,22.425,22.425,10,20.2768224230932,20.2768224230932,20.2768224230932,20.2768224230932,11.0594251565079,0.0,1.0
2024-03-18,22.2,22.2,22.2,22.2,295,20.0733760442662,20.0733760442662,20.0733760442662,20.0733760442662,326.253042116982,0.0,1.0
2024-03-19,22.175,22.3,22.175,22.3,1194,20.0507708910632,20.1637966570782,20.0507708910632,20.1637966570782,1320.49536368704,0.0,1.0
2024-03-20,22.2,22.2,22.11,22.17,3143,20.0733760442662,20.0733760442662,19.9919974927354,20.0462498604226,3475.97732669042,0.0,1.0
2024-03-21,22.0999,22.15,22.01,22.06,5622,19.9828650108414,20.0281657378602,19.9015768799234,19.9467871863294,6217.60882298872,0.0,1.0
2024-03-22,22.1999,22.25,22.1999,22.2,3890,20.0732856236534,20.1185863506722,20.0732856236534,20.0733760442662,4302.11638588156,0.0,1.0
2024-03-25,22.15,22.15,22.14,22.14,2737,20.0281657378602,20.0281657378602,20.019123676579,20.019123676579,3026.9646653362,0.0,1.0
2024-03-26,22.2,22.31,22.03,22.03,8995,20.0733760442662,20.1728387183594,19.9196610024858,19.9196610024858,9947.95292827883,0.0,1.0
2024-03-27,22.89,22.89,22.89,22.89,315,20.8141017044222,20.8141017044222,20.8141017044222,20.8141017044222,346.416583448714,0.1292,1.0
2024-03-28,22.3007,22.83,22.3007,22.83,2000,20.2782454294368,20.7595431154197,20.2782454294368,20.7595431154197,2199.47037110295,0.0,1.0
2024-04-01,22.51,22.51,22.51,22.51,114,20.4685639740735,20.4685639740735,20.4685639740735,20.4685639740735,125.369811152868,0.0,1.0
2024-04-02,22.31,22.31,22.31,22.31,498,20.2867020107321,20.2867020107321,20.2867020107321,20.2867020107321,547.668122404636,0.0,1.0
2024-04-03,22.31,22.31,22.31,22.31,0,20.2867020107321,20.2867020107321,20.2867020107321,20.2867020107321,0,0.0,1.0
2024-04-04,22.31,22.31,22.31,22.31,1,20.2867020107321,20.2867020107321,20.2867020107321,20.2867020107321,1.09973518555148,0.0,1.0
2024-04-05,22.35,22.71,22.32,22.71,400,20.3230744034004,20.6504259374149,20.2957951088992,20.6504259374149,439.894074220591,0.0,1.0
2024-04-08,22.31,22.3676,22.31,22.3676,1375,20.2867020107321,20.3390782561745,20.2867020107321,20.3390782561745,1512.13588013328,0.0,1.0
2024-04-09,22.3,22.3701,22.15,22.3701,2225,20.2776089125651,20.3413515307162,20.141212440059,20.3413515307162,2446.91078785203,0.0,1.0
2024-04-10,22.3,22.34,22.3,22.34,500,20.2776089125651,20.3139813052333,20.2776089125651,20.3139813052333,549.867592775737,0.0,1.0
2024-04-11,22.3,22.3,22.3,22.3,1039,20.2776089125651,20.2776089125651,20.2776089125651,20.2776089125651,1142.62485778798,0.0,1.0
2024-04-12,22.2501,22.2501,22.2501,22.2501,125,20.2322343527114,20.2322343527114,20.2322343527114,20.2322343527114,137.466898193934,0.0,1.0
2024-04-15,22.2501,22.2501,22.2501,22.2501,5,20.2322343527114,20.2322343527114,20.2322343527114,20.2322343527114,5.49867592775738,0.0,1.0
2024-04-16,22.3,22.3,22.3,22.3,2227,20.2776089125651,20.2776089125651,20.2776089125651,20.2776089125651,2449.11025822313,0.0,1.0
2024-04-17,22.3,22.35,22.3,22.3,1915,20.2776089125651,20.3230744034004,20.2776089125651,20.2776089125651,2105.99288033107,0.0,1.0
2024-04-18,22.3,22.3,22.3,22.3,1518,20.2776089125651,20.2776089125651,20.2776089125651,20.2776089125651,1669.39801166714,0.0,1.0
2024-04-19,22.501,22.501,22.3,22.3,1534,20.4603801857232,20.4603801857232,20.2776089125651,20.2776089125651,1686.99377463596,0.0,1.0
2024-04-22,22.501,22.501,22.501,22.501,15,20.4603801857232,20.4603801857232,20.4603801857232,20.4603801857232,16.4960277832721,0.0,1.0
2024-04-23,22.378,22.785,22.378,22.785,556,20.3485350782682,20.7186241736679,20.3485350782682,20.7186241736679,611.452763166621,0.0,1.0
2024-04-24,22.378,22.378,22.378,22.378,0,20.3485350782682,20.3485350782682,20.3485350782682,20.3485350782682,0,0.0,1.0
2024-04-25,22.378,22.378,22.378,22.378,0,20.3485350782682,20.3485350782682,20.3485350782682,20.3485350782682,0,0.0,1.0
2024-04-26,22.45,22.95,22.45,22.95,600,20.4140053850711,20.8686602934246,20.4140053850711,20.8686602934246,659.841111330886,0.0,1.0
2024-04-29,22.321375,22.321375,22.321375,22.321375,0,20.4143463762524,20.4143463762524,20.4143463762524,20.4143463762524,0,0.129,1.0
2024-04-30,22.7555,22.7555,22.42,22.42,771,20.81138186894,20.81138186894,20.5045453407587,20.5045453407587,843.023813146417,0.0,1.0
2024-05-01,22.78,22.78,22.78,22.78,115,20.833788709299,20.833788709299,20.833788709299,20.833788709299,125.742851506923,0.0,1.0
2024-05-02,22.78,22.78,22.78,22.78,1,20.833788709299,20.833788709299,20.833788709299,20.833788709299,1.0934161000602,0.0,1.0
2024-05-03,22.78,22.78,22.78,22.78,130,20.833788709299,20.833788709299,20.833788709299,20.833788709299,142.144093007826,0.0,1.0
2024-05-06,22.95,22.95,22.77,22.77,1040,20.989264744443,20.989264744443,20.8246430601729,20.8246430601729,1137.15274406261,0.0,1.0
2024-05-07,22.95,22.95,22.95,22.95,0,20.989264744443,20.989264744443,20.989264744443,20.989264744443,0,0.0,1.0
2024-05-08,22.9,22.9,22.9,22.9,280,20.9435364988124,20.9435364988124,20.9435364988124,20.9435364988124,306.156508016857,0.0,1.0
2024-05-09,22.43,22.45,22.4014,22.45,1000,20.5136909898848,20.5319822881371,20.4875344333841,20.5319822881371,1093.4161000602,0.0,1.0
2024-05-10,22.9,22.9,22.77,22.77,377,20.9435364988124,20.9435364988124,20.8246430601729,20.8246430601729,412.217869722697,0.0,1.0
2024-05-13,22.9,22.9,22.9,22.9,331,20.9435364988124,20.9435364988124,20.9435364988124,20.9435364988124,361.920729119928,0.0,1.0
2024-05-14,22.74,22.74,22.74,22.74,100,20.7972061127945,20.7972061127945,20.7972061127945,20.7972061127945,109.34161000602,0.0,1.0
2024-05-15,22.28,22.51,22.26,22.51,1070,20.3765062529931,20.5868561828938,20.3582149547408,20.5868561828938,1169.95522706441,0.0,1.0
2024-05-16,22.28,22.28,22.28,22.28,0,20.3765062529931,20.3765062529931,20.3765062529931,20.3765062529931,0,0.0,1.0
2024-05-17,22.5,22.5,22.3473,22.3473,1175,20.5777105337677,20.5777105337677,20.4380564716118,20.4380564716118,1284.76391757074,0.0,1.0
2024-05-20,22.5,22.5,22.5,22.5,0,20.5777105337677,20.5777105337677,20.5777105337677,20.5777105337677,0,0.0,1.0
2024-05-21,22.5,22.5,22.5,22.5,0,20.5777105337677,20.5777105337677,20.5777105337677,20.5777105337677,0,0.0,1.0
2024-05-22,22.5,22.5,22.5,22.5,100,20.5777105337677,20.5777105337677,20.5777105337677,20.5777105337677,109.34161000602,0.0,1.0
2024-05-23,22.5,22.5,22.5,22.5,0,20.5777105337677,20.5777105337677,20.5777105337677,20.5777105337677,0,0.0,1.0
2024-05-24,22.5,22.5,22.5,22.5,0,20.5777105337677,20.5777105337677,20.5777105337677,20.5777105337677,0,0.0,1.0
2024-05-28,22.438,22.438,22.438,22.438,600,20.5210075091857,20.5210075091857,20.5210075091857,20.5210075091857,656.049660036123,0.0,1.0
2024-05-29,22.438,22.438,22.438,22.438,2,20.5210075091857,20.5210075091857,20.5210075091857,20.5210075091857,2.18683220012041,0.0,1.0
2024-05-30,22.93,22.93,22.93,22.93,200,20.9709734461908,20.9709734461908,20.9709734461908,20.9709734461908,218.68322001204,0.0,1.0
2024-05-31,22.800937,22.800937,22.800937,22.800937,0,20.9709158286013,20.9709158286013,20.9709158286013,20.9709158286013,0,0.129,1.0
2024-06-03,22.93,22.93,22.93,22.93,108,21.089620130516,21.089620130516,21.089620130516,21.089620130516,117.424590138381,0.0,1.0
2024-06-04,22.93,22.93,22.93,22.93,1,21.089620130516,21.089620130516,21.089620130516,21.089620130516,1.08726472350353,0.0,1.0
2024-06-05,22.61,22.61,22.61,22.61,202,20.795303582685,20.795303582685,20.795303582685,20.795303582685,219.627474147713,0.0,1.0
2024-06-06,22.61,22.61,22.61,22.61,0,20.795303582685,20.795303582685,20.795303582685,20.795303582685,0,0.0,1.0
2024-06-07,22.61,22.61,22.61,22.61,0,20.795303582685,20.795303582685,20.795303582685,20.795303582685,0,0.0,1.0
2024-06-10,22.53,22.57,22.21,22.57,1400,20.7217244457273,20.7585140142061,20.4274078978963,20.7585140142061,1522.17061290494,0.0,1.0
2024-06-11,22.44,22.4814,22.27,22.27,748,20.6389479166498,20.6770251200254,20.4825922506146,20.4825922506146,813.27401318064,0.0,1.0
2024-06-12,22.44,22.44,22.44,22.44,0,20.6389479166498,20.6389479166498,20.6389479166498,20.6389479166498,0,0.0,1.0
2024-06-13,22.44,22.44,22.44,22.44,0,20.6389479166498,20.6389479166498,20.6389479166498,20.6389479166498,0,0.0,1.0
2024-06-14,22.44,22.44,22.44,22.44,0,20.6389479166498,20.6389479166498,20.6389479166498,20.6389479166498,0,0.0,1.0
2024-06-17,22.44,22.44,22.44,22.44,2,20.6389479166498,20.6389479166498,20.6389479166498,20.6389479166498,2.17452944700706,0.0,1.0
2024-06-18,22.44,22.44,22.44,22.44,0,20.6389479166498,20.6389479166498,20.6389479166498,20.6389479166498,0,0.0,1.0
2024-06-20,22.44,22.44,22.44,22.44,0,20.6389479166498,20.6389479166498,20.6389479166498,20.6389479166498,0,0.0,1.0
2024-06-21,22.6,22.62,22.6,22.62,201,20.7861061905653,20.8045009748047,20.7861061905653,20.8045009748047,218.54020942421,0.0,1.0
2024-06-24,22.62,22.62,22.62,22.62,241,20.8045009748047,20.8045009748047,20.8045009748047,20.8045009748047,262.030798364351,0.0,1.0
2024-06-25,22.62,22.62,22.62,22.62,0,20.8045009748047,20.8045009748047,20.8045009748047,20.8045009748047,0,0.0,1.0
2024-06-26,22.5,22.53,22.5,22.53,400,20.6941322693681,20.7217244457273,20.6941322693681,20.7217244457273,434.905889401412,0.0,1.0
2024-06-27,22.6696,22.6696,22.21,22.64,1579,20.8501200397185,20.8501200397185,20.4274078978963,20.8228957590442,1716.79099841208,0.0,1.0
2024-06-28,22.36,22.53,22.13,22.53,963,20.6841687390835,20.8414276248458,20.4714067171699,20.8414276248458,1041.02225579475,0.129167005,1.0
2024-07-01,22.4515,22.48,22.4515,22.48,201,20.7688110217144,20.7951750113863,20.7688110217144,20.7951750113863,217.285019122269,0.0,1.0
2024-07-02,22.455,22.455,22.455,22.455,100,20.7720487046565,20.7720487046565,20.7720487046565,20.7720487046565,108.101999563318,0.0,1.0
2024-07-03,22.3901,22.66,22.3901,22.66,401,20.7120128123861,20.9616844198404,20.7120128123861,20.9616844198404,433.489018248905,0.0,1.0
2024-07-05,22.4,22.4,22.39,22.39,359,20.7211708298511,20.7211708298511,20.7119203071592,20.7119203071592,388.086178432311,0.0,1.0
2024-07-08,22.5868,22.5868,22.5868,22.5868,202,20.8939705937358,20.8939705937358,20.8939705937358,20.8939705937358,218.366039117902,0.0,1.0
2024-07-09,22.5868,22.5868,22.5868,22.5868,0,20.8939705937358,20.8939705937358,20.8939705937358,20.8939705937358,0,0.0,1.0
2024-07-10,22.39,22.56,22.39,22.56,3181,20.7119203071592,20.8691791929215,20.7119203071592,20.8691791929215,3438.72460610914,0.0,1.0
2024-07-11,22.39,22.39,22.39,22.39,38,20.7119203071592,20.7119203071592,20.7119203071592,20.7119203071592,41.0787598340608,0.0,1.0
2024-07-12,22.4001,22.41,22.4,22.41,600,20.721263335078,20.730421352543,20.7211708298511,20.730421352543,648.611997379908,0.0,1.0
2024-07-15,22.4001,22.4001,22.4001,22.4001,0,20.721263335078,20.721263335078,20.721263335078,20.721263335078,0,0.0,1.0
2024-07-16,22.7,22.7,22.7,22.7,275,20.998686510608,20.998686510608,20.998686510608,20.998686510608,297.280498799125,0.0,1.0
2024-07-17,22.7,22.7,22.7,22.7,5,20.998686510608,20.998686510608,20.998686510608,20.998686510608,5.40509997816591,0.0,1.0
2024-07-18,22.7,22.7,22.7,22.7,11,20.998686510608,20.998686510608,20.998686510608,20.998686510608,11.891219951965,0.0,1.0
2024-07-19,22.7,22.7,22.7,22.7,0,20.998686510608,20.998686510608,20.998686510608,20.998686510608,0,0.0,1.0
2024-07-22,22.7,22.7,22.7,22.7,0,20.998686510608,20.998686510608,20.998686510608,20.998686510608,0,0.0,1.0
2024-07-23,22.7,22.7,22.7,22.7,150,20.998686510608,20.998686510608,20.998686510608,20.998686510608,162.152999344977,0.0,1.0
2024-07-24,22.7,22.7,22.7,22.7,30,20.998686510608,20.998686510608,20.998686510608,20.998686510608,32.4305998689954,0.0,1.0
2024-07-25,22.39,22.39,22.39,22.39,3179,20.7119203071592,20.7119203071592,20.7119203071592,20.7119203071592,3436.56256611788,0.0,1.0
2024-07-26,22.39,22.39,22.39,22.39,59,20.7119203071592,20.7119203071592,20.7119203071592,20.7119203071592,63.7801797423576,0.0,1.0
2024-07-29,22.39,22.39,22.39,22.39,0,20.7119203071592,20.7119203071592,20.7119203071592,20.7119203071592,0,0.0,1.0
2024-07-30,22.98,22.98,22.98,22.98,239,21.2577011459812,21.2577011459812,21.2577011459812,21.2577011459812,258.363778956329,0.0,1.0
2024-07-31,22.851187,22.851187,22.851187,22.851187,58,21.2577011450561,21.2577011450561,21.2577011450561,21.2577011450561,62.3477034019853,0.128812999,1.0
2024-08-01,22.526,22.78,22.526,22.78,321,20.9551904675033,21.1914782406874,20.9551904675033,21.1914782406874,345.062289517883,0.0,1.0
2024-08-02,22.38,22.38,22.38,22.38,259,20.8193715112635,20.8193715112635,20.8193715112635,20.8193715112635,278.414744501969,0.0,1.0
2024-08-05,22.3,22.3,22.2501,22.2501,3250,20.7449501653788,20.7449501653788,20.6985298508832,20.6985298508832,3493.62131131813,0.0,1.0
2024-08-06,22.3,22.3,22.3,22.3,157,20.7449501653788,20.7449501653788,20.7449501653788,20.7449501653788,168.768783346753,0.0,1.0
2024-08-07,22.51,22.51,22.51,22.51,200,20.9403061983263,20.9403061983263,20.9403061983263,20.9403061983263,214.992080696501,0.0,1.0
2024-08-08,22.51,22.51,22.51,22.51,0,20.9403061983263,20.9403061983263,20.9403061983263,20.9403061983263,0,0.0,1.0
2024-08-09,22.51,22.51,22.51,22.51,0,20.9403061983263,20.9403061983263,20.9403061983263,20.9403061983263,0,0.0,1.0
2024-08-12,22.49,22.51,22.32,22.5,1275,20.9217008618551,20.9403061983263,20.76355550185,20.9310035300907,1370.57451444019,0.0,1.0
2024-08-13,22.49,22.51,22.49,22.49,1628,20.9217008618551,20.9403061983263,20.9217008618551,20.9217008618551,1750.03553686952,0.0,1.0
2024-08-14,22.49,22.49,22.49,22.49,0,20.9217008618551,20.9217008618551,20.9217008618551,20.9217008618551,0,0.0,1.0
2024-08-15,22.49,22.49,22.49,22.49,0,20.9217008618551,20.9217008618551,20.9217008618551,20.9217008618551,0,0.0,1.0
2024-08-16,22.49,22.49,22.49,22.49,11,20.9217008618551,20.9217008618551,20.9217008618551,20.9217008618551,11.8245644383075,0.0,1.0
2024-08-19,22.58,22.715,22.58,22.58,1425,21.0054248759755,21.131010897156,21.0054248759755,21.0054248759755,1531.81857496256,0.0,1.0
2024-08-20,22.76,22.76,22.76,22.76,100,21.1728729042162,21.1728729042162,21.1728729042162,21.1728729042162,107.49604034825,0.0,1.0
2024-08-21,22.42,22.85,22.32,22.82,1200,20.8565821842059,21.2565969183366,20.76355550185,21.2286889136298,1289.95248417901,0.0,1.0
2024-08-22,22.42,22.42,22.42,22.42,0,20.8565821842059,20.8565821842059,20.8565821842059,20.8565821842059,0,0.0,1.0
2024-08-23,22.5,22.7,22.5,22.7,1900,20.9310035300907,21.1170568948026,20.9310035300907,21.1170568948026,2042.42476661676,0.0,1.0
2024-08-26,22.5,22.5,22.5,22.5,0,20.9310035300907,20.9310035300907,20.9310035300907,20.9310035300907,0,0.0,1.0
2024-08-27,22.82,22.85,22.55,22.55,2023,21.2286889136298,21.2565969183366,20.9775168712687,20.9775168712687,2174.6448962451,0.0,1.0
2024-08-28,22.82,22.82,22.82,22.82,0,21.2286889136298,21.2286889136298,21.2286889136298,21.2286889136298,0,0.0,1.0
2024-08-29,22.97,22.98,22.745,22.745,1385,21.3682289371637,21.3775316053993,21.1589189018628,21.1589189018628,1488.82015882327,0.0,1.0
2024-08-30,22.843229,22.843229,22.843229,22.843229,0,21.3684419682663,21.3684419682663,21.3684419682663,21.3684419682663,0,0.127,1.0
2024-09-03,22.71,22.71,22.71,22.71,200,21.2438143967881,21.2438143967881,21.2438143967881,21.2438143967881,213.803411909243,0.0,1.0
2024-09-04,22.99,22.99,22.99,22.99,108,21.5057372515261,21.5057372515261,21.5057372515261,21.5057372515261,115.453842430992,0.0,1.0
2024-09-05,22.99,22.99,22.99,22.99,1,21.5057372515261,21.5057372515261,21.5057372515261,21.5057372515261,1.06901705954622,0.0,1.0
2024-09-06,22.99,22.99,22.99,22.99,0,21.5057372515261,21.5057372515261,21.5057372515261,21.5057372515261,0,0.0,1.0
2024-09-09,22.99,22.99,22.99,22.99,1,21.5057372515261,21.5057372515261,21.5057372515261,21.5057372515261,1.06901705954622,0.0,1.0
2024-09-10,22.99,22.99,22.99,22.99,0,21.5057372515261,21.5057372515261,21.5057372515261,21.5057372515261,0,0.0,1.0
2024-09-11,22.99,22.99,22.99,22.99,15,21.5057372515261,21.5057372515261,21.5057372515261,21.5057372515261,16.0352558931933,0.0,1.0
2024-09-12,22.99,22.99,22.99,22.99,0,21.5057372515261,21.5057372515261,21.5057372515261,21.5057372515261,0,0.0,1.0
2024-09-13,22.99,22.99,22.99,22.99,0,21.5057372515261,21.5057372515261,21.5057372515261,21.5057372515261,0,0.0,1.0
2024-09-16,23.15,23.15,23.15,23.15,201,21.6554074542336,21.6554074542336,21.6554074542336,21.6554074542336,214.872428968789,0.0,1.0
2024-09-17,22.79,23.15,22.79,23.15,2225,21.3186494981418,21.6554074542336,21.3186494981418,21.6554074542336,2378.56295749033,0.0,1.0
2024-09-18,22.79,22.79,22.79,22.79,0,21.3186494981418,21.3186494981418,21.3186494981418,21.3186494981418,0,0.0,1.0
2024-09-19,22.7662,22.7662,22.7501,22.7501,609,21.2963860554891,21.2963860554891,21.2813254913417,21.2813254913417,651.031389263646,0.0,1.0
2024-09-20,22.7662,22.7662,22.7662,22.7662,0,21.2963860554891,21.2963860554891,21.2963860554891,21.2963860554891,0,0.0,1.0
2024-09-23,23.15,23.16,23.15,23.15,1104,21.6554074542336,21.6647618419028,21.6554074542336,21.6554074542336,1180.19483373902,0.0,1.0
2024-09-24,23.15,23.15,23.15,23.15,0,21.6554074542336,21.6554074542336,21.6554074542336,21.6554074542336,0,0.0,1.0
2024-09-25,23.15,23.15,23.15,23.15,0,21.6554074542336,21.6554074542336,21.6554074542336,21.6554074542336,0,0.0,1.0
2024-09-26,23.15,23.15,23.15,23.15,0,21.6554074542336,21.6554074542336,21.6554074542336,21.6554074542336,0,0.0,1.0
2024-09-27,23.05,23.05,23.05,23.05,100,21.5618635775414,21.5618635775414,21.5618635775414,21.5618635775414,106.901705954622,0.0,1.0
2024-09-30,22.72,23.07,22.66,23.07,500,21.3684223249876,21.6976013660856,21.311991632228,21.6976013660856,531.625584108563,0.123208001,1.0
2024-10-01,22.76,22.79,22.7405,22.79,1900,21.4060427868274,21.4342581332072,21.3877028116805,21.4342581332072,2020.17721961254,0.0,1.0
2024-10-02,22.74,22.78,22.74,22.7444,3015,21.3872325559075,21.4248530177473,21.3872325559075,21.3913708067099,3205.70227217463,0.0,1.0
2024-10-03,22.74,22.741,22.74,22.74,1203,21.3872325559075,21.3881730674535,21.3872325559075,21.3872325559075,1279.0911553652,0.0,1.0
2024-10-04,22.9437,22.9437,22.9437,22.9437,400,21.5788147578265,21.5788147578265,21.5788147578265,21.5788147578265,425.300467286851,0.0,1.0
2024-10-07,22.9437,22.9437,22.9437,22.9437,0,21.5788147578265,21.5788147578265,21.5788147578265,21.5788147578265,0,0.0,1.0
2024-10-08,22.9437,22.9437,22.9437,22.9437,0,21.5788147578265,21.5788147578265,21.5788147578265,21.5788147578265,0,0.0,1.0
2024-10-09,22.9437,22.9437,22.9437,22.9437,60,21.5788147578265,21.5788147578265,21.5788147578265,21.5788147578265,63.7950700930276,0.0,1.0
2024-10-10,22.9437,22.9437,22.9437,22.9437,0,21.5788147578265,21.5788147578265,21.5788147578265,21.5788147578265,0,0.0,1.0
2024-10-11,22.9437,22.9437,22.9437,22.9437,0,21.5788147578265,21.5788147578265,21.5788147578265,21.5788147578265,0,0.0,1.0
2024-10-14,22.9437,22.9437,22.9437,22.9437,0,21.5788147578265,21.5788147578265,21.5788147578265,21.5788147578265,0,0.0,1.0
2024-10-15,22.8803,22.8803,22.77,22.77,501,21.5191863258105,21.5191863258105,21.4154479022873,21.4154479022873,532.68883527678,0.0,1.0
2024-10-16,22.8803,22.8803,22.8803,22.8803,0,21.5191863258105,21.5191863258105,21.5191863258105,21.5191863258105,0,0.0,1.0
2024-10-17,22.81,22.811,22.81,22.81,1055,21.4530683641271,21.4540088756731,21.4530683641271,21.4530683641271,1121.72998246907,0.0,1.0
2024-10-18,23.03,23.03,23.03,23.03,336,21.6599809042458,21.6599809042458,21.6599809042458,21.6599809042458,357.252392520955,0.0,1.0
2024-10-21,23.03,23.03,23.03,23.03,0,21.6599809042458,21.6599809042458,21.6599809042458,21.6599809042458,0,0.0,1.0
2024-10-22,23.03,23.03,23.03,23.03,110,21.6599809042458,21.6599809042458,21.6599809042458,21.6599809042458,116.957628503884,0.0,1.0
2024-10-23,22.76,22.85,22.76,22.85,1772,21.4060427868274,21.4906888259669,21.4060427868274,21.4906888259669,1884.08107008075,0.0,1.0
2024-10-24,22.76,22.76,22.76,22.76,0,21.4060427868274,21.4060427868274,21.4060427868274,21.4060427868274,0,0.0,1.0
2024-10-25,22.8,22.8,22.76,22.76,1790,21.4436632486672,21.4436632486672,21.4060427868274,21.4060427868274,1903.21959110865,0.0,1.0
2024-10-28,22.8,22.8,22.8,22.8,110,21.4436632486672,21.4436632486672,21.4436632486672,21.4436632486672,116.957628503884,0.0,1.0
2024-10-29,22.8,22.8,22.8,22.8,0,21.4436632486672,21.4436632486672,21.4436632486672,21.4436632486672,0,0.0,1.0
2024-10-30,22.8,22.8,22.8,22.8,89,21.4436632486672,21.4436632486672,21.4436632486672,21.4436632486672,94.629353971324,0.0,1.0
2024-10-31,22.8,22.8,22.8,22.8,16,21.5497651739434,21.5497651739434,21.5497651739434,21.5497651739434,16.9282587098022,0.112812996,1.0
2024-11-01,23.05,23.05,23.05,23.05,101,21.7860564587454,21.7860564587454,21.7860564587454,21.7860564587454,106.859633105627,0.0,1.0
2024-11-04,22.895,22.895,22.895,22.895,200,21.6395558621681,21.6395558621681,21.6395558621681,21.6395558621681,211.603233872528,0.0,1.0
2024-11-05,22.8645,23.01,22.8645,23.01,1101,21.6107283254223,21.748249853177,21.6107283254223,21.748249853177,1164.87580246827,0.0,1.0
2024-11-06,22.8645,22.8645,22.8645,22.8645,10,21.6107283254223,21.6107283254223,21.6107283254223,21.6107283254223,10.5801616936264,0.0,1.0
2024-11-07,22.8645,22.8645,22.8645,22.8645,0,21.6107283254223,21.6107283254223,21.6107283254223,21.6107283254223,0,0.0,1.0
2024-11-08,22.8645,22.8645,22.8645,22.8645,0,21.6107283254223,21.6107283254223,21.6107283254223,21.6107283254223,0,0.0,1.0
2024-11-11,22.8645,22.8645,22.8645,22.8645,0,21.6107283254223,21.6107283254223,21.6107283254223,21.6107283254223,0,0.0,1.0
2024-11-12,22.8645,22.8645,22.8645,22.8645,51,21.6107283254223,21.6107283254223,21.6107283254223,21.6107283254223,53.9588246374946,0.0,1.0
2024-11-13,22.8645,22.8645,22.8645,22.8645,0,21.6107283254223,21.6107283254223,21.6107283254223,21.6107283254223,0,0.0,1.0
2024-11-14,22.7,22.74,22.69,22.74,1610,21.4552486600226,21.4930552655909,21.4457970086305,21.4930552655909,1703.40603267385,0.0,1.0
2024-11-15,22.75,22.75,22.75,22.75,1000,21.502506916983,21.502506916983,21.502506916983,21.502506916983,1058.01616936264,0.0,1.0
2024-11-18,22.8347,22.91,22.815,22.91,300,21.5825624042739,21.6537333392562,21.5639426510315,21.6537333392562,317.404850808792,0.0,1.0
2024-11-19,22.8347,22.8347,22.8347,22.8347,0,21.5825624042739,21.5825624042739,21.5825624042739,21.5825624042739,0,0.0,1.0
2024-11-20,22.875,22.875,22.7001,22.74,1000,21.620652559384,21.620652559384,21.4553431765365,21.4930552655909,1058.01616936264,0.0,1.0
2024-11-21,22.875,22.875,22.875,22.875,0,21.620652559384,21.620652559384,21.620652559384,21.620652559384,0,0.0,1.0
2024-11-22,22.875,22.875,22.875,22.875,2,21.620652559384,21.620652559384,21.620652559384,21.620652559384,2.11603233872528,0.0,1.0
2024-11-25,22.7818,22.81,22.7818,22.81,398,21.5325631684098,21.5592168253354,21.5325631684098,21.5592168253354,421.090435406331,0.0,1.0
2024-11-26,22.8228,22.8228,22.715,22.715,1238,21.5713149391173,21.5713149391173,21.4694261371107,21.4694261371107,1309.82401767095,0.0,1.0
2024-11-27,22.92,22.92,22.92,22.92,100,21.6631849906483,21.6631849906483,21.6631849906483,21.6631849906483,105.801616936264,0.0,1.0
2024-11-29,22.92,22.92,22.92,22.92,0,21.7699886513788,21.7699886513788,21.7699886513788,21.7699886513788,0,0.113,1.0
2024-12-02,22.52,22.52,22.52,22.52,101,21.390058657463,21.390058657463,21.390058657463,21.390058657463,106.33537927239,0.0,1.0
2024-12-03,22.71,22.71,22.71,22.71,209,21.570525404573,21.570525404573,21.570525404573,21.570525404573,220.040537306233,0.0,1.0
2024-12-04,22.88,22.88,22.88,22.88,101,21.7319956519872,21.7319956519872,21.7319956519872,21.7319956519872,106.33537927239,0.0,1.0
2024-12-05,22.88,22.88,22.88,22.88,0,21.7319956519872,21.7319956519872,21.7319956519872,21.7319956519872,0,0.0,1.0
2024-12-06,22.88,22.88,22.88,22.88,101,21.7319956519872,21.7319956519872,21.7319956519872,21.7319956519872,106.33537927239,0.0,1.0
2024-12-09,22.8401,22.85,22.8401,22.85,300,21.6940976350941,21.7035009024436,21.6940976350941,21.7035009024436,315.84766120512,0.0,1.0
2024-12-10,22.84,22.84,22.84,22.84,175,21.6940026525957,21.6940026525957,21.6940026525957,21.6940026525957,184.244469036319,0.0,1.0
2024-12-11,22.84,22.84,22.84,22.84,13,21.6940026525957,21.6940026525957,21.6940026525957,21.6940026525957,13.6867319855552,0.0,1.0
2024-12-12,22.84,22.84,22.84,22.84,0,21.6940026525957,21.6940026525957,21.6940026525957,21.6940026525957,0,0.0,1.0
2024-12-13,22.8,22.84,22.79,22.84,1500,21.6560096532041,21.6940026525957,21.6465114033562,21.6940026525957,1579.2383060256,0.0,1.0
2024-12-16,22.8,22.8,22.8,22.8,0,21.6560096532041,21.6560096532041,21.6560096532041,21.6560096532041,0,0.0,1.0
2024-12-17,22.8,22.8,22.8,22.8,0,21.6560096532041,21.6560096532041,21.6560096532041,21.6560096532041,0,0.0,1.0
2024-12-18,22.7402,22.7402,22.7402,22.7402,139,21.5992101191137,21.5992101191137,21.5992101191137,21.5992101191137,146.342749691705,0.0,1.0
2024-12-19,22.8,22.8,22.8,22.8,2100,21.6560096532041,21.6560096532041,21.6560096532041,21.6560096532041,2210.93362843583,0.0,1.0
2024-12-20,22.95,22.95,22.95,22.95,235,21.7984834009225,21.7984834009225,21.7984834009225,21.7984834009225,247.414001277344,0.0,1.0
2024-12-23,22.95,22.95,22.95,22.95,0,21.7984834009225,21.7984834009225,21.7984834009225,21.7984834009225,0,0.0,1.0
2024-12-24,22.95,22.95,22.95,22.95,0,21.7984834009225,21.7984834009225,21.7984834009225,21.7984834009225,0,0.0,1.0
2024-12-26,22.95,22.95,22.95,22.95,5,21.7984834009225,21.7984834009225,21.7984834009225,21.7984834009225,5.264127686752,0.0,1.0
2024-12-27,22.95,22.95,22.95,22.95,0,21.7984834009225,21.7984834009225,21.7984834009225,21.7984834009225,0,0.0,1.0
2024-12-30,22.95,22.95,22.95,22.95,0,21.7984834009225,21.7984834009225,21.7984834009225,21.7984834009225,0,0.0,1.0
2024-12-31,22.95,22.95,22.95,22.95,0,21.9039139742342,21.9039139742342,21.9039139742342,21.9039139742342,0,0.111,1.0
2025-01-02,22.6501,22.95,22.51,22.95,197,21.6176837432593,21.9039139742342,21.483969654031,21.9039139742342,206.408316126437,0.0,1.0
2025-01-03,22.6501,22.6501,22.6501,22.6501,3,21.6176837432593,21.6176837432593,21.6176837432593,21.6176837432593,3.14327384964117,0.0,1.0
2025-01-06,22.82,22.82,22.82,22.82,113,21.7798395159923,21.7798395159923,21.7798395159923,21.7798395159923,118.396648336484,0.0,1.0
2025-01-07,22.82,22.82,22.82,22.82,0,21.7798395159923,21.7798395159923,21.7798395159923,21.7798395159923,0,0.0,1.0
2025-01-08,22.82,22.82,22.82,22.82,0,21.7798395159923,21.7798395159923,21.7798395159923,21.7798395159923,0,0.0,1.0
2025-01-10,22.72,22.72,22.71,22.71,380,21.6843976250371,21.6843976250371,21.6748534359415,21.6748534359415,398.148020954547,0.0,1.0
2025-01-13,22.78,22.78,22.7,22.7,390,21.7416627596102,21.7416627596102,21.665309246846,21.665309246846,408.625600453352,0.0,1.0
2025-01-14,22.91,22.91,22.91,22.91,300,21.8657372178521,21.8657372178521,21.8657372178521,21.8657372178521,314.327384964116,0.0,1.0
2025-01-15,22.765,22.95,22.765,22.95,390,21.7273464759669,21.9039139742342,21.7273464759669,21.9039139742342,408.625600453352,0.0,1.0
2025-01-16,22.765,22.765,22.765,22.765,0,21.7273464759669,21.7273464759669,21.7273464759669,21.7273464759669,0,0.0,1.0
2025-01-17,22.765,22.765,22.765,22.765,113,21.7273464759669,21.7273464759669,21.7273464759669,21.7273464759669,118.396648336484,0.0,1.0
2025-01-21,22.75,22.75,22.65,22.65,1500,21.7130301923236,21.7130301923236,21.6175883013684,21.6175883013684,1571.63692482059,0.0,1.0
2025-01-22,22.8,22.81,22.78,22.78,1703,21.7607511378013,21.7702953268968,21.7416627596102,21.7416627596102,1784.3317886463,0.0,1.0
2025-01-23,22.75,22.75,22.74,22.75,1179,21.7130301923236,21.7130301923236,21.7034860032281,21.7130301923236,1235.30662290898,0.0,1.0
2025-01-24,22.75,22.75,22.65,22.65,3800,21.7130301923236,21.7130301923236,21.6175883013684,21.6175883013684,3981.48020954548,0.0,1.0
2025-01-27,22.75,22.75,22.75,22.75,2,21.7130301923236,21.7130301923236,21.7130301923236,21.7130301923236,2.09551589976078,0.0,1.0
2025-01-28,22.75,22.75,22.675,22.675,901,21.7130301923236,21.7130301923236,21.6414487741072,21.6414487741072,944.029912842232,0.0,1.0
2025-01-29,22.75,22.75,22.75,22.75,0,21.7130301923236,21.7130301923236,21.7130301923236,21.7130301923236,0,0.0,1.0
2025-01-30,22.7,22.7,22.7,22.7,1201,21.665309246846,21.665309246846,21.665309246846,21.665309246846,1258.35729780635,0.0,1.0
2025-01-31,22.593021,22.593021,22.593021,22.593021,0,21.6653292896431,21.6653292896431,21.6653292896431,21.6653292896431,0,0.107,1.0
2025-02-03,22.74,22.74,22.74,22.74,108,21.8062731870379,21.8062731870379,21.8062731870379,21.8062731870379,112.62447181758,0.0,1.0
2025-02-04,22.7,22.93,22.7,22.93,1500,21.7679156264626,21.9884715997704,21.7679156264626,21.9884715997704,1564.22877524417,0.0,1.0
2025-02-05,22.696,22.79,22.696,22.7,605,21.7640798704051,21.854220137757,21.7640798704051,21.7679156264626,630.905606015147,0.0,1.0
2025-02-06,22.75,22.75,22.75,22.75,1404,21.8158625771817,21.8158625771817,21.8158625771817,21.8158625771817,1464.11813362854,0.0,1.0
2025-02-07,22.65,22.65,22.64,22.64,300,21.7199686757435,21.7199686757435,21.7103792855997,21.7103792855997,312.845755048834,0.0,1.0
2025-02-10,22.7,22.7,22.7,22.7,1000,21.7679156264626,21.7679156264626,21.7679156264626,21.7679156264626,1042.81918349611,0.0,1.0
2025-02-11,22.7499,22.75,22.74,22.74,502,21.8157666832803,21.8158625771817,21.8062731870379,21.8062731870379,523.495230115047,0.0,1.0
2025-02-12,22.7499,22.7499,22.7499,22.7499,100,21.8157666832803,21.8157666832803,21.8157666832803,21.8157666832803,104.281918349611,0.0,1.0
2025-02-13,22.75,22.75,22.75,22.75,100,21.8158625771817,21.8158625771817,21.8158625771817,21.8158625771817,104.281918349611,0.0,1.0
2025-02-14,22.75,22.75,22.75,22.75,0,21.8158625771817,21.8158625771817,21.8158625771817,21.8158625771817,0,0.0,1.0
2025-02-18,22.75,22.75,22.75,22.75,0,21.8158625771817,21.8158625771817,21.8158625771817,21.8158625771817,0,0.0,1.0
2025-02-19,22.75,22.75,22.75,22.75,0,21.8158625771817,21.8158625771817,21.8158625771817,21.8158625771817,0,0.0,1.0
2025-02-20,22.96,22.9665,22.77,22.77,2020,22.0172397702019,22.0234728737953,21.8350413574693,21.8350413574693,2106.49475066214,0.0,1.0
2025-02-21,22.96,22.96,22.96,22.96,0,22.0172397702019,22.0172397702019,22.0172397702019,22.0172397702019,0,0.0,1.0
2025-02-24,22.96,22.96,22.96,22.96,0,22.0172397702019,22.0172397702019,22.0172397702019,22.0172397702019,0,0.0,1.0
2025-02-25,22.96,22.96,22.96,22.96,0,22.0172397702019,22.0172397702019,22.0172397702019,22.0172397702019,0,0.0,1.0
2025-02-26,22.96,22.96,22.96,22.96,10,22.0172397702019,22.0172397702019,22.0172397702019,22.0172397702019,10.4281918349611,0.0,1.0
2025-02-27,22.84,22.84,22.84,22.84,222,21.9021670884761,21.9021670884761,21.9021670884761,21.9021670884761,231.505858736136,0.0,1.0
2025-02-28,22.79,22.93,22.75,22.7547,5414,21.9558676732814,22.0907435606996,21.9173317054477,21.9218596816681,5619.68498972829,0.106,1.0
2025-03-03,22.92,22.92,22.92,22.92,202,22.0811095687411,22.0811095687411,22.0811095687411,22.0811095687411,209.674246014982,0.0,1.0
2025-03-04,22.92,22.92,22.92,22.92,119,22.0811095687411,22.0811095687411,22.0811095687411,22.0811095687411,123.520966711796,0.0,1.0
2025-03-05,22.62,22.62,22.62,22.62,507,21.792089809988,21.792089809988,21.792089809988,21.792089809988,526.261597671266,0.0,1.0
2025-03-06,22.65,22.65,22.65,22.65,268,21.8209917858633,21.8209917858633,21.8209917858633,21.8209917858633,278.181672930768,0.0,1.0
2025-03-07,22.65,22.65,22.65,22.65,20,21.8209917858633,21.8209917858633,21.8209917858633,21.8209917858633,20.759826338117,0.0,1.0
2025-03-10,22.74,22.74,22.74,22.74,1175,21.9076977134892,21.9076977134892,21.9076977134892,21.9076977134892,1219.63979736438,0.0,1.0
2025-03-11,22.6212,22.6212,22.6212,22.6212,1032,21.793245889023,21.793245889023,21.793245889023,21.793245889023,1071.20703904684,0.0,1.0
2025-03-12,22.7499,22.7499,22.73,22.73,1000,21.9172353655281,21.9172353655281,21.8980637215308,21.8980637215308,1037.99131690585,0.0,1.0
2025-03-13,22.7499,22.7499,22.7499,22.7499,55,21.9172353655281,21.9172353655281,21.9172353655281,21.9172353655281,57.0895224298218,0.0,1.0
2025-03-14,22.6124,22.65,22.6124,22.65,920,21.7847679760996,21.8209917858633,21.7847679760996,21.8209917858633,954.952011553381,0.0,1.0
2025-03-17,22.6124,22.6124,22.6124,22.6124,19,21.7847679760996,21.7847679760996,21.7847679760996,21.7847679760996,19.7218350212111,0.0,1.0
2025-03-18,22.6124,22.6124,22.6124,22.6124,3,21.7847679760996,21.7847679760996,21.7847679760996,21.7847679760996,3.11397395071755,0.0,1.0
2025-03-19,22.68,22.68,22.68,22.68,600,21.8498937617386,21.8498937617386,21.8498937617386,21.8498937617386,622.794790143511,0.0,1.0
2025-03-20,22.68,22.68,22.68,22.68,0,21.8498937617386,21.8498937617386,21.8498937617386,21.8498937617386,0,0.0,1.0
2025-03-21,22.68,22.68,22.68,22.68,20,21.8498937617386,21.8498937617386,21.8498937617386,21.8498937617386,20.759826338117,0.0,1.0
2025-03-24,22.62,22.67,22.62,22.67,317,21.792089809988,21.8402597697802,21.792089809988,21.8402597697802,329.043247459154,0.0,1.0
2025-03-25,22.669,22.675,22.6,22.675,900,21.8392963705843,21.8450767657594,21.7728218260711,21.8450767657594,934.192185215267,0.0,1.0
2025-03-26,22.6156,22.6156,22.6156,22.6156,401,21.7878508535263,21.7878508535263,21.7878508535263,21.7878508535263,416.234518079246,0.0,1.0
2025-03-27,22.6,22.6,22.6,22.6,249,21.7728218260711,21.7728218260711,21.7728218260711,21.7728218260711,258.459837909557,0.0,1.0
2025-03-28,22.675,22.675,22.675,22.675,500,21.8450767657594,21.8450767657594,21.8450767657594,21.8450767657594,518.995658452925,0.0,1.0
2025-03-31,22.64,22.64,22.64,22.64,108,21.9136987270802,21.9136987270802,21.9136987270802,21.9136987270802,111.579520666605,0.106229,1.0
2025-04-01,22.76,22.76,22.76,22.76,102,22.0298490736901,22.0298490736901,22.0298490736901,22.0298490736901,105.380658407349,0.0,1.0
2025-04-02,22.76,22.76,22.76,22.76,43,22.0298490736901,22.0298490736901,22.0298490736901,22.0298490736901,44.4251795246669,0.0,1.0
2025-04-03,22.6,22.81,22.6,22.81,1201,21.8749819448768,22.0782450514443,21.8749819448768,22.0782450514443,1240.80559556105,0.0,1.0
2025-04-04,22.6,22.61,22.6,22.6,2301,21.8749819448768,21.8846611404277,21.8749819448768,21.8749819448768,2377.26367642462,0.0,1.0
2025-04-07,22.52,22.52,22.51,22.51,200,21.7975483804702,21.7975483804702,21.7878691849194,21.7878691849194,206.628741975195,0.0,1.0
2025-04-08,22.27,22.3,22.27,22.27,414,21.5555684916994,21.5846060783519,21.5555684916994,21.5555684916994,427.721495888654,0.0,1.0
2025-04-09,22.2101,22.455,22.21,22.21,750,21.49759011035,21.7346336093898,21.4974933183944,21.4974933183944,774.857782406979,0.0,1.0
2025-04-10,22.2592,22.2592,22.2592,22.2592,200,21.5451149605045,21.5451149605045,21.5451149605045,21.5451149605045,206.628741975195,0.0,1.0
2025-04-11,22.2592,22.2592,22.2592,22.2592,0,21.5451149605045,21.5451149605045,21.5451149605045,21.5451149605045,0,0.0,1.0
2025-04-14,22.15,22.15,22.052,22.1,578,21.4394181450895,21.4394181450895,21.3445620286913,21.3910221673353,597.157064308312,0.0,1.0
2025-04-15,22.15,22.15,22.15,22.15,8,21.4394181450895,21.4394181450895,21.4394181450895,21.4394181450895,8.26514967900778,0.0,1.0
2025-04-16,22.15,22.15,22.15,22.15,3,21.4394181450895,21.4394181450895,21.4394181450895,21.4394181450895,3.09943112962792,0.0,1.0
2025-04-17,22.15,22.15,22.15,22.15,0,21.4394181450895,21.4394181450895,21.4394181450895,21.4394181450895,0,0.0,1.0
2025-04-21,22.15,22.15,22.15,22.15,136,21.4394181450895,21.4394181450895,21.4394181450895,21.4394181450895,140.507544543132,0.0,1.0
2025-04-22,22.15,22.15,22.15,22.15,0,21.4394181450895,21.4394181450895,21.4394181450895,21.4394181450895,0,0.0,1.0
2025-04-23,22.15,22.15,22.15,22.15,150,21.4394181450895,21.4394181450895,21.4394181450895,21.4394181450895,154.971556481396,0.0,1.0
2025-04-24,22.15,22.15,22.15,22.15,0,21.4394181450895,21.4394181450895,21.4394181450895,21.4394181450895,0,0.0,1.0
2025-04-25,22.15,22.15,22.15,22.15,188,21.4394181450895,21.4394181450895,21.4394181450895,21.4394181450895,194.231017456683,0.0,1.0
2025-04-28,22.15,22.15,22.15,22.15,0,21.4394181450895,21.4394181450895,21.4394181450895,21.4394181450895,0,0.0,1.0
2025-04-29,22.15,22.15,22.15,22.15,0,21.4394181450895,21.4394181450895,21.4394181450895,21.4394181450895,0,0.0,1.0
2025-04-30,22.09,22.09,22.09,22.09,143,21.4843296105095,21.4843296105095,21.4843296105095,21.4843296105095,147.03135062938,0.106399998,1.0
2025-05-01,22.21,22.21,22.21,22.21,386,21.6010394137354,21.6010394137354,21.6010394137354,21.6010394137354,396.881827573013,0.0,1.0
2025-05-02,22.45,22.45,22.45,22.45,293,21.8344590201873,21.8344590201873,21.8344590201873,21.8344590201873,301.260040100759,0.0,1.0
2025-05-05,22.75,22.99,22.21,22.395,21071,22.1262335282522,22.3596531347041,21.6010394137354,21.7809670270421,21665.018105676,0.0,1.0
2025-05-06,22.3,22.3,22.21,22.25,4082,21.6885717661549,21.6885717661549,21.6010394137354,21.6399426814774,4197.07673614777,0.0,1.0
2025-05-07,22.58,22.58,22.05,22.23,1300,21.9608946403488,21.9608946403488,21.4454263427675,21.6204910476064,1336.64864208527,0.0,1.0
2025-05-08,22.5,22.5,22.5,22.5,280,21.8830881048648,21.8830881048648,21.8830881048648,21.8830881048648,287.893553679906,0.0,1.0
2025-05-09,22.56,22.635,22.16,22.635,1783,21.9414430064778,22.014386633494,21.5524103290579,22.014386633494,1833.26502218311,0.0,1.0
2025-05-12,22.5,22.6,22.5,22.6,417,21.8830881048648,21.9803462742197,21.8830881048648,21.9803462742197,428.755756730431,0.0,1.0
2025-05-13,22.4,22.4,22.4,22.4,502,21.7858299355098,21.7858299355098,21.7858299355098,21.7858299355098,516.152014097546,0.0,1.0
2025-05-14,22.42,22.42,22.41,22.41,4992,21.8052815693808,21.8052815693808,21.7955557524453,21.7955557524453,5132.73078560747,0.0,1.0
2025-05-15,22.42,22.42,22.42,22.42,0,21.8052815693808,21.8052815693808,21.8052815693808,21.8052815693808,0,0.0,1.0
2025-05-16,22.42,22.42,22.42,22.42,180,21.8052815693808,21.8052815693808,21.8052815693808,21.8052815693808,185.074427365654,0.0,1.0
2025-05-19,22.4,22.4,22.4,22.4,422,21.7858299355098,21.7858299355098,21.7858299355098,21.7858299355098,433.896713046144,0.0,1.0
2025-05-20,22.4,22.4,22.4,22.4,0,21.7858299355098,21.7858299355098,21.7858299355098,21.7858299355098,0,0.0,1.0
2025-05-21,22.55,22.55,22.55,22.55,109,21.9317171895423,21.9317171895423,21.9317171895423,21.9317171895423,112.072847682535,0.0,1.0
2025-05-22,22.55,22.55,22.5,22.5,2776,21.9317171895423,21.9317171895423,21.8830881048648,21.8830881048648,2854.25894648363,0.0,1.0
2025-05-23,22.55,22.55,22.55,22.55,0,21.9317171895423,21.9317171895423,21.9317171895423,21.9317171895423,0,0.0,1.0
2025-05-27,22.4001,22.81,22.4001,22.81,519,21.7859271936792,22.1845884298651,21.7859271936792,22.1845884298651,533.631265570968,0.0,1.0
2025-05-28,22.51,22.51,22.355,22.355,2074,21.8928139218003,21.8928139218003,21.7420637593001,21.7420637593001,2132.46867975759,0.0,1.0
2025-05-29,22.65,22.65,22.65,22.65,1221,22.0289753588972,22.0289753588972,22.0289753588972,22.0289753588972,1255.42153229702,0.0,1.0
2025-05-30,22.543667,22.543667,22.543667,22.543667,3,22.0289753608424,22.0289753608424,22.0289753608424,22.0289753608424,3.0700929068275,0.106333002,1.0
2025-06-02,22.65,22.65,22.65,22.65,100,22.1328806854306,22.1328806854306,22.1328806854306,22.1328806854306,102.336430227584,0.0,1.0
2025-06-03,22.65,22.65,22.65,22.65,720,22.1328806854306,22.1328806854306,22.1328806854306,22.1328806854306,736.822297638602,0.0,1.0
2025-06-04,22.65,22.65,22.65,22.65,5,22.1328806854306,22.1328806854306,22.1328806854306,22.1328806854306,5.11682151137918,0.0,1.0
2025-06-05,22.65,22.65,22.65,22.65,0,22.1328806854306,22.1328806854306,22.1328806854306,22.1328806854306,0,0.0,1.0
2025-06-06,22.6,22.6,22.6,22.6,280,22.0840222291714,22.0840222291714,22.0840222291714,22.0840222291714,286.542004637234,0.0,1.0
2025-06-09,22.6,22.6,22.6,22.6,84,22.0840222291714,22.0840222291714,22.0840222291714,22.0840222291714,85.9626013911701,0.0,1.0
2025-06-10,22.6,22.6,22.6,22.6,116,22.0840222291714,22.0840222291714,22.0840222291714,22.0840222291714,118.710259063997,0.0,1.0
2025-06-11,22.6,22.6,22.6,22.6,0,22.0840222291714,22.0840222291714,22.0840222291714,22.0840222291714,0,0.0,1.0
2025-06-12,22.6,22.6,22.6,22.6,100,22.0840222291714,22.0840222291714,22.0840222291714,22.0840222291714,102.336430227583,0.0,1.0
2025-06-13,22.6,22.6,22.6,22.6,0,22.0840222291714,22.0840222291714,22.0840222291714,22.0840222291714,0,0.0,1.0
2025-06-16,22.65,22.65,22.65,22.65,678,22.1328806854306,22.1328806854306,22.1328806854306,22.1328806854306,693.840996943016,0.0,1.0
2025-06-17,22.65,22.65,22.65,22.65,0,22.1328806854306,22.1328806854306,22.1328806854306,22.1328806854306,0,0.0,1.0
2025-06-18,22.41,22.45,22.21,22.26,1500,21.8983600953863,21.9374468603937,21.7029262703494,21.7517847266087,1535.04645341375,0.0,1.0
2025-06-20,22.45,22.49,22.4,22.46,2381,21.9374468603937,21.9765336254011,21.8885884041345,21.9472185516456,2436.63040371876,0.0,1.0
2025-06-23,22.5,22.5,22.5,22.5,796,21.986305316653,21.986305316653,21.986305316653,21.986305316653,814.597984611562,0.0,1.0
2025-06-24,22.25,22.3,22.21,22.21,853,21.7420130353568,21.790871491616,21.7029262703494,21.7029262703494,872.929749841286,0.0,1.0
2025-06-25,22.25,22.25,22.25,22.25,47,21.7420130353568,21.7420130353568,21.7420130353568,21.7420130353568,48.0981222069642,0.0,1.0
2025-06-26,22.25,22.25,22.25,22.25,0,21.7420130353568,21.7420130353568,21.7420130353568,21.7420130353568,0,0.0,1.0
2025-06-27,22.25,22.25,22.25,22.25,50,21.7420130353568,21.7420130353568,21.7420130353568,21.7420130353568,51.1682151137917,0.0,1.0
2025-06-30,22.5,22.5,22.3,22.3,390,22.0913715162076,22.0913715162076,21.8950037693969,21.8950037693969,397.213907410054,0.107520998,1.0
2025-07-01,22.5,22.5,22.5,22.5,194,22.0913715162076,22.0913715162076,22.0913715162076,22.0913715162076,197.58845650654,0.0,1.0
2025-07-02,22.6,22.6,22.5,22.5,1478,22.189555389613,22.189555389613,22.0913715162076,22.0913715162076,1505.33885936426,0.0,1.0
2025-07-03,22.6,22.6,22.6,22.6,1,22.189555389613,22.189555389613,22.189555389613,22.189555389613,1.01849719848732,0.0,1.0
2025-07-07,22.6,22.6,22.6,22.6,37,22.189555389613,22.189555389613,22.189555389613,22.189555389613,37.6843963440308,0.0,1.0
2025-07-08,22.55,22.55,22.52,22.55,875,22.1404634529103,22.1404634529103,22.1110082908887,22.1404634529103,891.185048676404,0.0,1.0
2025-07-09,22.6,22.6,22.6,22.6,300,22.189555389613,22.189555389613,22.189555389613,22.189555389613,305.549159546195,0.0,1.0
2025-07-10,22.7,22.704,22.7,22.704,740,22.2877392630183,22.2916666179545,22.2877392630183,22.2916666179545,753.687926880617,0.0,1.0
2025-07-11,22.7,22.7,22.7,22.7,1,22.2877392630183,22.2877392630183,22.2877392630183,22.2877392630183,1.01849719848732,0.0,1.0
2025-07-14,22.75,22.75,22.505,22.505,964,22.336831199721,22.336831199721,22.0962807098778,22.0962807098778,981.831299341776,0.0,1.0
2025-07-15,22.2955,22.4,22.2955,22.4,250,21.8905854950936,21.9931876428022,21.8905854950936,21.9931876428022,254.62429962183,0.0,1.0
2025-07-16,22.71,22.71,22.58,22.58,3029,22.2975576503589,22.2975576503589,22.1699186149319,22.1699186149319,3085.02801421809,0.0,1.0
2025-07-17,22.71,22.71,22.71,22.71,0,22.2975576503589,22.2975576503589,22.2975576503589,22.2975576503589,0,0.0,1.0
2025-07-18,22.4,22.8,22.4,22.8,1200,21.9931876428022,22.3859231364237,21.9931876428022,22.3859231364237,1222.19663818478,0.0,1.0
2025-07-21,22.4,22.4,22.4,22.4,0,21.9931876428022,21.9931876428022,21.9931876428022,21.9931876428022,0,0.0,1.0
2025-07-22,22.4,22.4,22.4,22.4,58,21.9931876428022,21.9931876428022,21.9931876428022,21.9931876428022,59.0728375122646,0.0,1.0
2025-07-23,22.4,22.4,22.4,22.4,0,21.9931876428022,21.9931876428022,21.9931876428022,21.9931876428022,0,0.0,1.0
2025-07-24,22.75,22.75,22.75,22.75,100,22.336831199721,22.336831199721,22.336831199721,22.336831199721,101.849719848732,0.0,1.0
2025-07-25,22.75,22.75,22.75,22.75,0,22.336831199721,22.336831199721,22.336831199721,22.336831199721,0,0.0,1.0
2025-07-28,22.75,22.75,22.75,22.75,103,22.336831199721,22.336831199721,22.336831199721,22.336831199721,104.905211444194,0.0,1.0
2025-07-29,22.7716,22.7716,22.7716,22.7716,104,22.3580389163766,22.3580389163766,22.3580389163766,22.3580389163766,105.923708642681,0.0,1.0
2025-07-30,22.41,22.9,22.41,22.8,819,22.0030060301428,22.484107009829,22.0030060301428,22.3859231364237,834.149205561113,0.0,1.0
2025-07-31,22.728,22.728,22.728,22.728,103,22.4203689847305,22.4203689847305,22.4203689847305,22.4203689847305,104.413268202425,0.107083,1.0
2025-08-01,22.75,22.75,22.75,22.75,250,22.4420712074366,22.4420712074366,22.4420712074366,22.4420712074366,253.430262627245,0.0,1.0
2025-08-04,22.75,22.75,22.75,22.75,400,22.4420712074366,22.4420712074366,22.4420712074366,22.4420712074366,405.488420203593,0.0,1.0
2025-08-05,22.75,22.75,22.75,22.75,40,22.4420712074366,22.4420712074366,22.4420712074366,22.4420712074366,40.5488420203593,0.0,1.0
2025-08-06,22.75,22.75,22.75,22.75,2,22.4420712074366,22.4420712074366,22.4420712074366,22.4420712074366,2.02744210101796,0.0,1.0
2025-08-07,22.6837,22.6837,22.6837,22.6837,118,22.3766685999178,22.3766685999178,22.3766685999178,22.3766685999178,119.61908396006,0.0,1.0
2025-08-08,22.6837,22.6837,22.6837,22.6837,0,22.3766685999178,22.3766685999178,22.3766685999178,22.3766685999178,0,0.0,1.0
2025-08-11,22.65,23.0,22.65,22.65,1499,22.3434247405907,22.6886873745513,22.3434247405907,22.3434247405907,1519.56785471297,0.0,1.0
2025-08-12,22.56,22.56,22.56,22.56,100,22.2546429204294,22.2546429204294,22.2546429204294,22.2546429204294,101.372105050898,0.0,1.0
2025-08-13,22.6872,22.6872,22.56,22.56,1437,22.3801212262574,22.3801212262574,22.2546429204294,22.2546429204294,1456.71714958141,0.0,1.0
2025-08-14,22.75,22.8,22.75,22.8,1600,22.4420712074366,22.4913944408595,22.4420712074366,22.4913944408595,1621.95368081437,0.0,1.0
2025-08-15,22.75,22.75,22.75,22.75,0,22.4420712074366,22.4420712074366,22.4420712074366,22.4420712074366,0,0.0,1.0
2025-08-18,22.75,22.75,22.75,22.75,1,22.4420712074366,22.4420712074366,22.4420712074366,22.4420712074366,1.01372105050898,0.0,1.0
2025-08-19,22.75,22.75,22.75,22.75,0,22.4420712074366,22.4420712074366,22.4420712074366,22.4420712074366,0,0.0,1.0
2025-08-20,22.75,22.75,22.75,22.75,0,22.4420712074366,22.4420712074366,22.4420712074366,22.4420712074366,0,0.0,1.0
2025-08-21,22.75,22.75,22.75,22.75,0,22.4420712074366,22.4420712074366,22.4420712074366,22.4420712074366,0,0.0,1.0
2025-08-22,22.6842,22.6842,22.6842,22.6842,300,22.377161832252,22.377161832252,22.377161832252,22.377161832252,304.116315152695,0.0,1.0
2025-08-25,22.8326,22.8326,22.75,22.75,526,22.5235531890513,22.5235531890513,22.4420712074366,22.4420712074366,533.217272567724,0.0,1.0
2025-08-26,22.49,22.8378,22.45,22.75,1520,22.1855903936373,22.5286828053273,22.146131806899,22.4420712074366,1540.85599677365,0.0,1.0
2025-08-27,22.49,22.49,22.49,22.49,0,22.1855903936373,22.1855903936373,22.1855903936373,22.1855903936373,0,0.0,1.0
2025-08-28,22.84,22.84,22.625,22.625,5176,22.5308530275979,22.5308530275979,22.3187631238792,22.3187631238792,5247.02015743449,0.0,1.0
2025-08-29,22.44,22.44,22.44,22.44,1295,22.2419007563069,22.2419007563069,22.2419007563069,22.2419007563069,1306.53401965926,0.107083,1.0
2025-09-02,22.75,22.84,22.73,22.75,2738,22.5491640911757,22.6383695754924,22.5293406502164,22.5491640911757,2762.38621299386,0.0,1.0
2025-09-03,22.75,22.75,22.75,22.75,6,22.5491640911757,22.5491640911757,22.5491640911757,22.5491640911757,6.05343947332475,0.0,1.0
2025-09-04,22.75,22.75,22.75,22.75,0,22.5491640911757,22.5491640911757,22.5491640911757,22.5491640911757,0,0.0,1.0
2025-09-05,22.63,22.63,22.4601,22.4601,457,22.4302234454201,22.4302234454201,22.261823314471,22.261823314471,461.070306551567,0.0,1.0
2025-09-08,22.53,22.53,22.53,22.53,252,22.3311062406237,22.3311062406237,22.3311062406237,22.3311062406237,254.244457879639,0.0,1.0
2025-09-09,22.53,22.53,22.53,22.53,0,22.3311062406237,22.3311062406237,22.3311062406237,22.3311062406237,0,0.0,1.0
2025-09-10,22.5499,22.5499,22.5499,22.5499,480,22.3508305643782,22.3508305643782,22.3508305643782,22.3508305643782,484.275157865979,0.0,1.0
2025-09-11,22.5499,22.5499,22.5499,22.5499,10,22.3508305643782,22.3508305643782,22.3508305643782,22.3508305643782,10.0890657888746,0.0,1.0
2025-09-12,22.5499,22.5499,22.5499,22.5499,85,22.3508305643782,22.3508305643782,22.3508305643782,22.3508305643782,85.7570592054338,0.0,1.0
2025-09-15,22.9341,22.9341,22.67,22.67,2164,22.7316388652058,22.7316388652058,22.4698703273386,22.4698703273386,2183.27383671246,0.0,1.0
2025-09-16,22.9341,22.9341,22.9341,22.9341,0,22.7316388652058,22.7316388652058,22.7316388652058,22.7316388652058,0,0.0,1.0
2025-09-17,22.9341,22.9341,22.9341,22.9341,0,22.7316388652058,22.7316388652058,22.7316388652058,22.7316388652058,0,0.0,1.0
2025-09-18,22.9341,22.9341,22.9341,22.9341,0,22.7316388652058,22.7316388652058,22.7316388652058,22.7316388652058,0,0.0,1.0
2025-09-19,22.99,23.06,22.99,23.03,4854,22.787045382687,22.8564274260445,22.787045382687,22.8266922646056,4897.23253391972,0.0,1.0
2025-09-22,22.835,23.06,22.6101,22.6101,764,22.6334137152526,22.8564274260445,22.4104991216656,22.4104991216656,770.804626270019,0.0,1.0
2025-09-23,23.0,23.0,22.6123,22.63,1815,22.7969571031666,22.7969571031666,22.4126797001711,22.4302234454201,1831.16544068074,0.0,1.0
2025-09-24,22.8,22.8,22.8,22.8,1898,22.5987226935739,22.5987226935739,22.5987226935739,22.5987226935739,1914.9046867284,0.0,1.0
2025-09-25,22.9,22.99,22.835,22.98,3396,22.6978398983703,22.787045382687,22.6334137152526,22.7771336622074,3426.2467419018,0.0,1.0
2025-09-26,23.0,23.0,22.88,22.9,3582,22.7969571031666,22.7969571031666,22.678016457411,22.6978398983703,3613.90336557488,0.0,1.0
2025-09-29,23.06,23.06,22.83,22.83,2600,22.8564274260445,22.8564274260445,22.6284578550128,22.6284578550128,2623.15710510739,0.0,1.0
2025-09-30,23.07,23.07,22.85,23.06,6849,22.9696073798574,22.9696073798574,22.7505647433784,22.959650896381,6878.93473262236,0.104188,1.0
2025-10-01,23.07,23.07,23.07,23.07,3741,22.9696073798574,22.9696073798574,22.9696073798574,22.9696073798574,3757.35068400354,0.0,1.0
2025-10-02,23.07,23.07,23.07,23.07,8,22.9696073798574,22.9696073798574,22.9696073798574,22.9696073798574,8.03496537611022,0.0,1.0
2025-10-03,23.07,23.07,23.07,23.07,0,22.9696073798574,22.9696073798574,22.9696073798574,22.9696073798574,0,0.0,1.0
2025-10-06,23.07,23.07,23.07,23.07,2,22.9696073798574,22.9696073798574,22.9696073798574,22.9696073798574,2.00874134402755,0.0,1.0
2025-10-07,23.07,23.07,23.07,23.07,0,22.9696073798574,22.9696073798574,22.9696073798574,22.9696073798574,0,0.0,1.0
2025-10-08,23.07,23.07,23.07,23.07,0,22.9696073798574,22.9696073798574,22.9696073798574,22.9696073798574,0,0.0,1.0
2025-10-09,23.07,23.07,23.07,23.07,0,22.9696073798574,22.9696073798574,22.9696073798574,22.9696073798574,0,0.0,1.0
2025-10-10,23.07,23.07,23.07,23.07,8,22.9696073798574,22.9696073798574,22.9696073798574,22.9696073798574,8.03496537611022,0.0,1.0
2025-10-13,23.07,23.07,23.07,23.07,0,22.9696073798574,22.9696073798574,22.9696073798574,22.9696073798574,0,0.0,1.0
2025-10-14,23.0,23.0,23.0,23.0,308,22.8999119955232,22.8999119955232,22.8999119955232,22.8999119955232,309.346166980243,0.0,1.0
2025-10-15,23.02,23.02,23.02,23.02,101,22.9198249624758,22.9198249624758,22.9198249624758,22.9198249624758,101.441437873392,0.0,1.0
2025-10-16,23.02,23.02,23.02,23.02,0,22.9198249624758,22.9198249624758,22.9198249624758,22.9198249624758,0,0.0,1.0
2025-10-17,22.9,22.9,22.9,22.9,141,22.80034716076,22.80034716076,22.80034716076,22.80034716076,141.616264753943,0.0,1.0
2025-10-20,22.81,22.81,22.81,22.81,101,22.7107388094732,22.7107388094732,22.7107388094732,22.7107388094732,101.441437873392,0.0,1.0
2025-10-21,22.8401,22.8401,22.74,22.74,645,22.7407078247369,22.7407078247369,22.641043425139,22.641043425139,647.819083448887,0.0,1.0
2025-10-22,22.85,22.85,22.85,22.85,400,22.7505647433784,22.7505647433784,22.7505647433784,22.7505647433784,401.748268805512,0.0,1.0
2025-10-23,23.05,23.05,22.05,22.77,3531,22.9496944129047,22.9496944129047,21.9540460652733,22.6709128755679,3546.43284288066,0.0,1.0
2025-10-24,23.04,23.04,22.99,23.04,1496,22.9397379294284,22.9397379294284,22.8899555120468,22.9397379294284,1502.53852533261,0.0,1.0
2025-10-27,22.88,22.88,22.88,22.88,133,22.7804341938074,22.7804341938074,22.7804341938074,22.7804341938074,133.581299377833,0.0,1.0
2025-10-28,22.78,22.78,22.78,22.78,102,22.6808693590442,22.6808693590442,22.6808693590442,22.6808693590442,102.445808545406,0.0,1.0
2025-10-29,22.75,22.75,22.75,22.75,129,22.6509999086153,22.6509999086153,22.6509999086153,22.6509999086153,129.563816689777,0.0,1.0
2025-10-30,22.75,22.75,22.75,22.75,104,22.6509999086153,22.6509999086153,22.6509999086153,22.6509999086153,104.454549889433,0.0,1.0
2025-10-31,22.650979,22.650979,22.650979,22.650979,199,22.650979,22.650979,22.650979,22.650979,199,0.099,1.0
2025-11-03,22.71,22.71,22.71,22.71,238,22.71,22.71,22.71,22.71,238,0.0,1.0
2025-11-04,22.55,22.55,22.52,22.52,510,22.55,22.55,22.52,22.52,510,0.0,1.0
2025-11-05,22.71,22.72,22.7,22.7,1266,22.71,22.72,22.7,22.7,1266,0.0,1.0
2025-11-06,22.64,22.64,22.42,22.42,268,22.64,22.64,22.42,22.42,268,0.0,1.0
2025-11-07,23.0,23.0,22.63,22.63,865,23.0,23.0,22.63,22.63,865,0.0,1.0
2025-11-10,23.0,23.01,22.85,22.85,2201,23.0,23.01,22.85,22.85,2201,0.0,1.0
2025-11-11,22.77,22.77,22.77,22.77,105,22.77,22.77,22.77,22.77,105,0.0,1.0
2025-11-12,22.95,22.95,22.72,22.72,579,22.95,22.95,22.72,22.72,579,0.0,1.0
2025-11-13,22.95,22.95,22.95,22.95,0,22.95,22.95,22.95,22.95,0,0.0,1.0
2025-11-14,22.95,22.95,22.95,22.95,0,22.95,22.95,22.95,22.95,0,0.0,1.0
2025-11-17,22.75,22.75,22.75,22.75,104,22.75,22.75,22.75,22.75,104,0.0,1.0
2025-11-18,23.0,23.0,22.69,22.69,939,23.0,23.0,22.69,22.69,939,0.0,1.0
2025-11-19,22.9601,22.9601,22.79,22.79,568,22.9601,22.9601,22.79,22.79,568,0.0,1.0
2025-11-20,22.7101,22.7101,22.7101,22.7101,402,22.7101,22.7101,22.7101,22.7101,402,0.0,1.0
2025-11-21,22.7101,22.7101,22.7101,22.7101,5,22.7101,22.7101,22.7101,22.7101,5,0.0,1.0
2025-11-24,22.71,22.71,22.71,22.71,303,22.71,22.71,22.71,22.71,303,0.0,1.0
2025-11-25,22.71,22.71,22.71,22.71,0,22.71,22.71,22.71,22.71,0,0.0,1.0
2025-11-26,22.71,22.71,22.71,22.71,3,22.71,22.71,22.71,22.71,3,0.0,1.0