date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-05-13,18.5,18.7,18.5,18.7,600,5.93919979053653,6.00340735583962,5.93919979053653,6.00340735583962,1868.93864349986,0.0,1.0
2011-05-16,18.75,18.75,18.5,18.5,642,6.0194592471654,6.0194592471654,5.93919979053653,5.93919979053653,1999.76434854485,0.0,1.0
2011-05-17,18.4,18.5,18.27,18.5,1400,5.90709600788498,5.93919979053653,5.86536109043796,5.93919979053653,4360.85683483301,0.0,1.0
2011-05-18,18.25,18.27,18.25,18.27,405,5.85894033390766,5.86536109043796,5.85894033390766,5.86536109043796,1261.53358436241,0.0,1.0
2011-05-19,17.96,18.1,17.96,18.1,1000,5.76583936421816,5.81078465993033,5.76583936421816,5.81078465993033,3114.89773916644,0.0,1.0
2011-05-20,17.85,17.9,17.85,17.9,325,5.73052520330146,5.74657709462723,5.73052520330146,5.74657709462723,1012.34176522909,0.0,1.0
2011-05-23,17.75,17.85,17.75,17.85,921,5.69842142064991,5.73052520330146,5.69842142064991,5.73052520330146,2868.82081777229,0.0,1.0
2011-05-24,17.75,17.75,17.75,17.75,826,5.69842142064991,5.69842142064991,5.69842142064991,5.69842142064991,2572.90553255148,0.0,1.0
2011-05-25,17.75,17.75,17.75,17.75,0,5.69842142064991,5.69842142064991,5.69842142064991,5.69842142064991,0,0.0,1.0
2011-05-26,17.75,17.75,17.75,17.75,0,5.69842142064991,5.69842142064991,5.69842142064991,5.69842142064991,0,0.0,1.0
2011-05-27,17.75,17.75,17.75,17.75,0,5.69842142064991,5.69842142064991,5.69842142064991,5.69842142064991,0,0.0,1.0
2011-05-31,18.5,18.5,18.5,18.5,100,5.93919979053653,5.93919979053653,5.93919979053653,5.93919979053653,311.489773916643,0.0,1.0
2011-06-01,18.5,18.5,18.5,18.5,0,5.93919979053653,5.93919979053653,5.93919979053653,5.93919979053653,0,0.0,1.0
2011-06-02,17.75,17.75,17.75,17.75,300,5.69842142064991,5.69842142064991,5.69842142064991,5.69842142064991,934.469321749931,0.0,1.0
2011-06-03,18.0,18.0,18.0,18.0,665,5.77868087727878,5.77868087727878,5.77868087727878,5.77868087727878,2071.40699654568,0.0,1.0
2011-06-06,17.75,17.75,17.5,17.75,1800,5.69842142064991,5.69842142064991,5.61816196402104,5.69842142064991,5606.81593049959,0.0,1.0
2011-06-07,17.5,17.5,17.4,17.4,699,5.61816196402104,5.61816196402104,5.58605818136949,5.58605818136949,2177.31351967734,0.0,1.0
2011-06-08,17.45,17.45,17.4,17.4,450,5.60211007269526,5.60211007269526,5.58605818136949,5.58605818136949,1401.7039826249,0.0,1.0
2011-06-09,17.45,17.45,17.3,17.4,974,5.60211007269526,5.60211007269526,5.55395439871794,5.58605818136949,3033.91039794811,0.0,1.0
2011-06-10,17.75,17.75,17.5,17.5,482,5.69842142064991,5.69842142064991,5.61816196402104,5.61816196402104,1501.38071027822,0.0,1.0
2011-06-13,17.75,17.75,17.75,17.75,0,5.69842142064991,5.69842142064991,5.69842142064991,5.69842142064991,0,0.0,1.0
2011-06-14,17.75,17.75,17.75,17.75,0,5.69842142064991,5.69842142064991,5.69842142064991,5.69842142064991,0,0.0,1.0
2011-06-15,17.75,17.75,17.75,17.75,0,5.69842142064991,5.69842142064991,5.69842142064991,5.69842142064991,0,0.0,1.0
2011-06-16,17.7,17.7,17.7,17.7,418,5.68236952932414,5.68236952932414,5.68236952932414,5.68236952932414,1302.02725497157,0.0,1.0
2011-06-17,17.75,17.75,17.45,17.45,300,5.69842142064991,5.69842142064991,5.60211007269526,5.60211007269526,934.469321749931,0.0,1.0
2011-06-20,18.4,18.4,18.25,18.25,1979,5.90709600788498,5.90709600788498,5.85894033390766,5.85894033390766,6164.38262581038,0.0,1.0
2011-06-21,18.25,18.25,18.25,18.25,100,5.85894033390766,5.85894033390766,5.85894033390766,5.85894033390766,311.489773916643,0.0,1.0
2011-06-22,18.25,18.25,18.25,18.25,0,5.85894033390766,5.85894033390766,5.85894033390766,5.85894033390766,0,0.0,1.0
2011-06-23,18.25,18.25,18.25,18.25,0,5.85894033390766,5.85894033390766,5.85894033390766,5.85894033390766,0,0.0,1.0
2011-06-24,18.25,18.25,18.25,18.25,0,5.9199375209456,5.9199375209456,5.9199375209456,5.9199375209456,0,0.19,1.0
2011-06-27,18.25,18.25,18.25,18.25,0,5.9199375209456,5.9199375209456,5.9199375209456,5.9199375209456,0,0.0,1.0
2011-06-28,18.7,18.7,17.5,17.5,1788,6.0659085831059,6.0659085831059,5.67665241734509,5.67665241734509,5512.05141685141,0.0,1.0
2011-06-29,17.75,17.75,17.75,17.75,110,5.7577474518786,5.7577474518786,5.7577474518786,5.7577474518786,339.108308642984,0.0,1.0
2011-06-30,17.75,17.75,17.75,17.75,1440,5.7577474518786,5.7577474518786,5.7577474518786,5.7577474518786,4439.23604041724,0.0,1.0
2011-07-01,17.75,17.75,17.75,17.75,0,5.7577474518786,5.7577474518786,5.7577474518786,5.7577474518786,0,0.0,1.0
2011-07-05,17.75,17.75,17.75,17.75,0,5.7577474518786,5.7577474518786,5.7577474518786,5.7577474518786,0,0.0,1.0
2011-07-06,17.75,17.75,17.75,17.75,0,5.7577474518786,5.7577474518786,5.7577474518786,5.7577474518786,0,0.0,1.0
2011-07-07,17.75,17.75,17.75,17.75,0,5.7577474518786,5.7577474518786,5.7577474518786,5.7577474518786,0,0.0,1.0
2011-07-08,17.75,17.75,17.75,17.75,0,5.7577474518786,5.7577474518786,5.7577474518786,5.7577474518786,0,0.0,1.0
2011-07-11,18.5,18.5,18.5,18.5,270,6.0010325554791,6.0010325554791,6.0010325554791,6.0010325554791,832.356757578233,0.0,1.0
2011-07-12,18.5,18.5,18.5,18.5,0,6.0010325554791,6.0010325554791,6.0010325554791,6.0010325554791,0,0.0,1.0
2011-07-13,18.5,18.5,18.5,18.5,400,6.0010325554791,6.0010325554791,6.0010325554791,6.0010325554791,1233.12112233812,0.0,1.0
2011-07-14,18.0,18.0,18.0,18.0,1500,5.8388424864121,5.8388424864121,5.8388424864121,5.8388424864121,4624.20420876796,0.0,1.0
2011-07-15,18.0,18.0,18.0,18.0,0,5.8388424864121,5.8388424864121,5.8388424864121,5.8388424864121,0,0.0,1.0
2011-07-18,18.4,18.4,18.4,18.4,140,5.9685945416657,5.9685945416657,5.9685945416657,5.9685945416657,431.592392818343,0.0,1.0
2011-07-19,18.4,18.4,18.0,18.3,909,5.9685945416657,5.9685945416657,5.8388424864121,5.9361565278523,2802.26775051338,0.0,1.0
2011-07-20,18.4,18.4,18.4,18.4,0,5.9685945416657,5.9685945416657,5.9685945416657,5.9685945416657,0,0.0,1.0
2011-07-21,18.4,18.4,18.4,18.4,0,5.9685945416657,5.9685945416657,5.9685945416657,5.9685945416657,0,0.0,1.0
2011-07-22,18.4,18.4,18.4,18.4,0,5.9685945416657,5.9685945416657,5.9685945416657,5.9685945416657,0,0.0,1.0
2011-07-25,18.37,18.37,18.37,18.37,525,5.95886313752168,5.95886313752168,5.95886313752168,5.95886313752168,1618.47147306879,0.0,1.0
2011-07-26,18.37,18.37,18.37,18.37,100,5.95886313752168,5.95886313752168,5.95886313752168,5.95886313752168,308.280280584531,0.0,1.0
2011-07-27,18.3,18.3,18.0,18.0,940,5.9361565278523,5.9361565278523,5.8388424864121,5.8388424864121,2897.83463749459,0.0,1.0
2011-07-28,18.3,18.3,18.3,18.3,0,5.9361565278523,5.9361565278523,5.9361565278523,5.9361565278523,0,0.0,1.0
2011-07-29,18.25,18.25,18.25,18.25,250,5.9199375209456,5.9199375209456,5.9199375209456,5.9199375209456,770.700701461326,0.0,1.0
2011-08-01,18.25,18.25,18.25,18.25,0,5.9199375209456,5.9199375209456,5.9199375209456,5.9199375209456,0,0.0,1.0
2011-08-02,18.25,18.25,18.25,18.25,0,5.9199375209456,5.9199375209456,5.9199375209456,5.9199375209456,0,0.0,1.0
2011-08-03,18.25,18.25,18.25,18.25,0,5.9199375209456,5.9199375209456,5.9199375209456,5.9199375209456,0,0.0,1.0
2011-08-04,17.85,17.85,17.85,17.85,444,5.790185465692,5.790185465692,5.790185465692,5.790185465692,1368.76444579532,0.0,1.0
2011-08-05,17.85,17.85,17.85,17.85,0,5.790185465692,5.790185465692,5.790185465692,5.790185465692,0,0.0,1.0
2011-08-08,17.85,18.25,17.85,18.25,550,5.790185465692,5.9199375209456,5.790185465692,5.9199375209456,1695.54154321492,0.0,1.0
2011-08-09,18.74,18.74,18.25,18.25,5386,6.07888378863126,6.07888378863126,5.9199375209456,5.9199375209456,16603.9759122828,0.0,1.0
2011-08-10,18.04,18.04,18.04,18.04,500,5.85181769193746,5.85181769193746,5.85181769193746,5.85181769193746,1541.40140292265,0.0,1.0
2011-08-11,18.04,18.04,18.04,18.04,0,5.85181769193746,5.85181769193746,5.85181769193746,5.85181769193746,0,0.0,1.0
2011-08-12,18.0,18.04,18.0,18.04,835,5.8388424864121,5.85181769193746,5.8388424864121,5.85181769193746,2574.14034288083,0.0,1.0
2011-08-15,18.0,18.0,18.0,18.0,0,5.8388424864121,5.8388424864121,5.8388424864121,5.8388424864121,0,0.0,1.0
2011-08-16,18.0,18.0,18.0,18.0,0,5.8388424864121,5.8388424864121,5.8388424864121,5.8388424864121,0,0.0,1.0
2011-08-17,18.0,18.0,18.0,18.0,0,5.8388424864121,5.8388424864121,5.8388424864121,5.8388424864121,0,0.0,1.0
2011-08-18,17.9,17.9,17.9,17.9,100,5.8064044725987,5.8064044725987,5.8064044725987,5.8064044725987,308.28028058453,0.0,1.0
2011-08-19,17.9,18.37,17.9,18.37,512,5.8064044725987,5.95886313752168,5.8064044725987,5.95886313752168,1578.3950365928,0.0,1.0
2011-08-22,17.9,17.9,17.9,17.9,0,5.8064044725987,5.8064044725987,5.8064044725987,5.8064044725987,0,0.0,1.0
2011-08-23,17.9,17.9,17.9,17.9,0,5.8064044725987,5.8064044725987,5.8064044725987,5.8064044725987,0,0.0,1.0
2011-08-24,17.9,17.9,17.9,17.9,0,5.8064044725987,5.8064044725987,5.8064044725987,5.8064044725987,0,0.0,1.0
2011-08-25,17.9,17.9,17.9,17.9,0,5.8064044725987,5.8064044725987,5.8064044725987,5.8064044725987,0,0.0,1.0
2011-08-26,17.9,17.9,17.9,17.9,0,5.8064044725987,5.8064044725987,5.8064044725987,5.8064044725987,0,0.0,1.0
2011-08-29,17.9,17.9,17.9,17.9,450,5.8064044725987,5.8064044725987,5.8064044725987,5.8064044725987,1387.26126263039,0.0,1.0
2011-08-30,17.9,17.9,17.9,17.9,0,5.8064044725987,5.8064044725987,5.8064044725987,5.8064044725987,0,0.0,1.0
2011-08-31,17.9,17.9,17.9,17.9,0,5.8064044725987,5.8064044725987,5.8064044725987,5.8064044725987,0,0.0,1.0
2011-09-01,17.9,17.9,17.9,17.9,0,5.8064044725987,5.8064044725987,5.8064044725987,5.8064044725987,0,0.0,1.0
2011-09-02,18.0,18.0,18.0,18.0,100,5.8388424864121,5.8388424864121,5.8388424864121,5.8388424864121,308.280280584531,0.0,1.0
2011-09-06,18.0,18.0,18.0,18.0,0,5.8388424864121,5.8388424864121,5.8388424864121,5.8388424864121,0,0.0,1.0
2011-09-07,18.25,18.25,18.25,18.25,150,5.9199375209456,5.9199375209456,5.9199375209456,5.9199375209456,462.420420876796,0.0,1.0
2011-09-08,18.25,18.25,18.25,18.25,0,5.9199375209456,5.9199375209456,5.9199375209456,5.9199375209456,0,0.0,1.0
2011-09-09,18.25,18.25,18.25,18.25,0,5.9199375209456,5.9199375209456,5.9199375209456,5.9199375209456,0,0.0,1.0
2011-09-12,18.0,18.0,18.0,18.0,600,5.8388424864121,5.8388424864121,5.8388424864121,5.8388424864121,1849.68168350718,0.0,1.0
2011-09-13,18.0,18.0,18.0,18.0,0,5.8388424864121,5.8388424864121,5.8388424864121,5.8388424864121,0,0.0,1.0
2011-09-14,18.0,18.0,18.0,18.0,0,5.8388424864121,5.8388424864121,5.8388424864121,5.8388424864121,0,0.0,1.0
2011-09-15,17.9,17.95,17.9,17.9,2400,5.8064044725987,5.8226234795054,5.8064044725987,5.8064044725987,7398.72673402873,0.0,1.0
2011-09-16,17.9,17.9,17.9,17.9,100,5.8064044725987,5.8064044725987,5.8064044725987,5.8064044725987,308.28028058453,0.0,1.0
2011-09-19,17.85,17.85,17.85,17.85,112,5.790185465692,5.790185465692,5.790185465692,5.790185465692,345.273914254674,0.0,1.0
2011-09-20,17.75,17.85,17.75,17.85,700,5.7577474518786,5.790185465692,5.7577474518786,5.790185465692,2157.96196409171,0.0,1.0
2011-09-21,17.75,17.75,17.75,17.75,0,5.7577474518786,5.7577474518786,5.7577474518786,5.7577474518786,0,0.0,1.0
2011-09-22,17.25,17.55,17.25,17.55,400,5.59555738281159,5.69287142425179,5.59555738281159,5.69287142425179,1233.12112233812,0.0,1.0
2011-09-23,17.3,17.3,17.3,17.3,596,5.67340861596376,5.67340861596376,5.67340861596376,5.67340861596376,1817.39069013778,0.19,1.0
2011-09-26,17.35,17.35,17.3,17.3,6697,5.68980575069197,5.68980575069197,5.67340861596376,5.67340861596376,20421.2507581422,0.0,1.0
2011-09-27,17.9,17.9,17.4,17.4,864,5.87017423270238,5.87017423270238,5.70620288542019,5.70620288542019,2634.60663805209,0.0,1.0
2011-09-28,17.9,17.9,17.9,17.9,0,5.87017423270238,5.87017423270238,5.87017423270238,5.87017423270238,0,0.0,1.0
2011-09-29,17.3,17.3,17.3,17.3,800,5.67340861596376,5.67340861596376,5.67340861596376,5.67340861596376,2439.45059078897,0.0,1.0
2011-09-30,17.3,17.77,17.3,17.77,1800,5.67340861596376,5.82754168240901,5.67340861596376,5.82754168240901,5488.76382927517,0.0,1.0
2011-10-03,17.9,17.9,17.87,17.87,6500,5.87017423270238,5.87017423270238,5.86033595186545,5.86033595186545,19820.5360501604,0.0,1.0
2011-10-04,17.8,17.8,17.8,17.8,460,5.83737996324594,5.83737996324594,5.83737996324594,5.83737996324594,1402.68408970366,0.0,1.0
2011-10-05,17.8,17.8,17.8,17.8,0,5.83737996324594,5.83737996324594,5.83737996324594,5.83737996324594,0,0.0,1.0
2011-10-06,17.8,17.8,17.8,17.8,0,5.83737996324594,5.83737996324594,5.83737996324594,5.83737996324594,0,0.0,1.0
2011-10-07,17.8,17.9,17.4,17.4,2060,5.83737996324594,5.87017423270238,5.70620288542019,5.70620288542019,6281.5852712816,0.0,1.0
2011-10-10,17.8,17.8,17.8,17.8,0,5.83737996324594,5.83737996324594,5.83737996324594,5.83737996324594,0,0.0,1.0
2011-10-11,17.8,17.8,17.8,17.8,0,5.83737996324594,5.83737996324594,5.83737996324594,5.83737996324594,0,0.0,1.0
2011-10-12,17.8,17.8,17.8,17.8,0,5.83737996324594,5.83737996324594,5.83737996324594,5.83737996324594,0,0.0,1.0
2011-10-13,17.8,17.8,17.8,17.8,0,5.83737996324594,5.83737996324594,5.83737996324594,5.83737996324594,0,0.0,1.0
2011-10-14,17.8,17.8,17.8,17.8,0,5.83737996324594,5.83737996324594,5.83737996324594,5.83737996324594,0,0.0,1.0
2011-10-17,17.87,17.87,17.5,17.5,580,5.86033595186545,5.86033595186545,5.73899715487663,5.73899715487663,1768.601678322,0.0,1.0
2011-10-18,17.87,17.87,17.87,17.87,0,5.86033595186545,5.86033595186545,5.86033595186545,5.86033595186545,0,0.0,1.0
2011-10-19,17.5,17.87,17.5,17.87,3297,5.73899715487663,5.86033595186545,5.73899715487663,5.86033595186545,10053.585747289,0.0,1.0
2011-10-20,17.75,17.75,17.75,17.75,100,5.82098282851773,5.82098282851773,5.82098282851773,5.82098282851773,304.931323848621,0.0,1.0
2011-10-21,17.75,17.75,17.75,17.75,500,5.82098282851773,5.82098282851773,5.82098282851773,5.82098282851773,1524.6566192431,0.0,1.0
2011-10-24,17.75,17.75,17.75,17.75,0,5.82098282851773,5.82098282851773,5.82098282851773,5.82098282851773,0,0.0,1.0
2011-10-25,17.95,17.95,17.75,17.75,5643,5.8865713674306,5.8865713674306,5.82098282851773,5.82098282851773,17207.2746047777,0.0,1.0
2011-10-26,17.95,17.95,17.95,17.95,0,5.8865713674306,5.8865713674306,5.8865713674306,5.8865713674306,0,0.0,1.0
2011-10-27,17.95,17.95,17.95,17.95,0,5.8865713674306,5.8865713674306,5.8865713674306,5.8865713674306,0,0.0,1.0
2011-10-28,17.11,17.5,17.11,17.5,2500,5.61109950399652,5.73899715487663,5.61109950399652,5.73899715487663,7623.28309621553,0.0,1.0
2011-10-31,17.3,17.5,17.3,17.5,1033,5.67340861596376,5.73899715487663,5.67340861596376,5.73899715487663,3149.94057535625,0.0,1.0
2011-11-01,17.65,17.65,17.65,17.65,100,5.78818855906129,5.78818855906129,5.78818855906129,5.78818855906129,304.931323848621,0.0,1.0
2011-11-02,17.65,17.65,17.65,17.65,0,5.78818855906129,5.78818855906129,5.78818855906129,5.78818855906129,0,0.0,1.0
2011-11-03,17.65,17.65,17.65,17.65,0,5.78818855906129,5.78818855906129,5.78818855906129,5.78818855906129,0,0.0,1.0
2011-11-04,17.65,17.65,17.65,17.65,0,5.78818855906129,5.78818855906129,5.78818855906129,5.78818855906129,0,0.0,1.0
2011-11-07,17.65,17.65,17.65,17.65,0,5.78818855906129,5.78818855906129,5.78818855906129,5.78818855906129,0,0.0,1.0
2011-11-08,17.65,17.65,17.65,17.65,0,5.78818855906129,5.78818855906129,5.78818855906129,5.78818855906129,0,0.0,1.0
2011-11-09,17.5,17.5,17.49,17.49,2000,5.73899715487663,5.73899715487663,5.73571772793099,5.73571772793099,6098.62647697242,0.0,1.0
2011-11-10,17.7,17.7,17.7,17.7,110,5.80458569378951,5.80458569378951,5.80458569378951,5.80458569378951,335.424456233483,0.0,1.0
2011-11-11,17.5,17.5,17.5,17.5,239,5.73899715487663,5.73899715487663,5.73899715487663,5.73899715487663,728.785863998204,0.0,1.0
2011-11-14,17.35,17.35,17.35,17.35,850,5.68980575069197,5.68980575069197,5.68980575069197,5.68980575069197,2591.91625271328,0.0,1.0
2011-11-15,17.9,17.9,17.57,17.57,1797,5.87017423270238,5.87017423270238,5.76195314349614,5.76195314349614,5479.61588955972,0.0,1.0
2011-11-16,17.9,17.9,17.9,17.9,0,5.87017423270238,5.87017423270238,5.87017423270238,5.87017423270238,0,0.0,1.0
2011-11-17,17.9,17.9,17.9,17.9,0,5.87017423270238,5.87017423270238,5.87017423270238,5.87017423270238,0,0.0,1.0
2011-11-18,17.9,17.9,17.9,17.9,0,5.87017423270238,5.87017423270238,5.87017423270238,5.87017423270238,0,0.0,1.0
2011-11-21,17.75,17.75,17.55,17.55,2280,5.82098282851773,5.82098282851773,5.75539428960485,5.75539428960485,6952.43418374855,0.0,1.0
2011-11-22,17.75,17.75,17.75,17.75,0,5.82098282851773,5.82098282851773,5.82098282851773,5.82098282851773,0,0.0,1.0
2011-11-23,17.75,17.75,17.75,17.75,0,5.82098282851773,5.82098282851773,5.82098282851773,5.82098282851773,0,0.0,1.0
2011-11-25,17.75,17.75,17.75,17.75,0,5.82098282851773,5.82098282851773,5.82098282851773,5.82098282851773,0,0.0,1.0
2011-11-28,17.85,17.85,17.75,17.75,713,5.85377709797416,5.85377709797416,5.82098282851773,5.82098282851773,2174.16033904067,0.0,1.0
2011-11-29,17.96,17.96,17.96,17.96,5000,5.88985079437625,5.88985079437625,5.88985079437625,5.88985079437625,15246.566192431,0.0,1.0
2011-11-30,17.6,17.75,17.6,17.75,1536,5.77179142433307,5.82098282851773,5.77179142433307,5.82098282851773,4683.74513431482,0.0,1.0
2011-12-01,17.9,17.9,17.9,17.9,275,5.87017423270238,5.87017423270238,5.87017423270238,5.87017423270238,838.561140583708,0.0,1.0
2011-12-02,17.9,17.9,17.9,17.9,224,5.87017423270238,5.87017423270238,5.87017423270238,5.87017423270238,683.046165420911,0.0,1.0
2011-12-05,17.75,17.75,17.75,17.75,364,5.82098282851773,5.82098282851773,5.82098282851773,5.82098282851773,1109.95001880898,0.0,1.0
2011-12-06,17.75,17.75,17.75,17.75,0,5.82098282851773,5.82098282851773,5.82098282851773,5.82098282851773,0,0.0,1.0
2011-12-07,17.75,17.75,17.75,17.75,0,5.82098282851773,5.82098282851773,5.82098282851773,5.82098282851773,0,0.0,1.0
2011-12-08,17.75,17.75,17.75,17.75,0,5.82098282851773,5.82098282851773,5.82098282851773,5.82098282851773,0,0.0,1.0
2011-12-09,17.75,17.75,17.75,17.75,0,5.82098282851773,5.82098282851773,5.82098282851773,5.82098282851773,0,0.0,1.0
2011-12-12,17.5,17.75,17.5,17.75,1877,5.73899715487663,5.82098282851773,5.73899715487663,5.82098282851773,5723.56094863862,0.0,1.0
2011-12-13,17.5,17.5,17.5,17.5,0,5.73899715487663,5.73899715487663,5.73899715487663,5.73899715487663,0,0.0,1.0
2011-12-14,17.5,17.5,17.5,17.5,490,5.73899715487663,5.73899715487663,5.73899715487663,5.73899715487663,1494.16348685824,0.0,1.0
2011-12-15,17.5,17.5,17.5,17.5,1200,5.73899715487663,5.73899715487663,5.73899715487663,5.73899715487663,3659.17588618345,0.0,1.0
2011-12-16,17.5,17.5,17.5,17.5,0,5.73899715487663,5.73899715487663,5.73899715487663,5.73899715487663,0,0.0,1.0
2011-12-19,17.5,17.5,17.5,17.5,0,5.73899715487663,5.73899715487663,5.73899715487663,5.73899715487663,0,0.0,1.0
2011-12-20,17.5,17.5,17.5,17.5,0,5.73899715487663,5.73899715487663,5.73899715487663,5.73899715487663,0,0.0,1.0
2011-12-21,17.55,17.55,17.55,17.55,115,5.75539428960485,5.75539428960485,5.75539428960485,5.75539428960485,350.671022425914,0.0,1.0
2011-12-22,17.75,17.75,17.75,17.75,700,5.82098282851773,5.82098282851773,5.82098282851773,5.82098282851773,2134.51926694035,0.0,1.0
2011-12-23,17.75,17.75,17.75,17.75,0,5.88329194048496,5.88329194048496,5.88329194048496,5.88329194048496,0,0.19,1.0
2011-12-27,17.56,17.56,17.56,17.56,375,5.82031585774174,5.82031585774174,5.82031585774174,5.82031585774174,1131.38189764068,0.0,1.0
2011-12-28,17.56,17.56,17.56,17.56,0,5.82031585774174,5.82031585774174,5.82031585774174,5.82031585774174,0,0.0,1.0
2011-12-29,17.56,17.56,17.56,17.56,0,5.82031585774174,5.82031585774174,5.82031585774174,5.82031585774174,0,0.0,1.0
2011-12-30,17.56,17.56,17.56,17.56,0,5.82031585774174,5.82031585774174,5.82031585774174,5.82031585774174,0,0.0,1.0
2012-01-03,17.56,17.56,17.56,17.56,0,5.82031585774174,5.82031585774174,5.82031585774174,5.82031585774174,0,0.0,1.0
2012-01-04,18.0,18.0,18.0,18.0,100,5.96615520725235,5.96615520725235,5.96615520725235,5.96615520725235,301.701839370849,0.0,1.0
2012-01-05,18.0,18.0,18.0,18.0,0,5.96615520725235,5.96615520725235,5.96615520725235,5.96615520725235,0,0.0,1.0
2012-01-06,18.0,18.0,18.0,18.0,0,5.96615520725235,5.96615520725235,5.96615520725235,5.96615520725235,0,0.0,1.0
2012-01-09,18.0,18.0,18.0,18.0,0,5.96615520725235,5.96615520725235,5.96615520725235,5.96615520725235,0,0.0,1.0
2012-01-10,18.75,18.75,18.0,18.0,6065,6.21474500755453,6.21474500755453,5.96615520725235,5.96615520725235,18298.216557842,0.0,1.0
2012-01-11,18.65,18.65,18.65,18.65,200,6.18159970084758,6.18159970084758,6.18159970084758,6.18159970084758,603.403678741696,0.0,1.0
2012-01-12,18.65,18.65,18.65,18.65,0,6.18159970084758,6.18159970084758,6.18159970084758,6.18159970084758,0,0.0,1.0
2012-01-13,18.2,18.2,18.2,18.2,2000,6.03244582066627,6.03244582066627,6.03244582066627,6.03244582066627,6034.03678741697,0.0,1.0
2012-01-17,18.25,18.25,18.25,18.25,1664,6.04901847401975,6.04901847401975,6.04901847401975,6.04901847401975,5020.31860713091,0.0,1.0
2012-01-18,18.25,18.25,18.2,18.25,4651,6.04901847401975,6.04901847401975,6.03244582066627,6.04901847401975,14032.1525491381,0.0,1.0
2012-01-19,18.55,18.55,18.45,18.45,389,6.14845439414062,6.14845439414062,6.11530908743366,6.11530908743366,1173.6201551526,0.0,1.0
2012-01-20,18.7,18.7,18.7,18.7,3700,6.19817235420105,6.19817235420105,6.19817235420105,6.19817235420105,11162.9680567214,0.0,1.0
2012-01-23,18.5,18.5,18.3,18.3,3100,6.13188174078714,6.13188174078714,6.06559112737322,6.06559112737322,9352.7570204963,0.0,1.0
2012-01-24,18.27,18.27,18.27,18.27,500,6.05564753536114,6.05564753536114,6.05564753536114,6.05564753536114,1508.50919685424,0.0,1.0
2012-01-25,18.27,18.27,18.26,18.26,2500,6.05564753536114,6.05564753536114,6.05233300469044,6.05233300469044,7542.54598427121,0.0,1.0
2012-01-26,18.24,18.25,18.21,18.25,12800,6.04570394334905,6.04901847401975,6.03576035133696,6.04901847401975,38617.8354394686,0.0,1.0
2012-01-27,18.0,18.0,18.0,18.0,410,5.96615520725235,5.96615520725235,5.96615520725235,5.96615520725235,1236.97754142048,0.0,1.0
2012-01-30,18.0,18.0,18.0,18.0,400,5.96615520725235,5.96615520725235,5.96615520725235,5.96615520725235,1206.80735748339,0.0,1.0
2012-01-31,18.0,18.0,18.0,18.0,0,5.96615520725235,5.96615520725235,5.96615520725235,5.96615520725235,0,0.0,1.0
2012-02-01,18.0,18.0,18.0,18.0,1000,5.96615520725235,5.96615520725235,5.96615520725235,5.96615520725235,3017.01839370849,0.0,1.0
2012-02-02,18.0,18.0,18.0,18.0,0,5.96615520725235,5.96615520725235,5.96615520725235,5.96615520725235,0,0.0,1.0
2012-02-03,18.0,18.0,18.0,18.0,0,5.96615520725235,5.96615520725235,5.96615520725235,5.96615520725235,0,0.0,1.0
2012-02-06,18.0,18.0,18.0,18.0,0,5.96615520725235,5.96615520725235,5.96615520725235,5.96615520725235,0,0.0,1.0
2012-02-07,18.0,18.0,18.0,18.0,0,5.96615520725235,5.96615520725235,5.96615520725235,5.96615520725235,0,0.0,1.0
2012-02-08,18.0,18.0,18.0,18.0,0,5.96615520725235,5.96615520725235,5.96615520725235,5.96615520725235,0,0.0,1.0
2012-02-09,18.0,18.0,18.0,18.0,0,5.96615520725235,5.96615520725235,5.96615520725235,5.96615520725235,0,0.0,1.0
2012-02-10,18.0,18.0,18.0,18.0,350,5.96615520725235,5.96615520725235,5.96615520725235,5.96615520725235,1055.95643779797,0.0,1.0
2012-02-13,18.0,18.01,18.0,18.01,3894,5.96615520725235,5.96946973792305,5.96615520725235,5.96946973792305,11748.2696251008,0.0,1.0
2012-02-14,18.01,18.01,18.01,18.01,1440,5.96946973792305,5.96946973792305,5.96946973792305,5.96946973792305,4344.50648694022,0.0,1.0
2012-02-15,18.75,19.0,18.07,18.07,7602,6.21474500755453,6.29760827432193,5.98935692194722,5.98935692194722,22935.3738289719,0.0,1.0
2012-02-16,18.75,18.75,18.75,18.75,0,6.21474500755453,6.21474500755453,6.21474500755453,6.21474500755453,0,0.0,1.0
2012-02-17,19.0,19.0,18.6,18.6,12160,6.29760827432193,6.29760827432193,6.1650270474941,6.1650270474941,36686.9436674952,0.0,1.0
2012-02-21,19.0,19.0,19.0,19.0,0,6.29760827432193,6.29760827432193,6.29760827432193,6.29760827432193,0,0.0,1.0
2012-02-22,19.0,19.0,19.0,19.0,0,6.29760827432193,6.29760827432193,6.29760827432193,6.29760827432193,0,0.0,1.0
2012-02-23,18.82,18.82,18.82,18.82,102,6.2379467222494,6.2379467222494,6.2379467222494,6.2379467222494,307.735876158266,0.0,1.0
2012-02-24,18.82,18.82,18.82,18.82,240,6.2379467222494,6.2379467222494,6.2379467222494,6.2379467222494,724.084414490037,0.0,1.0
2012-02-27,18.82,18.82,18.82,18.82,0,6.2379467222494,6.2379467222494,6.2379467222494,6.2379467222494,0,0.0,1.0
2012-02-28,20.25,20.25,19.0,19.0,2749,6.7119246081589,6.7119246081589,6.29760827432193,6.29760827432193,8293.78356430462,0.0,1.0
2012-02-29,21.0,21.0,19.0,20.18,800,6.96051440846108,6.96051440846108,6.29760827432193,6.68872289346403,2413.61471496679,0.0,1.0
2012-03-01,21.0,21.0,18.7,19.0,1480,6.96051440846108,6.96051440846108,6.19817235420105,6.29760827432193,4465.18722268855,0.0,1.0
2012-03-02,21.0,21.0,19.75,20.25,23191,6.96051440846108,6.96051440846108,6.54619807462411,6.7119246081589,69967.6735684934,0.0,1.0
2012-03-05,21.0,21.0,21.0,21.0,0,6.96051440846108,6.96051440846108,6.96051440846108,6.96051440846108,0,0.0,1.0
2012-03-06,20.66,20.66,20.66,20.66,200,6.84782036565742,6.84782036565742,6.84782036565742,6.84782036565742,603.403678741697,0.0,1.0
2012-03-07,20.75,20.75,20.75,20.75,6900,6.87765114169368,6.87765114169368,6.87765114169368,6.87765114169368,20817.4269165885,0.0,1.0
2012-03-08,20.5,20.5,20.5,20.5,400,6.79478787492629,6.79478787492629,6.79478787492629,6.79478787492629,1206.80735748339,0.0,1.0
2012-03-09,20.5,20.5,20.5,20.5,500,6.79478787492629,6.79478787492629,6.79478787492629,6.79478787492629,1508.50919685424,0.0,1.0
2012-03-12,20.5,20.5,20.5,20.5,499,6.79478787492629,6.79478787492629,6.79478787492629,6.79478787492629,1505.49217846053,0.0,1.0
2012-03-13,20.5,20.5,20.5,20.5,0,6.79478787492629,6.79478787492629,6.79478787492629,6.79478787492629,0,0.0,1.0
2012-03-14,20.5,20.5,20.5,20.5,0,6.79478787492629,6.79478787492629,6.79478787492629,6.79478787492629,0,0.0,1.0
2012-03-15,20.5,20.5,20.5,20.5,0,6.79478787492629,6.79478787492629,6.79478787492629,6.79478787492629,0,0.0,1.0
2012-03-16,20.5,20.5,20.5,20.5,0,6.79478787492629,6.79478787492629,6.79478787492629,6.79478787492629,0,0.0,1.0
2012-03-19,19.5,20.0,19.5,20.0,3292,6.46333480785671,6.6290613413915,6.46333480785671,6.6290613413915,9932.02455208834,0.0,1.0
2012-03-20,19.5,19.5,19.5,19.5,0,6.46333480785671,6.46333480785671,6.46333480785671,6.46333480785671,0,0.0,1.0
2012-03-21,19.5,19.5,19.5,19.5,400,6.46333480785671,6.46333480785671,6.46333480785671,6.46333480785671,1206.80735748339,0.0,1.0
2012-03-22,19.5,19.5,19.5,19.5,0,6.46333480785671,6.46333480785671,6.46333480785671,6.46333480785671,0,0.0,1.0
2012-03-23,19.5,19.5,19.5,19.5,0,6.52631089059993,6.52631089059993,6.52631089059993,6.52631089059993,0,0.19,1.0
2012-03-26,20.5,20.5,20.0,20.0,5269,6.86099350037429,6.86099350037429,6.69365219548711,6.69365219548711,15743.273914209,0.0,1.0
2012-03-27,19.75,20.0,19.75,20.0,1500,6.60998154304352,6.69365219548711,6.60998154304352,6.69365219548711,4481.8582029443,0.0,1.0
2012-03-28,19.75,19.75,19.75,19.75,0,6.60998154304352,6.60998154304352,6.60998154304352,6.60998154304352,0,0.0,1.0
2012-03-29,19.75,19.75,19.75,19.75,0,6.60998154304352,6.60998154304352,6.60998154304352,6.60998154304352,0,0.0,1.0
2012-03-30,19.75,19.75,19.75,19.75,0,6.60998154304352,6.60998154304352,6.60998154304352,6.60998154304352,0,0.0,1.0
2012-04-02,19.5,19.5,19.5,19.5,320,6.52631089059993,6.52631089059993,6.52631089059993,6.52631089059993,956.12974996145,0.0,1.0
2012-04-03,20.5,20.5,19.75,19.75,953,6.86099350037429,6.86099350037429,6.60998154304352,6.60998154304352,2847.47391160394,0.0,1.0
2012-04-04,20.5,20.5,19.5,19.75,5271,6.86099350037429,6.86099350037429,6.52631089059993,6.60998154304352,15749.2497251463,0.0,1.0
2012-04-05,20.75,20.98,19.75,19.75,17000,6.94466415281788,7.02164115306598,6.60998154304352,6.60998154304352,50794.392966702,0.0,1.0
2012-04-09,20.5,20.98,20.25,20.5,1302,6.86099350037429,7.02164115306598,6.7773228479307,6.86099350037429,3890.25292015565,0.0,1.0
2012-04-10,20.49,20.5,20.02,20.5,3600,6.85764667427655,6.86099350037429,6.7003458476826,6.86099350037429,10756.4596870663,0.0,1.0
2012-04-11,20.49,20.49,20.49,20.49,0,6.85764667427655,6.85764667427655,6.85764667427655,6.85764667427655,0,0.0,1.0
2012-04-12,20.49,20.49,20.49,20.49,0,6.85764667427655,6.85764667427655,6.85764667427655,6.85764667427655,0,0.0,1.0
2012-04-13,20.49,20.49,20.49,20.49,0,6.85764667427655,6.85764667427655,6.85764667427655,6.85764667427655,0,0.0,1.0
2012-04-16,20.04,20.04,20.04,20.04,100,6.70703949987809,6.70703949987809,6.70703949987809,6.70703949987809,298.790546862953,0.0,1.0
2012-04-18,20.04,20.04,20.04,20.04,1720,6.70703949987809,6.70703949987809,6.70703949987809,6.70703949987809,5139.19740604279,0.0,1.0
2012-04-19,20.65,20.65,20.49,20.49,1867,6.91119589184044,6.91119589184044,6.85764667427655,6.85764667427655,5578.41950993133,0.0,1.0
2012-04-20,22.0,22.0,20.95,20.95,8148,7.36301741503582,7.36301741503582,7.01160067477275,7.01160067477275,24345.4537583934,0.0,1.0
2012-04-23,20.8,21.0,20.8,21.0,1300,6.9613982833066,7.02833480526147,6.9613982833066,7.02833480526147,3884.27710921839,0.0,1.0
2012-04-24,21.46,21.46,21.46,21.46,200,7.18228880575767,7.18228880575767,7.18228880575767,7.18228880575767,597.581093725906,0.0,1.0
2012-04-25,21.4,21.4,21.25,21.25,355,7.16220784917121,7.16220784917121,7.11200545770506,7.11200545770506,1060.70644136348,0.0,1.0
2012-04-26,21.95,21.95,21.95,21.95,100,7.3462832845471,7.3462832845471,7.3462832845471,7.3462832845471,298.790546862953,0.0,1.0
2012-04-27,21.95,21.95,21.95,21.95,0,7.3462832845471,7.3462832845471,7.3462832845471,7.3462832845471,0,0.0,1.0
2012-04-30,21.05,21.05,21.05,21.05,245,7.04506893575019,7.04506893575019,7.04506893575019,7.04506893575019,732.036839814234,0.0,1.0
2012-05-01,21.05,21.05,21.05,21.05,0,7.04506893575019,7.04506893575019,7.04506893575019,7.04506893575019,0,0.0,1.0
2012-05-02,21.95,21.95,21.05,21.05,2355,7.3462832845471,7.3462832845471,7.04506893575019,7.04506893575019,7036.51737862255,0.0,1.0
2012-05-03,21.95,21.95,21.05,21.05,1400,7.3462832845471,7.3462832845471,7.04506893575019,7.04506893575019,4183.06765608134,0.0,1.0
2012-05-04,21.95,21.95,21.95,21.95,0,7.3462832845471,7.3462832845471,7.3462832845471,7.3462832845471,0,0.0,1.0
2012-05-07,21.95,21.95,21.95,21.95,0,7.3462832845471,7.3462832845471,7.3462832845471,7.3462832845471,0,0.0,1.0
2012-05-08,21.95,21.95,21.95,21.95,8000,7.3462832845471,7.3462832845471,7.3462832845471,7.3462832845471,23903.2437490363,0.0,1.0
2012-05-09,21.15,21.65,21.15,21.65,10150,7.07853719672762,7.2458785016148,7.07853719672762,7.2458785016148,30327.2405065897,0.0,1.0
2012-05-10,21.15,21.15,21.15,21.15,0,7.07853719672762,7.07853719672762,7.07853719672762,7.07853719672762,0,0.0,1.0
2012-05-11,21.15,21.15,21.15,21.15,0,7.07853719672762,7.07853719672762,7.07853719672762,7.07853719672762,0,0.0,1.0
2012-05-14,21.89,21.89,21.3,21.3,500,7.32620232796064,7.32620232796064,7.12873958819377,7.12873958819377,1493.95273431477,0.0,1.0
2012-05-15,21.9,21.9,21.9,21.9,185,7.32954915405839,7.32954915405839,7.32954915405839,7.32954915405839,552.762511696463,0.0,1.0
2012-05-16,21.9,21.9,21.9,21.9,8000,7.32954915405839,7.32954915405839,7.32954915405839,7.32954915405839,23903.2437490362,0.0,1.0
2012-05-17,21.89,21.89,21.85,21.85,2250,7.32620232796064,7.32620232796064,7.31281502356967,7.31281502356967,6722.78730441645,0.0,1.0
2012-05-18,21.0,21.0,21.0,21.0,143,7.02833480526147,7.02833480526147,7.02833480526147,7.02833480526147,427.270482014023,0.0,1.0
2012-05-21,21.1,21.1,21.0,21.0,436,7.0618030662389,7.0618030662389,7.02833480526147,7.02833480526147,1302.72678432248,0.0,1.0
2012-05-22,21.1,21.1,21.1,21.1,0,7.0618030662389,7.0618030662389,7.0618030662389,7.0618030662389,0,0.0,1.0
2012-05-23,21.1,21.1,21.1,21.1,0,7.0618030662389,7.0618030662389,7.0618030662389,7.0618030662389,0,0.0,1.0
2012-05-24,21.1,21.1,21.1,21.1,0,7.0618030662389,7.0618030662389,7.0618030662389,7.0618030662389,0,0.0,1.0
2012-05-25,21.1,21.1,21.1,21.1,0,7.0618030662389,7.0618030662389,7.0618030662389,7.0618030662389,0,0.0,1.0
2012-05-29,21.1,21.1,21.1,21.1,0,7.0618030662389,7.0618030662389,7.0618030662389,7.0618030662389,0,0.0,1.0
2012-05-30,21.1,21.1,21.1,21.1,0,7.0618030662389,7.0618030662389,7.0618030662389,7.0618030662389,0,0.0,1.0
2012-05-31,21.24,21.24,21.24,21.24,150,7.10865863160731,7.10865863160731,7.10865863160731,7.10865863160731,448.18582029443,0.0,1.0
2012-06-01,20.75,20.75,20.75,20.75,200,6.94466415281788,6.94466415281788,6.94466415281788,6.94466415281788,597.581093725906,0.0,1.0
2012-06-04,20.75,20.75,20.75,20.75,0,6.94466415281788,6.94466415281788,6.94466415281788,6.94466415281788,0,0.0,1.0
2012-06-05,20.75,20.75,20.75,20.75,0,6.94466415281788,6.94466415281788,6.94466415281788,6.94466415281788,0,0.0,1.0
2012-06-06,20.55,20.55,20.55,20.55,4145,6.87772763086301,6.87772763086301,6.87772763086301,6.87772763086301,12384.8681674694,0.0,1.0
2012-06-07,20.46,20.46,20.46,20.46,200,6.84760619598332,6.84760619598332,6.84760619598332,6.84760619598332,597.581093725906,0.0,1.0
2012-06-08,21.24,21.24,21.24,21.24,200,7.10865863160731,7.10865863160731,7.10865863160731,7.10865863160731,597.581093725906,0.0,1.0
2012-06-11,21.24,21.24,21.24,21.24,0,7.10865863160731,7.10865863160731,7.10865863160731,7.10865863160731,0,0.0,1.0
2012-06-12,21.3,21.3,21.3,21.3,4675,7.12873958819377,7.12873958819377,7.12873958819377,7.12873958819377,13968.4580658431,0.0,1.0
2012-06-13,20.4,20.5,20.4,20.5,906,6.82752523939685,6.86099350037429,6.82752523939685,6.86099350037429,2707.04235457836,0.0,1.0
2012-06-14,20.4,20.4,20.4,20.4,563,6.82752523939685,6.82752523939685,6.82752523939685,6.82752523939685,1682.19077883843,0.0,1.0
2012-06-15,21.25,21.25,20.4,20.4,2963,7.11200545770506,7.11200545770506,6.82752523939685,6.82752523939685,8853.16390354929,0.0,1.0
2012-06-18,21.25,21.25,21.25,21.25,0,7.11200545770506,7.11200545770506,7.11200545770506,7.11200545770506,0,0.0,1.0
2012-06-19,21.25,21.25,21.25,21.25,0,7.11200545770506,7.11200545770506,7.11200545770506,7.11200545770506,0,0.0,1.0
2012-06-20,21.25,21.25,21.25,21.25,0,7.11200545770506,7.11200545770506,7.11200545770506,7.11200545770506,0,0.0,1.0
2012-06-21,21.5,21.9,21.41,21.41,2400,7.19567611014865,7.32954915405839,7.16555467526895,7.16555467526895,7170.97312471087,0.0,1.0
2012-06-22,21.84,21.9,21.5,21.5,815,7.37305789332905,7.39331354688215,7.25827585652814,7.25827585652814,2414.14081613337,0.19,1.0
2012-06-25,21.25,21.25,21.25,21.25,1100,7.17387730005689,7.17387730005689,7.17387730005689,7.17387730005689,3258.34956778737,0.0,1.0
2012-06-26,21.25,21.25,21.25,21.25,0,7.17387730005689,7.17387730005689,7.17387730005689,7.17387730005689,0,0.0,1.0
2012-06-27,21.25,21.25,21.25,21.25,0,7.17387730005689,7.17387730005689,7.17387730005689,7.17387730005689,0,0.0,1.0
2012-06-28,21.25,21.25,21.25,21.25,0,7.17387730005689,7.17387730005689,7.17387730005689,7.17387730005689,0,0.0,1.0
2012-06-29,21.25,21.25,21.25,21.25,0,7.17387730005689,7.17387730005689,7.17387730005689,7.17387730005689,0,0.0,1.0
2012-07-02,21.25,21.25,21.25,21.25,0,7.17387730005689,7.17387730005689,7.17387730005689,7.17387730005689,0,0.0,1.0
2012-07-03,21.25,21.25,21.25,21.25,0,7.17387730005689,7.17387730005689,7.17387730005689,7.17387730005689,0,0.0,1.0
2012-07-05,21.25,21.25,21.25,21.25,0,7.17387730005689,7.17387730005689,7.17387730005689,7.17387730005689,0,0.0,1.0
2012-07-06,21.0,21.0,21.0,21.0,1000,7.08947874358563,7.08947874358563,7.08947874358563,7.08947874358563,2962.13597071579,0.0,1.0
2012-07-09,21.25,21.25,21.25,21.25,550,7.17387730005689,7.17387730005689,7.17387730005689,7.17387730005689,1629.17478389369,0.0,1.0
2012-07-10,21.25,21.25,21.25,21.25,320,7.17387730005689,7.17387730005689,7.17387730005689,7.17387730005689,947.883510629053,0.0,1.0
2012-07-11,21.25,21.25,21.25,21.25,0,7.17387730005689,7.17387730005689,7.17387730005689,7.17387730005689,0,0.0,1.0
2012-07-12,21.25,21.25,21.25,21.25,0,7.17387730005689,7.17387730005689,7.17387730005689,7.17387730005689,0,0.0,1.0
2012-07-13,21.25,21.25,21.25,21.25,0,7.17387730005689,7.17387730005689,7.17387730005689,7.17387730005689,0,0.0,1.0
2012-07-16,20.75,20.75,20.75,20.75,4600,7.00508018711437,7.00508018711437,7.00508018711437,7.00508018711437,13625.8254652927,0.0,1.0
2012-07-17,20.75,20.75,20.75,20.75,0,7.00508018711437,7.00508018711437,7.00508018711437,7.00508018711437,0,0.0,1.0
2012-07-18,20.75,20.75,20.75,20.75,0,7.00508018711437,7.00508018711437,7.00508018711437,7.00508018711437,0,0.0,1.0
2012-07-19,20.9,21.5,20.9,21.5,653,7.05571932099712,7.25827585652814,7.05571932099712,7.25827585652814,1934.27478887741,0.0,1.0
2012-07-20,21.5,21.5,21.5,21.5,3050,7.25827585652814,7.25827585652814,7.25827585652814,7.25827585652814,9034.51471068317,0.0,1.0
2012-07-23,21.5,21.5,21.5,21.5,0,7.25827585652814,7.25827585652814,7.25827585652814,7.25827585652814,0,0.0,1.0
2012-07-24,21.0,21.0,21.0,21.0,238,7.08947874358563,7.08947874358563,7.08947874358563,7.08947874358563,704.988361030359,0.0,1.0
2012-07-25,20.4,20.51,20.4,20.51,522,6.88692220805461,6.92405757290196,6.88692220805461,6.92405757290196,1546.23497671364,0.0,1.0
2012-07-26,20.75,20.75,20.4,20.47,2780,7.00508018711437,7.00508018711437,6.88692220805461,6.91055380386656,8234.73799858991,0.0,1.0
2012-07-27,20.5,20.5,20.5,20.5,122,6.92068163064311,6.92068163064311,6.92068163064311,6.92068163064311,361.380588427327,0.0,1.0
2012-07-30,20.5,20.5,20.5,20.5,0,6.92068163064311,6.92068163064311,6.92068163064311,6.92068163064311,0,0.0,1.0
2012-07-31,20.35,20.65,20.35,20.65,1799,6.87004249676036,6.97132076452587,6.87004249676036,6.97132076452587,5328.88261131771,0.0,1.0
2012-08-01,19.9,19.95,19.9,19.95,1172,6.71812509511209,6.73500480640635,6.71812509511209,6.73500480640635,3471.62335767891,0.0,1.0
2012-08-02,19.9,19.9,19.9,19.9,0,6.71812509511209,6.71812509511209,6.71812509511209,6.71812509511209,0,0.0,1.0
2012-08-03,19.9,19.9,19.9,19.9,0,6.71812509511209,6.71812509511209,6.71812509511209,6.71812509511209,0,0.0,1.0
2012-08-06,20.75,20.75,20.75,20.75,350,7.00508018711437,7.00508018711437,7.00508018711437,7.00508018711437,1036.74758975053,0.0,1.0
2012-08-07,21.2,21.25,20.75,20.75,6447,7.15699758876263,7.17387730005689,7.00508018711437,7.00508018711437,19096.8906032047,0.0,1.0
2012-08-08,20.0,20.0,20.0,20.0,628,6.7518845177006,6.7518845177006,6.7518845177006,6.7518845177006,1860.22138960952,0.0,1.0
2012-08-09,20.75,20.75,20.75,20.75,3448,7.00508018711437,7.00508018711437,7.00508018711437,7.00508018711437,10213.4448270281,0.0,1.0
2012-08-10,19.8,20.0,19.8,20.0,5580,6.68436567252359,6.7518845177006,6.68436567252359,6.7518845177006,16528.7187165941,0.0,1.0
2012-08-13,19.8,19.8,19.8,19.8,0,6.68436567252359,6.68436567252359,6.68436567252359,6.68436567252359,0,0.0,1.0
2012-08-14,19.8,19.8,19.8,19.8,0,6.68436567252359,6.68436567252359,6.68436567252359,6.68436567252359,0,0.0,1.0
2012-08-15,19.95,19.95,19.95,19.95,231,6.73500480640635,6.73500480640635,6.73500480640635,6.73500480640635,684.253409235348,0.0,1.0
2012-08-16,19.95,19.95,19.95,19.95,0,6.73500480640635,6.73500480640635,6.73500480640635,6.73500480640635,0,0.0,1.0
2012-08-17,19.96,19.96,19.96,19.96,200,6.7383807486652,6.7383807486652,6.7383807486652,6.7383807486652,592.427194143158,0.0,1.0
2012-08-20,19.96,19.96,19.96,19.96,0,6.7383807486652,6.7383807486652,6.7383807486652,6.7383807486652,0,0.0,1.0
2012-08-21,20.17,20.47,20.17,20.47,730,6.80927553610105,6.91055380386656,6.80927553610105,6.91055380386656,2162.35925862253,0.0,1.0
2012-08-22,20.25,20.25,20.25,20.25,2178,6.83628307417186,6.83628307417186,6.83628307417186,6.83628307417186,6451.532144219,0.0,1.0
2012-08-23,20.25,20.25,20.25,20.25,0,6.83628307417186,6.83628307417186,6.83628307417186,6.83628307417186,0,0.0,1.0
2012-08-24,19.89,19.89,19.89,19.89,260,6.71474915285325,6.71474915285325,6.71474915285325,6.71474915285325,770.155352386106,0.0,1.0
2012-08-27,20.11,20.75,20.0,20.0,5735,6.78901988254795,7.00508018711437,6.7518845177006,6.7518845177006,16987.8497920551,0.0,1.0
2012-08-28,20.11,20.11,20.11,20.11,0,6.78901988254795,6.78901988254795,6.78901988254795,6.78901988254795,0,0.0,1.0
2012-08-29,20.2,20.2,20.2,20.2,300,6.8194033628776,6.8194033628776,6.8194033628776,6.8194033628776,888.640791214739,0.0,1.0
2012-08-30,20.2,20.2,20.2,20.2,0,6.8194033628776,6.8194033628776,6.8194033628776,6.8194033628776,0,0.0,1.0
2012-08-31,20.2,20.2,20.2,20.2,0,6.8194033628776,6.8194033628776,6.8194033628776,6.8194033628776,0,0.0,1.0
2012-09-04,20.3,20.3,20.3,20.3,200,6.85316278546611,6.85316278546611,6.85316278546611,6.85316278546611,592.427194143159,0.0,1.0
2012-09-05,20.95,20.98,20.95,20.98,370,7.07259903229138,7.08272685906793,7.07259903229138,7.08272685906793,1095.99030916484,0.0,1.0
2012-09-06,20.95,20.95,20.95,20.95,0,7.07259903229138,7.07259903229138,7.07259903229138,7.07259903229138,0,0.0,1.0
2012-09-07,20.25,20.25,20.25,20.25,100,6.83628307417186,6.83628307417186,6.83628307417186,6.83628307417186,296.213597071579,0.0,1.0
2012-09-10,20.25,20.25,20.25,20.25,0,6.83628307417186,6.83628307417186,6.83628307417186,6.83628307417186,0,0.0,1.0
2012-09-11,20.25,20.25,20.25,20.25,500,6.83628307417186,6.83628307417186,6.83628307417186,6.83628307417186,1481.0679853579,0.0,1.0
2012-09-12,20.25,20.25,20.25,20.25,0,6.83628307417186,6.83628307417186,6.83628307417186,6.83628307417186,0,0.0,1.0
2012-09-13,20.25,20.25,20.25,20.25,0,6.83628307417186,6.83628307417186,6.83628307417186,6.83628307417186,0,0.0,1.0
2012-09-14,20.25,20.99,20.25,20.99,360,6.83628307417186,7.08610280132678,6.83628307417186,7.08610280132678,1066.36894945769,0.0,1.0
2012-09-17,20.25,20.25,20.25,20.25,0,6.83628307417186,6.83628307417186,6.83628307417186,6.83628307417186,0,0.0,1.0
2012-09-18,20.25,20.25,20.25,20.25,0,6.83628307417186,6.83628307417186,6.83628307417186,6.83628307417186,0,0.0,1.0
2012-09-19,20.25,20.25,20.25,20.25,0,6.83628307417186,6.83628307417186,6.83628307417186,6.83628307417186,0,0.0,1.0
2012-09-20,20.5,20.5,20.5,20.5,100,6.92068163064311,6.92068163064311,6.92068163064311,6.92068163064311,296.213597071579,0.0,1.0
2012-09-21,20.5,20.5,20.5,20.5,0,6.92068163064311,6.92068163064311,6.92068163064311,6.92068163064311,0,0.0,1.0
2012-09-24,20.5,20.5,20.5,20.5,0,6.92068163064311,6.92068163064311,6.92068163064311,6.92068163064311,0,0.0,1.0
2012-09-25,20.5,20.5,20.5,20.5,750,6.92068163064311,6.92068163064311,6.92068163064311,6.92068163064311,2221.60197803685,0.0,1.0
2012-09-26,20.5,20.5,20.5,20.5,0,6.92068163064311,6.92068163064311,6.92068163064311,6.92068163064311,0,0.0,1.0
2012-09-27,20.5,20.5,20.5,20.5,0,6.92068163064311,6.92068163064311,6.92068163064311,6.92068163064311,0,0.0,1.0
2012-09-28,20.5,20.5,20.5,20.5,0,6.98820047582012,6.98820047582012,6.98820047582012,6.98820047582012,0,0.2,1.0
2012-10-01,20.5,20.5,20.5,20.5,320,6.98820047582012,6.98820047582012,6.98820047582012,6.98820047582012,938.725215840367,0.0,1.0
2012-10-02,20.51,20.51,20.51,20.51,160,6.99160935410101,6.99160935410101,6.99160935410101,6.99160935410101,469.362607920184,0.0,1.0
2012-10-03,20.25,20.25,20.25,20.25,661,6.90297851879792,6.90297851879792,6.90297851879792,6.90297851879792,1939.05427397026,0.0,1.0
2012-10-04,20.25,20.25,20.25,20.25,0,6.90297851879792,6.90297851879792,6.90297851879792,6.90297851879792,0,0.0,1.0
2012-10-05,20.25,20.25,20.25,20.25,0,6.90297851879792,6.90297851879792,6.90297851879792,6.90297851879792,0,0.0,1.0
2012-10-08,20.25,20.25,20.25,20.25,0,6.90297851879792,6.90297851879792,6.90297851879792,6.90297851879792,0,0.0,1.0
2012-10-09,20.1,20.25,20.1,20.25,811,6.85184534458461,6.90297851879792,6.85184534458461,6.90297851879792,2379.08171889543,0.0,1.0
2012-10-10,20.1,20.1,20.1,20.1,400,6.85184534458461,6.85184534458461,6.85184534458461,6.85184534458461,1173.40651980046,0.0,1.0
2012-10-11,20.5,20.5,20.39,20.39,800,6.98820047582012,6.98820047582012,6.95070281473035,6.95070281473035,2346.81303960092,0.0,1.0
2012-10-12,20.5,20.5,20.5,20.5,0,6.98820047582012,6.98820047582012,6.98820047582012,6.98820047582012,0,0.0,1.0
2012-10-15,20.5,20.5,20.5,20.5,0,6.98820047582012,6.98820047582012,6.98820047582012,6.98820047582012,0,0.0,1.0
2012-10-16,20.1,20.5,20.1,20.5,1180,6.85184534458461,6.98820047582012,6.85184534458461,6.98820047582012,3461.54923341135,0.0,1.0
2012-10-17,20.1,20.1,20.1,20.1,0,6.85184534458461,6.85184534458461,6.85184534458461,6.85184534458461,0,0.0,1.0
2012-10-18,20.1,20.1,20.1,20.1,0,6.85184534458461,6.85184534458461,6.85184534458461,6.85184534458461,0,0.0,1.0
2012-10-19,20.75,20.75,20.2,20.49,952,7.07342243284232,7.07342243284232,6.88593412739348,6.98479159753923,2792.70751712509,0.0,1.0
2012-10-22,20.3,20.3,20.3,20.3,150,6.92002291020236,6.92002291020236,6.92002291020236,6.92002291020236,440.027444925172,0.0,1.0
2012-10-23,20.99,20.99,20.99,20.99,660,7.15523551158362,7.15523551158362,7.15523551158362,7.15523551158362,1936.12075767076,0.0,1.0
2012-10-24,20.25,20.25,20.25,20.25,288,6.90297851879792,6.90297851879792,6.90297851879792,6.90297851879792,844.852694256331,0.0,1.0
2012-10-25,20.25,20.25,20.25,20.25,0,6.90297851879792,6.90297851879792,6.90297851879792,6.90297851879792,0,0.0,1.0
2012-10-26,21.0,21.0,20.98,20.98,6059,7.15864438986451,7.15864438986451,7.15182663330274,7.15182663330274,17774.1752586775,0.0,1.0
2012-10-31,21.0,21.0,21.0,21.0,0,7.15864438986451,7.15864438986451,7.15864438986451,7.15864438986451,0,0.0,1.0
2012-11-01,21.0,21.0,21.0,21.0,0,7.15864438986451,7.15864438986451,7.15864438986451,7.15864438986451,0,0.0,1.0
2012-11-02,21.0,21.0,21.0,21.0,0,7.15864438986451,7.15864438986451,7.15864438986451,7.15864438986451,0,0.0,1.0
2012-11-05,21.0,21.0,21.0,21.0,0,7.15864438986451,7.15864438986451,7.15864438986451,7.15864438986451,0,0.0,1.0
2012-11-06,21.0,21.0,21.0,21.0,0,7.15864438986451,7.15864438986451,7.15864438986451,7.15864438986451,0,0.0,1.0
2012-11-07,21.0,21.0,21.0,21.0,0,7.15864438986451,7.15864438986451,7.15864438986451,7.15864438986451,0,0.0,1.0
2012-11-08,21.0,21.0,21.0,21.0,0,7.15864438986451,7.15864438986451,7.15864438986451,7.15864438986451,0,0.0,1.0
2012-11-09,21.0,21.0,21.0,21.0,0,7.15864438986451,7.15864438986451,7.15864438986451,7.15864438986451,0,0.0,1.0
2012-11-12,20.31,20.31,20.31,20.31,100,6.92343178848325,6.92343178848325,6.92343178848325,6.92343178848325,293.351629950115,0.0,1.0
2012-11-13,20.18,20.9,20.18,20.9,500,6.87911637083171,7.12455560705563,6.87911637083171,7.12455560705563,1466.75814975057,0.0,1.0
2012-11-14,20.18,20.18,20.18,20.18,0,6.87911637083171,6.87911637083171,6.87911637083171,6.87911637083171,0,0.0,1.0
2012-11-15,20.18,20.18,20.18,20.18,339,6.87911637083171,6.87911637083171,6.87911637083171,6.87911637083171,994.462025530889,0.0,1.0
2012-11-16,20.18,20.18,20.18,20.18,0,6.87911637083171,6.87911637083171,6.87911637083171,6.87911637083171,0,0.0,1.0
2012-11-19,20.18,20.18,20.18,20.18,440,6.87911637083171,6.87911637083171,6.87911637083171,6.87911637083171,1290.7471717805,0.0,1.0
2012-11-20,20.18,20.18,20.18,20.18,0,6.87911637083171,6.87911637083171,6.87911637083171,6.87911637083171,0,0.0,1.0
2012-11-21,20.18,20.18,20.18,20.18,0,6.87911637083171,6.87911637083171,6.87911637083171,6.87911637083171,0,0.0,1.0
2012-11-23,20.14,20.14,20.14,20.14,442,6.86548085770816,6.86548085770816,6.86548085770816,6.86548085770816,1296.61420437951,0.0,1.0
2012-11-26,20.14,20.21,20.14,20.14,850,6.86548085770816,6.88934300567437,6.86548085770816,6.86548085770816,2493.48885457597,0.0,1.0
2012-11-27,20.14,20.14,20.14,20.14,0,6.86548085770816,6.86548085770816,6.86548085770816,6.86548085770816,0,0.0,1.0
2012-11-28,20.44,20.44,20.44,20.44,810,6.96774720613479,6.96774720613479,6.96774720613479,6.96774720613479,2376.14820259593,0.0,1.0
2012-11-29,20.44,20.44,20.44,20.44,0,6.96774720613479,6.96774720613479,6.96774720613479,6.96774720613479,0,0.0,1.0
2012-11-30,20.1,20.1,20.1,20.1,232,6.85184534458461,6.85184534458461,6.85184534458461,6.85184534458461,680.575781484266,0.0,1.0
2012-12-03,20.1,20.1,20.1,20.1,0,6.85184534458461,6.85184534458461,6.85184534458461,6.85184534458461,0,0.0,1.0
2012-12-04,20.1,20.1,20.1,20.1,0,6.85184534458461,6.85184534458461,6.85184534458461,6.85184534458461,0,0.0,1.0
2012-12-05,20.0,20.1,20.0,20.1,4648,6.81775656177573,6.85184534458461,6.81775656177573,6.85184534458461,13634.9837600813,0.0,1.0
2012-12-06,20.0,20.17,19.8,19.8,9568,6.81775656177573,6.87570749255082,6.74957899615797,6.74957899615797,28067.883953627,0.0,1.0
2012-12-07,20.1,20.1,19.85,19.85,1618,6.85184534458461,6.85184534458461,6.76662338756241,6.76662338756241,4746.42937259286,0.0,1.0
2012-12-10,20.1,20.1,20.1,20.1,0,6.85184534458461,6.85184534458461,6.85184534458461,6.85184534458461,0,0.0,1.0
2012-12-11,20.15,20.15,20.15,20.15,750,6.86888973598904,6.86888973598904,6.86888973598904,6.86888973598904,2200.13722462586,0.0,1.0
2012-12-12,20.15,20.15,20.15,20.15,250,6.86888973598904,6.86888973598904,6.86888973598904,6.86888973598904,733.379074875288,0.0,1.0
2012-12-13,20.15,20.15,20.15,20.15,500,6.86888973598904,6.86888973598904,6.86888973598904,6.86888973598904,1466.75814975058,0.0,1.0
2012-12-14,20.15,20.15,20.15,20.15,0,6.86888973598904,6.86888973598904,6.86888973598904,6.86888973598904,0,0.0,1.0
2012-12-17,20.16,20.16,20.0,20.0,10452,6.87229861426993,6.87229861426993,6.81775656177573,6.81775656177573,30661.112362386,0.0,1.0
2012-12-18,20.15,20.15,20.15,20.15,100,6.86888973598904,6.86888973598904,6.86888973598904,6.86888973598904,293.351629950115,0.0,1.0
2012-12-19,19.8,19.9,19.8,19.9,1352,6.74957899615797,6.78366777896685,6.74957899615797,6.78366777896685,3966.11403692555,0.0,1.0
2012-12-20,19.8,19.8,19.8,19.8,0,6.74957899615797,6.74957899615797,6.74957899615797,6.74957899615797,0,0.0,1.0
2012-12-21,19.8,19.8,19.8,19.8,0,6.74957899615797,6.74957899615797,6.74957899615797,6.74957899615797,0,0.0,1.0
2012-12-24,19.8,19.8,19.8,19.8,0,6.74957899615797,6.74957899615797,6.74957899615797,6.74957899615797,0,0.0,1.0
2012-12-26,19.8,19.8,19.8,19.8,0,6.74957899615797,6.74957899615797,6.74957899615797,6.74957899615797,0,0.0,1.0
2012-12-27,19.9,20.0,19.8,19.8,708,6.78366777896685,6.81775656177573,6.74957899615797,6.74957899615797,2076.92954004681,0.0,1.0
2012-12-28,20.0,20.25,19.85,19.85,1550,6.88593412739348,6.9720083039859,6.83428962143803,6.83428962143803,4501.93095467998,0.2,1.0
2012-12-31,20.0,20.25,20.0,20.0,1689,6.88593412739348,6.9720083039859,6.88593412739348,6.88593412739348,4905.65250480935,0.0,1.0
2013-01-02,20.0,20.0,20.0,20.0,0,6.88593412739348,6.88593412739348,6.88593412739348,6.88593412739348,0,0.0,1.0
2013-01-03,20.0,20.0,20.0,20.0,0,6.88593412739348,6.88593412739348,6.88593412739348,6.88593412739348,0,0.0,1.0
2013-01-04,20.0,20.0,20.0,20.0,200,6.88593412739348,6.88593412739348,6.88593412739348,6.88593412739348,580.894316732901,0.0,1.0
2013-01-07,20.0,20.05,20.0,20.05,320,6.88593412739348,6.90314896271197,6.88593412739348,6.90314896271197,929.430906772641,0.0,1.0
2013-01-08,19.9,20.0,19.9,20.0,1105,6.85150445675652,6.88593412739348,6.85150445675652,6.88593412739348,3209.44109994927,0.0,1.0
2013-01-09,20.2,20.2,19.81,19.81,1730,6.95479346866742,6.95479346866742,6.82051775318325,6.82051775318325,5024.73583973959,0.0,1.0
2013-01-10,20.0,20.0,19.8,19.8,4420,6.88593412739348,6.88593412739348,6.81707478611955,6.81707478611955,12837.7643997971,0.0,1.0
2013-01-11,20.0,20.0,20.0,20.0,315,6.88593412739348,6.88593412739348,6.88593412739348,6.88593412739348,914.908548854319,0.0,1.0
2013-01-14,20.75,20.75,20.24,20.24,1090,7.14415665717074,7.14415665717074,6.96856533692221,6.96856533692221,3165.87402619431,0.0,1.0
2013-01-15,21.0,21.5,20.99,20.99,5065,7.23023083376316,7.402379186948,7.22678786669946,7.22678786669946,14711.1485712607,0.0,1.0
2013-01-16,20.25,20.25,19.7,20.05,5830,6.9720083039859,6.9720083039859,6.78264511548258,6.90314896271197,16933.0693327641,0.0,1.0
2013-01-17,20.25,20.25,20.25,20.25,0,6.9720083039859,6.9720083039859,6.9720083039859,6.9720083039859,0,0.0,1.0
2013-01-18,20.25,20.25,20.11,20.25,1895,6.9720083039859,6.9720083039859,6.92380676509415,6.9720083039859,5503.97365104423,0.0,1.0
2013-01-22,20.75,20.75,20.75,20.75,250,7.14415665717074,7.14415665717074,7.14415665717074,7.14415665717074,726.117895916126,0.0,1.0
2013-01-23,20.75,20.75,20.75,20.75,0,7.14415665717074,7.14415665717074,7.14415665717074,7.14415665717074,0,0.0,1.0
2013-01-24,20.75,20.75,20.34,20.34,5231,7.14415665717074,7.14415665717074,7.00299500755917,7.00299500755917,15193.290854149,0.0,1.0
2013-01-25,21.5,21.5,21.49,21.49,272,7.402379186948,7.402379186948,7.3989362198843,7.3989362198843,790.016270756744,0.0,1.0
2013-01-28,21.5,22.5,21.4,21.95,10693,7.402379186948,7.74667589331767,7.36794951631103,7.55731270481435,31057.5146441245,0.0,1.0
2013-01-29,21.5,21.5,20.75,21.0,2650,7.402379186948,7.402379186948,7.14415665717074,7.23023083376316,7696.84969671093,0.0,1.0
2013-01-30,21.5,21.5,21.45,21.5,2100,7.402379186948,7.402379186948,7.38516435162951,7.402379186948,6099.39032569545,0.0,1.0
2013-01-31,21.5,21.5,21.5,21.5,0,7.402379186948,7.402379186948,7.402379186948,7.402379186948,0,0.0,1.0
2013-02-01,21.5,21.5,21.15,21.15,648,7.402379186948,7.402379186948,7.28187533971861,7.28187533971861,1882.0975862146,0.0,1.0
2013-02-04,21.5,21.5,21.5,21.5,1260,7.402379186948,7.402379186948,7.402379186948,7.402379186948,3659.63419541727,0.0,1.0
2013-02-05,21.5,21.5,21.5,21.5,0,7.402379186948,7.402379186948,7.402379186948,7.402379186948,0,0.0,1.0
2013-02-06,21.5,21.5,21.5,21.5,0,7.402379186948,7.402379186948,7.402379186948,7.402379186948,0,0.0,1.0
2013-02-07,21.25,21.5,20.9,21.5,2774,7.31630501035558,7.402379186948,7.19580116312619,7.402379186948,8057.00417308533,0.0,1.0
2013-02-08,21.5,21.5,21.3,21.3,2484,7.402379186948,7.402379186948,7.33351984567406,7.33351984567406,7214.70741382262,0.0,1.0
2013-02-11,21.5,21.5,21.5,21.5,0,7.402379186948,7.402379186948,7.402379186948,7.402379186948,0,0.0,1.0
2013-02-12,21.5,21.5,21.5,21.5,0,7.402379186948,7.402379186948,7.402379186948,7.402379186948,0,0.0,1.0
2013-02-13,21.5,21.5,21.5,21.5,0,7.402379186948,7.402379186948,7.402379186948,7.402379186948,0,0.0,1.0
2013-02-14,21.5,21.5,21.5,21.5,0,7.402379186948,7.402379186948,7.402379186948,7.402379186948,0,0.0,1.0
2013-02-15,21.5,21.5,21.5,21.5,0,7.402379186948,7.402379186948,7.402379186948,7.402379186948,0,0.0,1.0
2013-02-19,21.5,21.5,21.5,21.5,0,7.402379186948,7.402379186948,7.402379186948,7.402379186948,0,0.0,1.0
2013-02-20,21.5,21.5,21.5,21.5,0,7.402379186948,7.402379186948,7.402379186948,7.402379186948,0,0.0,1.0
2013-02-21,21.4,21.5,21.4,21.5,1030,7.36794951631103,7.402379186948,7.36794951631103,7.402379186948,2991.60573117444,0.0,1.0
2013-02-22,21.4,21.4,21.4,21.4,0,7.36794951631103,7.36794951631103,7.36794951631103,7.36794951631103,0,0.0,1.0
2013-02-25,21.0,21.4,21.0,21.4,630,7.23023083376316,7.36794951631103,7.23023083376316,7.36794951631103,1829.81709770864,0.0,1.0
2013-02-26,21.0,21.0,21.0,21.0,0,7.23023083376316,7.23023083376316,7.23023083376316,7.23023083376316,0,0.0,1.0
2013-02-27,21.0,21.0,21.0,21.0,0,7.23023083376316,7.23023083376316,7.23023083376316,7.23023083376316,0,0.0,1.0
2013-02-28,21.35,21.35,21.35,21.35,230,7.35073468099255,7.35073468099255,7.35073468099255,7.35073468099255,668.028464242835,0.0,1.0
2013-03-01,21.35,21.35,21.35,21.35,0,7.35073468099255,7.35073468099255,7.35073468099255,7.35073468099255,0,0.0,1.0
2013-03-04,21.7,21.7,21.65,21.65,200,7.47123852822193,7.47123852822193,7.45402369290345,7.45402369290345,580.894316732901,0.0,1.0
2013-03-05,22.5,22.5,21.06,21.06,1600,7.74667589331767,7.74667589331767,7.25088863614534,7.25088863614534,4647.1545338632,0.0,1.0
2013-03-06,21.26,21.7,21.26,21.45,407,7.31974797741927,7.47123852822193,7.31974797741927,7.38516435162951,1182.11993455145,0.0,1.0
2013-03-07,21.75,21.75,21.26,21.26,3900,7.48845336354041,7.48845336354041,7.31974797741927,7.31974797741927,11327.4391762916,0.0,1.0
2013-03-08,21.7,21.7,21.25,21.25,1190,7.47123852822193,7.47123852822193,7.31630501035558,7.31630501035558,3456.32118456076,0.0,1.0
2013-03-11,21.7,21.7,21.7,21.7,450,7.47123852822193,7.47123852822193,7.47123852822193,7.47123852822193,1307.01221264903,0.0,1.0
2013-03-12,21.7,21.7,21.7,21.7,0,7.47123852822193,7.47123852822193,7.47123852822193,7.47123852822193,0,0.0,1.0
2013-03-13,21.25,21.25,21.25,21.25,654,7.31630501035558,7.31630501035558,7.31630501035558,7.31630501035558,1899.52441571658,0.0,1.0
2013-03-14,21.25,21.25,21.25,21.25,0,7.31630501035558,7.31630501035558,7.31630501035558,7.31630501035558,0,0.0,1.0
2013-03-15,21.5,21.5,21.26,21.26,900,7.402379186948,7.402379186948,7.31974797741927,7.31974797741927,2614.02442529805,0.0,1.0
2013-03-18,21.38,21.38,21.38,21.38,850,7.36106358218363,7.36106358218363,7.36106358218363,7.36106358218363,2468.80084611483,0.0,1.0
2013-03-19,21.38,21.38,21.38,21.38,0,7.36106358218363,7.36106358218363,7.36106358218363,7.36106358218363,0,0.0,1.0
2013-03-20,21.5,21.5,21.5,21.5,200,7.402379186948,7.402379186948,7.402379186948,7.402379186948,580.8943167329,0.0,1.0
2013-03-21,21.75,21.95,21.5,21.5,2901,7.48845336354041,7.55731270481435,7.402379186948,7.402379186948,8425.87206421073,0.0,1.0
2013-03-22,21.95,21.95,21.95,21.95,3500,7.55731270481435,7.55731270481435,7.55731270481435,7.55731270481435,10165.6505428258,0.0,1.0
2013-03-25,22.0,22.0,21.95,21.95,1090,7.57452754013283,7.57452754013283,7.55731270481435,7.55731270481435,3165.87402619431,0.0,1.0
2013-03-26,22.0,22.0,22.0,22.0,0,7.64338688140677,7.64338688140677,7.64338688140677,7.64338688140677,0,0.2,1.0
2013-03-27,21.5,21.5,21.5,21.5,231,7.46967354319298,7.46967354319298,7.46967354319298,7.46967354319298,664.888494963198,0.0,1.0
2013-03-28,22.0,22.0,22.0,22.0,750,7.64338688140677,7.64338688140677,7.64338688140677,7.64338688140677,2158.72887975064,0.0,1.0
2013-04-01,21.75,21.75,21.4,21.4,300,7.55653021229987,7.55653021229987,7.43493087555022,7.43493087555022,863.491551900258,0.0,1.0
2013-04-02,21.75,22.0,21.75,22.0,400,7.55653021229987,7.64338688140677,7.55653021229987,7.64338688140677,1151.32206920034,0.0,1.0
2013-04-03,21.75,21.75,21.75,21.75,0,7.55653021229987,7.55653021229987,7.55653021229987,7.55653021229987,0,0.0,1.0
2013-04-04,21.75,21.75,21.75,21.75,0,7.55653021229987,7.55653021229987,7.55653021229987,7.55653021229987,0,0.0,1.0
2013-04-05,21.75,21.75,21.75,21.75,0,7.55653021229987,7.55653021229987,7.55653021229987,7.55653021229987,0,0.0,1.0
2013-04-08,21.75,21.75,21.75,21.75,0,7.55653021229987,7.55653021229987,7.55653021229987,7.55653021229987,0,0.0,1.0
2013-04-09,21.75,21.75,21.75,21.75,619,7.55653021229987,7.55653021229987,7.55653021229987,7.55653021229987,1781.67090208753,0.0,1.0
2013-04-10,21.1,21.5,21.1,21.5,500,7.33070287262194,7.46967354319298,7.33070287262194,7.46967354319298,1439.15258650043,0.0,1.0
2013-04-11,21.1,21.1,21.1,21.1,0,7.33070287262194,7.33070287262194,7.33070287262194,7.33070287262194,0,0.0,1.0
2013-04-12,21.1,21.1,21.1,21.1,0,7.33070287262194,7.33070287262194,7.33070287262194,7.33070287262194,0,0.0,1.0
2013-04-15,21.5,21.5,21.45,21.45,2075,7.46967354319298,7.46967354319298,7.4523022093716,7.4523022093716,5972.48323397678,0.0,1.0
2013-04-16,21.5,21.5,21.5,21.5,0,7.46967354319298,7.46967354319298,7.46967354319298,7.46967354319298,0,0.0,1.0
2013-04-17,21.5,21.6,21.5,21.6,600,7.46967354319298,7.50441621083573,7.46967354319298,7.50441621083573,1726.98310380051,0.0,1.0
2013-04-18,21.55,21.55,21.55,21.55,100,7.48704487701436,7.48704487701436,7.48704487701436,7.48704487701436,287.830517300086,0.0,1.0
2013-04-19,21.75,21.75,21.75,21.75,106,7.55653021229987,7.55653021229987,7.55653021229987,7.55653021229987,305.100348338091,0.0,1.0
2013-04-22,22.25,22.25,21.75,21.75,6886,7.73024355051366,7.73024355051366,7.55653021229987,7.55653021229987,19820.0094212839,0.0,1.0
2013-04-23,22.25,22.25,22.25,22.25,0,7.73024355051366,7.73024355051366,7.73024355051366,7.73024355051366,0,0.0,1.0
2013-04-24,22.25,22.25,22.25,22.25,0,7.73024355051366,7.73024355051366,7.73024355051366,7.73024355051366,0,0.0,1.0
2013-04-25,22.25,22.25,22.25,22.25,150,7.73024355051366,7.73024355051366,7.73024355051366,7.73024355051366,431.745775950129,0.0,1.0
2013-04-26,21.55,21.55,21.55,21.55,100,7.48704487701436,7.48704487701436,7.48704487701436,7.48704487701436,287.830517300086,0.0,1.0
2013-04-29,21.75,21.75,21.27,21.27,30059,7.55653021229987,7.55653021229987,7.38976540761463,7.38976540761463,86518.9751952329,0.0,1.0
2013-04-30,21.75,21.75,21.75,21.75,0,7.55653021229987,7.55653021229987,7.55653021229987,7.55653021229987,0,0.0,1.0
2013-05-01,21.5,21.5,21.5,21.5,100,7.46967354319298,7.46967354319298,7.46967354319298,7.46967354319298,287.830517300086,0.0,1.0
2013-05-02,21.5,21.5,21.5,21.5,0,7.46967354319298,7.46967354319298,7.46967354319298,7.46967354319298,0,0.0,1.0
2013-05-03,21.5,21.5,21.5,21.5,0,7.46967354319298,7.46967354319298,7.46967354319298,7.46967354319298,0,0.0,1.0
2013-05-06,21.9,21.9,21.9,21.9,1433,7.60864421376401,7.60864421376401,7.60864421376401,7.60864421376401,4124.61131291023,0.0,1.0
2013-05-07,21.9,21.9,21.9,21.9,0,7.60864421376401,7.60864421376401,7.60864421376401,7.60864421376401,0,0.0,1.0
2013-05-08,21.9,21.9,21.9,21.9,0,7.60864421376401,7.60864421376401,7.60864421376401,7.60864421376401,0,0.0,1.0
2013-05-09,21.9,21.9,21.9,21.9,0,7.60864421376401,7.60864421376401,7.60864421376401,7.60864421376401,0,0.0,1.0
2013-05-10,21.9,21.9,21.9,21.9,100,7.60864421376401,7.60864421376401,7.60864421376401,7.60864421376401,287.830517300086,0.0,1.0
2013-05-13,21.9,21.9,21.9,21.9,0,7.60864421376401,7.60864421376401,7.60864421376401,7.60864421376401,0,0.0,1.0
2013-05-14,21.9,21.9,21.9,21.9,0,7.60864421376401,7.60864421376401,7.60864421376401,7.60864421376401,0,0.0,1.0
2013-05-15,21.9,21.9,21.9,21.9,100,7.60864421376401,7.60864421376401,7.60864421376401,7.60864421376401,287.830517300086,0.0,1.0
2013-05-16,21.9,21.9,21.9,21.9,0,7.60864421376401,7.60864421376401,7.60864421376401,7.60864421376401,0,0.0,1.0
2013-05-17,21.9,21.9,21.9,21.9,0,7.60864421376401,7.60864421376401,7.60864421376401,7.60864421376401,0,0.0,1.0
2013-05-20,21.5,21.5,21.5,21.5,1846,7.46967354319298,7.46967354319298,7.46967354319298,7.46967354319298,5313.35134935958,0.0,1.0
2013-05-21,21.5,21.5,21.5,21.5,100,7.46967354319298,7.46967354319298,7.46967354319298,7.46967354319298,287.830517300086,0.0,1.0
2013-05-22,21.5,21.5,21.5,21.5,3400,7.46967354319298,7.46967354319298,7.46967354319298,7.46967354319298,9786.23758820292,0.0,1.0
2013-05-23,21.65,21.65,21.65,21.65,400,7.52178754465711,7.52178754465711,7.52178754465711,7.52178754465711,1151.32206920034,0.0,1.0
2013-05-24,21.6,21.6,21.6,21.6,200,7.50441621083573,7.50441621083573,7.50441621083573,7.50441621083573,575.661034600172,0.0,1.0
2013-05-28,21.6,21.6,21.6,21.6,0,7.50441621083573,7.50441621083573,7.50441621083573,7.50441621083573,0,0.0,1.0
2013-05-29,21.6,21.6,21.6,21.6,631,7.50441621083573,7.50441621083573,7.50441621083573,7.50441621083573,1816.21056416354,0.0,1.0
2013-05-30,21.6,21.6,21.6,21.6,0,7.50441621083573,7.50441621083573,7.50441621083573,7.50441621083573,0,0.0,1.0
2013-05-31,21.6,21.6,21.6,21.6,0,7.50441621083573,7.50441621083573,7.50441621083573,7.50441621083573,0,0.0,1.0
2013-06-03,21.25,21.25,21.25,21.25,260,7.38281687408608,7.38281687408608,7.38281687408608,7.38281687408608,748.359344980223,0.0,1.0
2013-06-04,21.25,21.25,21.25,21.25,0,7.38281687408608,7.38281687408608,7.38281687408608,7.38281687408608,0,0.0,1.0
2013-06-05,21.0,21.25,21.0,21.25,1650,7.29596020497919,7.38281687408608,7.29596020497919,7.38281687408608,4749.20353545142,0.0,1.0
2013-06-06,21.0,21.0,21.0,21.0,0,7.29596020497919,7.29596020497919,7.29596020497919,7.29596020497919,0,0.0,1.0
2013-06-07,21.0,21.0,21.0,21.0,0,7.29596020497919,7.29596020497919,7.29596020497919,7.29596020497919,0,0.0,1.0
2013-06-10,21.0,21.0,21.0,21.0,0,7.29596020497919,7.29596020497919,7.29596020497919,7.29596020497919,0,0.0,1.0
2013-06-11,21.25,21.25,21.25,21.25,400,7.38281687408608,7.38281687408608,7.38281687408608,7.38281687408608,1151.32206920034,0.0,1.0
2013-06-12,21.15,21.15,21.15,21.15,300,7.34807420644332,7.34807420644332,7.34807420644332,7.34807420644332,863.491551900258,0.0,1.0
2013-06-13,21.15,21.15,21.15,21.15,0,7.34807420644332,7.34807420644332,7.34807420644332,7.34807420644332,0,0.0,1.0
2013-06-14,21.15,21.15,21.15,21.15,0,7.34807420644332,7.34807420644332,7.34807420644332,7.34807420644332,0,0.0,1.0
2013-06-17,21.15,21.15,21.15,21.15,0,7.34807420644332,7.34807420644332,7.34807420644332,7.34807420644332,0,0.0,1.0
2013-06-18,21.3,21.3,21.3,21.3,842,7.40018820790746,7.40018820790746,7.40018820790746,7.40018820790746,2423.53295566672,0.0,1.0
2013-06-19,21.3,21.3,21.3,21.3,0,7.40018820790746,7.40018820790746,7.40018820790746,7.40018820790746,0,0.0,1.0
2013-06-20,21.3,21.3,21.3,21.3,0,7.40018820790746,7.40018820790746,7.40018820790746,7.40018820790746,0,0.0,1.0
2013-06-21,21.6,21.98,21.6,21.98,258,7.50441621083573,7.63643834787822,7.50441621083573,7.63643834787822,742.602734634222,0.0,1.0
2013-06-24,21.25,21.25,21.25,21.25,1080,7.38281687408608,7.38281687408608,7.38281687408608,7.38281687408608,3108.56958684093,0.0,1.0
2013-06-25,21.45,21.45,21.45,21.45,600,7.4523022093716,7.4523022093716,7.4523022093716,7.4523022093716,1726.98310380051,0.0,1.0
2013-06-26,21.45,21.45,21.45,21.45,0,7.4523022093716,7.4523022093716,7.4523022093716,7.4523022093716,0,0.0,1.0
2013-06-27,21.45,21.45,21.45,21.45,0,7.4523022093716,7.4523022093716,7.4523022093716,7.4523022093716,0,0.0,1.0
2013-06-28,21.45,21.45,21.4,21.4,400,7.52178754465711,7.52178754465711,7.50425424035721,7.50425424035721,1140.68629950796,0.2,1.0
2013-07-01,21.45,21.45,21.45,21.45,0,7.52178754465711,7.52178754465711,7.52178754465711,7.52178754465711,0,0.0,1.0
2013-07-02,21.45,21.45,21.45,21.45,0,7.52178754465711,7.52178754465711,7.52178754465711,7.52178754465711,0,0.0,1.0
2013-07-03,21.45,21.45,21.45,21.45,0,7.52178754465711,7.52178754465711,7.52178754465711,7.52178754465711,0,0.0,1.0
2013-07-05,21.45,21.45,21.45,21.45,0,7.52178754465711,7.52178754465711,7.52178754465711,7.52178754465711,0,0.0,1.0
2013-07-08,21.48,21.48,21.48,21.48,1000,7.53230752723705,7.53230752723705,7.53230752723705,7.53230752723705,2851.71574876991,0.0,1.0
2013-07-09,21.48,21.48,21.48,21.48,0,7.53230752723705,7.53230752723705,7.53230752723705,7.53230752723705,0,0.0,1.0
2013-07-10,21.5,21.5,21.5,21.5,300,7.53932084895701,7.53932084895701,7.53932084895701,7.53932084895701,855.514724630972,0.0,1.0
2013-07-11,21.8,21.8,21.8,21.8,1000,7.64452067475641,7.64452067475641,7.64452067475641,7.64452067475641,2851.71574876991,0.0,1.0
2013-07-12,21.27,21.27,21.27,21.27,350,7.45866764917747,7.45866764917747,7.45866764917747,7.45866764917747,998.100512069467,0.0,1.0
2013-07-15,21.27,21.27,21.27,21.27,0,7.45866764917747,7.45866764917747,7.45866764917747,7.45866764917747,0,0.0,1.0
2013-07-16,21.27,21.27,21.27,21.27,0,7.45866764917747,7.45866764917747,7.45866764917747,7.45866764917747,0,0.0,1.0
2013-07-17,21.27,21.27,21.27,21.27,0,7.45866764917747,7.45866764917747,7.45866764917747,7.45866764917747,0,0.0,1.0
2013-07-18,21.9,21.9,21.45,21.45,12330,7.67958728335621,7.67958728335621,7.52178754465711,7.52178754465711,35161.6551823329,0.0,1.0
2013-07-19,21.9,21.9,21.75,21.75,2618,7.67958728335621,7.67958728335621,7.62698737045651,7.62698737045651,7465.79183027961,0.0,1.0
2013-07-22,21.9,21.9,21.9,21.9,137,7.67958728335621,7.67958728335621,7.67958728335621,7.67958728335621,390.685057581477,0.0,1.0
2013-07-23,21.99,21.99,21.98,21.99,1971,7.71114723109603,7.71114723109603,7.70764057023605,7.71114723109603,5620.73174082548,0.0,1.0
2013-07-24,21.99,21.99,21.5,21.5,1980,7.71114723109603,7.71114723109603,7.53932084895701,7.53932084895701,5646.39718256441,0.0,1.0
2013-07-25,22.48,22.48,22.25,22.25,3837,7.88297361323505,7.88297361323505,7.80232041345551,7.80232041345551,10942.0333280301,0.0,1.0
2013-07-26,22.0,22.0,22.0,22.0,500,7.71465389195601,7.71465389195601,7.71465389195601,7.71465389195601,1425.85787438495,0.0,1.0
2013-07-29,22.0,22.0,22.0,22.0,0,7.71465389195601,7.71465389195601,7.71465389195601,7.71465389195601,0,0.0,1.0
2013-07-30,22.0,22.0,22.0,22.0,0,7.71465389195601,7.71465389195601,7.71465389195601,7.71465389195601,0,0.0,1.0
2013-07-31,21.75,21.75,21.75,21.75,100,7.62698737045651,7.62698737045651,7.62698737045651,7.62698737045651,285.171574876991,0.0,1.0
2013-08-01,22.1,22.1,22.1,22.1,536,7.74972050055581,7.74972050055581,7.74972050055581,7.74972050055581,1528.51964134067,0.0,1.0
2013-08-02,22.1,22.1,22.1,22.1,0,7.74972050055581,7.74972050055581,7.74972050055581,7.74972050055581,0,0.0,1.0
2013-08-05,22.1,22.1,22.1,22.1,0,7.74972050055581,7.74972050055581,7.74972050055581,7.74972050055581,0,0.0,1.0
2013-08-06,22.1,22.1,22.1,22.1,0,7.74972050055581,7.74972050055581,7.74972050055581,7.74972050055581,0,0.0,1.0
2013-08-07,22.0,22.0,22.0,22.0,100,7.71465389195601,7.71465389195601,7.71465389195601,7.71465389195601,285.171574876991,0.0,1.0
2013-08-08,22.0,22.0,22.0,22.0,0,7.71465389195601,7.71465389195601,7.71465389195601,7.71465389195601,0,0.0,1.0
2013-08-09,22.0,22.0,22.0,22.0,0,7.71465389195601,7.71465389195601,7.71465389195601,7.71465389195601,0,0.0,1.0
2013-08-12,22.0,22.0,22.0,22.0,0,7.71465389195601,7.71465389195601,7.71465389195601,7.71465389195601,0,0.0,1.0
2013-08-13,22.0,22.0,22.0,22.0,0,7.71465389195601,7.71465389195601,7.71465389195601,7.71465389195601,0,0.0,1.0
2013-08-14,22.0,22.0,22.0,22.0,0,7.71465389195601,7.71465389195601,7.71465389195601,7.71465389195601,0,0.0,1.0
2013-08-15,21.66,22.4,21.66,22.4,868,7.59542742271669,7.85492032635521,7.59542742271669,7.85492032635521,2475.28926993228,0.0,1.0
2013-08-16,22.0,22.0,22.0,22.0,400,7.71465389195601,7.71465389195601,7.71465389195601,7.71465389195601,1140.68629950796,0.0,1.0
2013-08-19,21.55,21.75,21.55,21.75,441,7.55685415325691,7.62698737045651,7.55685415325691,7.62698737045651,1257.60664520753,0.0,1.0
2013-08-20,21.25,21.55,21.25,21.55,915,7.45165432745751,7.55685415325691,7.45165432745751,7.55685415325691,2609.31991012446,0.0,1.0
2013-08-21,21.25,21.25,21.25,21.25,1000,7.45165432745751,7.45165432745751,7.45165432745751,7.45165432745751,2851.71574876991,0.0,1.0
2013-08-22,21.25,21.25,21.25,21.25,200,7.45165432745751,7.45165432745751,7.45165432745751,7.45165432745751,570.343149753981,0.0,1.0
2013-08-23,21.25,21.25,21.25,21.25,0,7.45165432745751,7.45165432745751,7.45165432745751,7.45165432745751,0,0.0,1.0
2013-08-26,21.25,21.25,21.25,21.25,150,7.45165432745751,7.45165432745751,7.45165432745751,7.45165432745751,427.757362315486,0.0,1.0
2013-08-27,21.25,21.25,21.25,21.25,0,7.45165432745751,7.45165432745751,7.45165432745751,7.45165432745751,0,0.0,1.0
2013-08-28,21.25,21.25,21.25,21.25,0,7.45165432745751,7.45165432745751,7.45165432745751,7.45165432745751,0,0.0,1.0
2013-08-29,21.25,21.25,21.25,21.25,0,7.45165432745751,7.45165432745751,7.45165432745751,7.45165432745751,0,0.0,1.0
2013-08-30,21.25,21.25,21.25,21.25,300,7.45165432745751,7.45165432745751,7.45165432745751,7.45165432745751,855.514724630972,0.0,1.0
2013-09-03,21.25,21.25,21.25,21.25,0,7.45165432745751,7.45165432745751,7.45165432745751,7.45165432745751,0,0.0,1.0
2013-09-04,21.25,21.25,21.25,21.25,138,7.45165432745751,7.45165432745751,7.45165432745751,7.45165432745751,393.536773330247,0.0,1.0
2013-09-05,21.5,21.5,21.5,21.5,469,7.53932084895701,7.53932084895701,7.53932084895701,7.53932084895701,1337.45468617309,0.0,1.0
2013-09-06,21.5,21.5,21.3,21.3,1143,7.53932084895701,7.53932084895701,7.46918763175741,7.46918763175741,3259.511100844,0.0,1.0
2013-09-09,21.5,21.5,21.5,21.5,0,7.53932084895701,7.53932084895701,7.53932084895701,7.53932084895701,0,0.0,1.0
2013-09-10,21.5,21.5,21.5,21.5,0,7.53932084895701,7.53932084895701,7.53932084895701,7.53932084895701,0,0.0,1.0
2013-09-11,21.5,21.5,21.5,21.5,0,7.53932084895701,7.53932084895701,7.53932084895701,7.53932084895701,0,0.0,1.0
2013-09-12,21.5,21.5,21.5,21.5,0,7.53932084895701,7.53932084895701,7.53932084895701,7.53932084895701,0,0.0,1.0
2013-09-13,21.25,21.25,21.25,21.25,536,7.45165432745751,7.45165432745751,7.45165432745751,7.45165432745751,1528.51964134067,0.0,1.0
2013-09-16,21.26,21.26,21.26,21.26,1000,7.45516098831749,7.45516098831749,7.45516098831749,7.45516098831749,2851.71574876991,0.0,1.0
2013-09-17,21.26,21.5,21.26,21.5,1975,7.45516098831749,7.53932084895701,7.45516098831749,7.53932084895701,5632.13860382056,0.0,1.0
2013-09-18,21.26,21.26,21.26,21.26,2199,7.45516098831749,7.45516098831749,7.45516098831749,7.45516098831749,6270.92293154502,0.0,1.0
2013-09-19,21.85,22.0,21.85,22.0,30100,7.66205397905631,7.71465389195601,7.66205397905631,7.71465389195601,85836.6440379742,0.0,1.0
2013-09-20,21.85,21.85,21.85,21.85,0,7.66205397905631,7.66205397905631,7.66205397905631,7.66205397905631,0,0.0,1.0
2013-09-23,21.85,21.85,21.85,21.85,4500,7.66205397905631,7.66205397905631,7.66205397905631,7.66205397905631,12832.7208694646,0.0,1.0
2013-09-24,21.85,21.85,21.85,21.85,0,7.66205397905631,7.66205397905631,7.66205397905631,7.66205397905631,0,0.0,1.0
2013-09-25,21.75,21.75,21.74,21.74,1520,7.62698737045651,7.62698737045651,7.62348070959653,7.62348070959653,4334.60793813026,0.0,1.0
2013-09-26,22.0,22.0,22.0,22.0,5143,7.71465389195601,7.71465389195601,7.71465389195601,7.71465389195601,14666.3740959236,0.0,1.0
2013-09-27,22.0,22.0,22.0,22.0,0,7.78478710915561,7.78478710915561,7.78478710915561,7.78478710915561,0,0.2,1.0
2013-09-30,22.0,22.0,21.6,21.99,12000,7.78478710915561,7.78478710915561,7.64324552535278,7.78124856956054,33912.2953907773,0.0,1.0
2013-10-01,22.0,22.0,22.0,22.0,0,7.78478710915561,7.78478710915561,7.78478710915561,7.78478710915561,0,0.0,1.0
2013-10-02,21.37,21.37,21.37,21.37,200,7.56185911466616,7.56185911466616,7.56185911466616,7.56185911466616,565.204923179621,0.0,1.0
2013-10-03,21.17,21.37,21.17,21.37,3900,7.49108832276474,7.56185911466616,7.49108832276474,7.56185911466616,11021.4960020026,0.0,1.0
2013-10-04,21.39,21.39,21.1,21.11,1900,7.5689361938563,7.5689361938563,7.46631854559925,7.46985708519432,5369.4467702064,0.0,1.0
2013-10-07,21.39,21.39,21.39,21.39,0,7.5689361938563,7.5689361938563,7.5689361938563,7.5689361938563,0,0.0,1.0
2013-10-08,21.25,21.25,21.25,21.25,742,7.51939663952531,7.51939663952531,7.51939663952531,7.51939663952531,2096.91026499639,0.0,1.0
2013-10-09,21.25,21.25,21.25,21.25,0,7.51939663952531,7.51939663952531,7.51939663952531,7.51939663952531,0,0.0,1.0
2013-10-10,21.0,21.1,21.0,21.1,14952,7.43093314964854,7.46631854559925,7.43093314964854,7.46631854559925,42254.7200569084,0.0,1.0
2013-10-11,20.5,21.1,20.5,21.1,5140,7.254006169895,7.46631854559925,7.254006169895,7.46631854559925,14525.7665257163,0.0,1.0
2013-10-14,20.4,20.6,20.4,20.6,576,7.21862077394429,7.28939156584571,7.21862077394429,7.28939156584571,1627.79017875731,0.0,1.0
2013-10-15,20.0,20.25,19.9,20.25,1496,7.07707919014147,7.16554268001823,7.04169379419076,7.16554268001823,4227.73282538356,0.0,1.0
2013-10-16,20.0,20.0,20.0,20.0,1062,7.07707919014147,7.07707919014147,7.07707919014147,7.07707919014147,3001.23814208378,0.0,1.0
2013-10-17,20.0,20.05,20.0,20.05,6000,7.07707919014147,7.09477188811682,7.07707919014147,7.09477188811682,16956.1476953886,0.0,1.0
2013-10-18,21.0,21.0,20.0,20.0,5929,7.43093314964854,7.43093314964854,7.07707919014147,7.07707919014147,16755.4999476599,0.0,1.0
2013-10-21,21.0,21.7,20.95,20.95,4347,7.43093314964854,7.67863092130349,7.41324045167319,7.41324045167319,12284.7290053091,0.0,1.0
2013-10-22,21.0,21.25,21.0,21.25,1809,7.43093314964854,7.51939663952531,7.43093314964854,7.51939663952531,5112.27853015967,0.0,1.0
2013-10-23,21.0,21.0,21.0,21.0,0,7.43093314964854,7.43093314964854,7.43093314964854,7.43093314964854,0,0.0,1.0
2013-10-24,21.7,21.7,21.45,21.45,3117,7.67863092130349,7.67863092130349,7.59016743142672,7.59016743142672,8808.71872775439,0.0,1.0
2013-10-25,21.7,21.7,21.7,21.7,0,7.67863092130349,7.67863092130349,7.67863092130349,7.67863092130349,0,0.0,1.0
2013-10-28,21.7,21.7,21.7,21.7,0,7.67863092130349,7.67863092130349,7.67863092130349,7.67863092130349,0,0.0,1.0
2013-10-29,21.7,21.7,21.7,21.7,0,7.67863092130349,7.67863092130349,7.67863092130349,7.67863092130349,0,0.0,1.0
2013-10-30,21.0,21.0,21.0,21.0,4841,7.43093314964854,7.43093314964854,7.43093314964854,7.43093314964854,13680.7851655627,0.0,1.0
2013-10-31,21.25,21.42,21.0,21.0,1292,7.51939663952531,7.57955181264151,7.43093314964854,7.43093314964854,3651.22380374035,0.0,1.0
2013-11-01,21.25,21.25,21.25,21.25,0,7.51939663952531,7.51939663952531,7.51939663952531,7.51939663952531,0,0.0,1.0
2013-11-04,21.75,21.75,21.25,21.25,7555,7.69632361927884,7.69632361927884,7.51939663952531,7.51939663952531,21350.6159731102,0.0,1.0
2013-11-05,22.0,22.0,22.0,22.0,355,7.78478710915561,7.78478710915561,7.78478710915561,7.78478710915561,1003.23873864383,0.0,1.0
2013-11-06,22.0,22.0,22.0,22.0,0,7.78478710915561,7.78478710915561,7.78478710915561,7.78478710915561,0,0.0,1.0
2013-11-07,22.0,22.0,22.0,22.0,0,7.78478710915561,7.78478710915561,7.78478710915561,7.78478710915561,0,0.0,1.0
2013-11-08,22.0,22.0,22.0,22.0,0,7.78478710915561,7.78478710915561,7.78478710915561,7.78478710915561,0,0.0,1.0
2013-11-11,22.0,22.0,22.0,22.0,0,7.78478710915561,7.78478710915561,7.78478710915561,7.78478710915561,0,0.0,1.0
2013-11-12,22.0,22.0,22.0,22.0,0,7.78478710915561,7.78478710915561,7.78478710915561,7.78478710915561,0,0.0,1.0
2013-11-13,21.25,21.25,21.25,21.25,355,7.51939663952531,7.51939663952531,7.51939663952531,7.51939663952531,1003.23873864383,0.0,1.0
2013-11-14,21.0,21.0,21.0,21.0,300,7.43093314964854,7.43093314964854,7.43093314964854,7.43093314964854,847.807384769431,0.0,1.0
2013-11-15,21.0,21.0,21.0,21.0,0,7.43093314964854,7.43093314964854,7.43093314964854,7.43093314964854,0,0.0,1.0
2013-11-18,21.0,21.0,21.0,21.0,0,7.43093314964854,7.43093314964854,7.43093314964854,7.43093314964854,0,0.0,1.0
2013-11-19,21.0,21.0,21.0,21.0,0,7.43093314964854,7.43093314964854,7.43093314964854,7.43093314964854,0,0.0,1.0
2013-11-20,21.45,21.45,20.75,21.025,3200,7.59016743142672,7.59016743142672,7.34246965977177,7.43977949863622,9043.27877087393,0.0,1.0
2013-11-21,21.45,21.45,21.45,21.45,0,7.59016743142672,7.59016743142672,7.59016743142672,7.59016743142672,0,0.0,1.0
2013-11-22,21.25,21.25,21.25,21.25,179,7.51939663952531,7.51939663952531,7.51939663952531,7.51939663952531,505.85840624576,0.0,1.0
2013-11-25,21.49,23.0,21.49,23.0,1221,7.604321589807,8.13864106866269,7.604321589807,8.13864106866269,3450.57605601159,0.0,1.0
2013-11-26,21.49,21.49,21.49,21.49,0,7.604321589807,7.604321589807,7.604321589807,7.604321589807,0,0.0,1.0
2013-11-27,20.65,20.65,20.65,20.65,561,7.30708426382106,7.30708426382106,7.30708426382106,7.30708426382106,1585.39980951884,0.0,1.0
2013-11-29,20.65,20.65,20.65,20.65,0,7.30708426382106,7.30708426382106,7.30708426382106,7.30708426382106,0,0.0,1.0
2013-12-02,20.65,20.65,20.65,20.65,0,7.30708426382106,7.30708426382106,7.30708426382106,7.30708426382106,0,0.0,1.0
2013-12-03,20.65,20.65,20.65,20.65,0,7.30708426382106,7.30708426382106,7.30708426382106,7.30708426382106,0,0.0,1.0
2013-12-05,20.65,20.65,20.65,20.65,0,7.30708426382106,7.30708426382106,7.30708426382106,7.30708426382106,0,0.0,1.0
2013-12-06,20.65,20.65,20.65,20.65,150,7.30708426382106,7.30708426382106,7.30708426382106,7.30708426382106,423.903692384716,0.0,1.0
2013-12-09,21.5,21.5,21.35,21.35,3649,7.60786012940208,7.60786012940208,7.55478203547602,7.55478203547602,10312.1638234122,0.0,1.0
2013-12-10,21.5,21.5,21.5,21.5,0,7.60786012940208,7.60786012940208,7.60786012940208,7.60786012940208,0,0.0,1.0
2013-12-11,20.65,20.65,20.65,20.65,352,7.30708426382106,7.30708426382106,7.30708426382106,7.30708426382106,994.760664796133,0.0,1.0
2013-12-12,20.65,20.65,20.65,20.65,0,7.30708426382106,7.30708426382106,7.30708426382106,7.30708426382106,0,0.0,1.0
2013-12-13,20.8,20.8,20.8,20.8,195,7.36016235774712,7.36016235774712,7.36016235774712,7.36016235774712,551.074800100131,0.0,1.0
2013-12-16,21.35,21.35,21.35,21.35,930,7.55478203547602,7.55478203547602,7.55478203547602,7.55478203547602,2628.20289278524,0.0,1.0
2013-12-17,21.6,21.6,21.35,21.35,977,7.64324552535278,7.64324552535278,7.55478203547602,7.55478203547602,2761.02604973245,0.0,1.0
2013-12-18,21.5,21.5,21.4,21.4,1050,7.60786012940208,7.60786012940208,7.57247473345137,7.57247473345137,2967.32584669301,0.0,1.0
2013-12-19,21.5,21.5,21.5,21.5,0,7.60786012940208,7.60786012940208,7.60786012940208,7.60786012940208,0,0.0,1.0
2013-12-20,22.0,22.0,21.75,21.75,2750,7.78478710915561,7.78478710915561,7.69632361927884,7.69632361927884,7771.56769371979,0.0,1.0
2013-12-23,21.75,22.0,21.75,22.0,2364,7.69632361927884,7.78478710915561,7.69632361927884,7.78478710915561,6680.72219198312,0.0,1.0
2013-12-24,22.75,22.75,22.45,22.45,3928,8.05017757878592,8.05017757878592,7.94402139093379,7.94402139093379,11100.6246912477,0.0,1.0
2013-12-26,22.75,22.75,22.75,22.75,35,8.05017757878592,8.05017757878592,8.05017757878592,8.05017757878592,98.9108615564336,0.0,1.0
2013-12-27,22.25,23.0,22.0,23.0,37704,7.94755993052887,8.21545520908602,7.85826150434315,8.21545520908602,105556.171621618,0.21,1.0
2013-12-31,22.06,22.95,22.06,22.95,13978,7.87969312662772,8.19759552384888,7.87969312662772,8.19759552384888,39132.8285308449,0.0,1.0
2014-01-02,22.1,22.15,22.1,22.15,601,7.89398087481744,7.91184056005458,7.89398087481744,7.91184056005458,1682.56044835011,0.0,1.0
2014-01-03,23.0,23.0,22.97,22.97,339,8.21545520908602,8.21545520908602,8.20473939794373,8.20473939794373,949.064878520277,0.0,1.0
2014-01-06,22.85,23.0,22.85,23.0,10660,8.16187615337459,8.21545520908602,8.16187615337459,8.21545520908602,29843.7510472748,0.0,1.0
2014-01-07,22.85,22.85,22.85,22.85,0,8.16187615337459,8.16187615337459,8.16187615337459,8.16187615337459,0,0.0,1.0
2014-01-08,22.7,22.75,22.65,22.75,20913,8.10829709766316,8.1261567829003,8.09043741242601,8.1261567829003,58548.0643200429,0.0,1.0
2014-01-09,22.75,22.75,22.7,22.7,8558,8.1261567829003,8.1261567829003,8.10829709766316,8.10829709766316,23958.9888801668,0.0,1.0
2014-01-10,22.55,22.85,22.55,22.85,465,8.05471804195173,8.16187615337459,8.05471804195173,8.16187615337459,1301.81465637737,0.0,1.0
2014-01-13,22.75,22.75,22.56,22.56,910,8.1261567829003,8.1261567829003,8.05828997899916,8.05828997899916,2547.63728452346,0.0,1.0
2014-01-14,22.75,22.75,22.75,22.75,0,8.1261567829003,8.1261567829003,8.1261567829003,8.1261567829003,0,0.0,1.0
2014-01-15,22.56,22.56,22.56,22.56,2945,8.05828997899916,8.05828997899916,8.05828997899916,8.05828997899916,8244.82615705668,0.0,1.0
2014-01-16,22.7,22.7,22.56,22.56,532,8.10829709766316,8.10829709766316,8.05828997899916,8.05828997899916,1489.38795095217,0.0,1.0
2014-01-17,22.73,22.73,22.72,22.72,364,8.11901290880544,8.11901290880544,8.11544097175801,8.11544097175801,1019.05491380938,0.0,1.0
2014-01-21,22.73,22.73,22.73,22.73,91,8.11901290880544,8.11901290880544,8.11901290880544,8.11901290880544,254.763728452346,0.0,1.0
2014-01-22,23.94,23.94,22.66,22.66,7121,8.55121729154432,8.55121729154432,8.09400934947344,8.09400934947344,19935.9616517489,0.0,1.0
2014-01-23,23.94,23.94,23.94,23.94,0,8.55121729154432,8.55121729154432,8.55121729154432,8.55121729154432,0,0.0,1.0
2014-01-24,23.88,23.88,23.87,23.87,1548,8.52978566925974,8.52978566925974,8.52621373221232,8.52621373221232,4333.78298510144,0.0,1.0
2014-01-27,24.0,24.0,23.88,23.88,972,8.57264891382889,8.57264891382889,8.52978566925974,8.52978566925974,2721.21257204044,0.0,1.0
2014-01-28,25.0,25.0,25.0,25.0,463,8.92984261857176,8.92984261857176,8.92984261857176,8.92984261857176,1296.21545355424,0.0,1.0
2014-01-29,25.42,25.5,24.0,24.0,7750,9.07986397456377,9.10843947094319,8.57264891382889,8.57264891382889,21696.9109396228,0.0,1.0
2014-01-30,24.05,24.05,24.05,24.05,158,8.59050859906603,8.59050859906603,8.59050859906603,8.59050859906603,442.33702302715,0.0,1.0
2014-01-31,24.05,24.05,24.05,24.05,35,8.59050859906603,8.59050859906603,8.59050859906603,8.59050859906603,97.9860494047484,0.0,1.0
2014-02-03,24.05,24.05,24.05,24.05,65,8.59050859906603,8.59050859906603,8.59050859906603,8.59050859906603,181.974091751676,0.0,1.0
2014-02-04,24.05,24.05,24.05,24.05,0,8.59050859906603,8.59050859906603,8.59050859906603,8.59050859906603,0,0.0,1.0
2014-02-05,24.05,24.05,24.05,24.05,0,8.59050859906603,8.59050859906603,8.59050859906603,8.59050859906603,0,0.0,1.0
2014-02-06,25.39,25.39,25.25,25.25,5447,9.06914816342148,9.06914816342148,9.01914104475748,9.01914104475748,15249.4288887904,0.0,1.0
2014-02-07,24.0,25.85,24.0,25.25,8538,8.57264891382889,9.2334572676032,8.57264891382889,9.01914104475748,23902.9968519355,0.0,1.0
2014-02-10,23.95,23.95,22.15,23.01,3061,8.55478922859175,8.55478922859175,7.91184056005458,8.21902714613345,8569.57992079813,0.0,1.0
2014-02-11,23.95,23.95,23.95,23.95,0,8.55478922859175,8.55478922859175,8.55478922859175,8.55478922859175,0,0.0,1.0
2014-02-12,23.0,23.0,23.0,23.0,400,8.21545520908602,8.21545520908602,8.21545520908602,8.21545520908602,1119.8405646257,0.0,1.0
2014-02-13,22.45,22.85,22.45,22.85,2161,8.01899867147744,8.16187615337459,8.01899867147744,8.16187615337459,6049.93865039032,0.0,1.0
2014-02-14,23.0,23.0,23.0,23.0,1100,8.21545520908602,8.21545520908602,8.21545520908602,8.21545520908602,3079.56155272066,0.0,1.0
2014-02-18,23.0,23.0,23.0,23.0,68,8.21545520908602,8.21545520908602,8.21545520908602,8.21545520908602,190.372895986368,0.0,1.0
2014-02-19,23.0,23.0,23.0,23.0,0,8.21545520908602,8.21545520908602,8.21545520908602,8.21545520908602,0,0.0,1.0
2014-02-20,23.0,23.0,23.0,23.0,1657,8.21545520908602,8.21545520908602,8.21545520908602,8.21545520908602,4638.93953896194,0.0,1.0
2014-02-21,22.71,22.71,22.71,22.71,975,8.11186903471059,8.11186903471059,8.11186903471059,8.11186903471059,2729.61137627513,0.0,1.0
2014-02-24,23.7,23.7,22.71,22.71,350,8.46549080240603,8.46549080240603,8.11186903471059,8.11186903471059,979.860494047483,0.0,1.0
2014-02-25,23.7,23.7,23.7,23.7,65,8.46549080240603,8.46549080240603,8.46549080240603,8.46549080240603,181.974091751675,0.0,1.0
2014-02-26,23.7,23.7,23.7,23.7,0,8.46549080240603,8.46549080240603,8.46549080240603,8.46549080240603,0,0.0,1.0
2014-02-27,23.7,23.7,23.7,23.7,0,8.46549080240603,8.46549080240603,8.46549080240603,8.46549080240603,0,0.0,1.0
2014-02-28,23.01,23.01,23.01,23.01,875,8.21902714613345,8.21902714613345,8.21902714613345,8.21902714613345,2449.65123511871,0.0,1.0
2014-03-03,23.01,23.01,23.01,23.01,0,8.21902714613345,8.21902714613345,8.21902714613345,8.21902714613345,0,0.0,1.0
2014-03-04,23.01,23.01,23.01,23.01,10,8.21902714613345,8.21902714613345,8.21902714613345,8.21902714613345,27.9960141156424,0.0,1.0
2014-03-05,23.04,23.04,23.03,23.04,2666,8.22974295727573,8.22974295727573,8.22617102022831,8.22974295727573,7463.73736323026,0.0,1.0
2014-03-06,23.04,23.04,23.04,23.04,52,8.22974295727573,8.22974295727573,8.22974295727573,8.22974295727573,145.57927340134,0.0,1.0
2014-03-07,23.01,23.01,23.0,23.0,1600,8.21902714613345,8.21902714613345,8.21545520908602,8.21545520908602,4479.36225850278,0.0,1.0
2014-03-10,23.38,23.38,23.38,23.38,100,8.35118881688831,8.35118881688831,8.35118881688831,8.35118881688831,279.960141156424,0.0,1.0
2014-03-11,24.15,24.19,23.78,23.78,804,8.62622796954032,8.64051571773004,8.49406629878546,8.49406629878546,2250.87953489765,0.0,1.0
2014-03-12,24.15,24.15,24.15,24.15,70,8.62622796954032,8.62622796954032,8.62622796954032,8.62622796954032,195.972098809497,0.0,1.0
2014-03-13,24.15,24.15,24.15,24.15,0,8.62622796954032,8.62622796954032,8.62622796954032,8.62622796954032,0,0.0,1.0
2014-03-14,23.13,24.09,23.13,24.09,3325,8.26189039070259,8.60479634725575,8.26189039070259,8.60479634725575,9308.6746934511,0.0,1.0
2014-03-17,23.13,23.13,23.13,23.13,155,8.26189039070259,8.26189039070259,8.26189039070259,8.26189039070259,433.938218792457,0.0,1.0
2014-03-18,24.2,24.2,24.2,24.2,121,8.64408765477746,8.64408765477746,8.64408765477746,8.64408765477746,338.751770799273,0.0,1.0
2014-03-19,24.2,24.2,24.2,24.2,0,8.64408765477746,8.64408765477746,8.64408765477746,8.64408765477746,0,0.0,1.0
2014-03-20,24.2,24.2,24.2,24.2,0,8.64408765477746,8.64408765477746,8.64408765477746,8.64408765477746,0,0.0,1.0
2014-03-21,23.22,24.25,23.22,24.0,1192,8.29403782412945,8.66194734001461,8.29403782412945,8.57264891382889,3337.12488258457,0.0,1.0
2014-03-24,23.25,23.25,23.25,23.25,435,8.30475363527174,8.30475363527174,8.30475363527174,8.30475363527174,1217.82661403044,0.0,1.0
2014-03-25,23.25,23.25,23.25,23.25,0,8.30475363527174,8.30475363527174,8.30475363527174,8.30475363527174,0,0.0,1.0
2014-03-26,23.95,23.95,23.95,23.95,100,8.55478922859175,8.55478922859175,8.55478922859175,8.55478922859175,279.960141156424,0.0,1.0
2014-03-27,23.95,23.95,23.95,23.95,0,8.55478922859175,8.55478922859175,8.55478922859175,8.55478922859175,0,0.0,1.0
2014-03-28,24.0,24.0,24.0,24.0,933,8.64765959182489,8.64765959182489,8.64765959182489,8.64765959182489,2589.37111969213,0.21,1.0
2014-03-31,24.25,24.25,24.0,24.0,1657,8.73773937923973,8.73773937923973,8.64765959182489,8.64765959182489,4598.70090603415,0.0,1.0
2014-04-01,24.25,24.25,24.25,24.25,0,8.73773937923973,8.73773937923973,8.73773937923973,8.73773937923973,0,0.0,1.0
2014-04-02,24.25,24.25,24.25,24.25,0,8.73773937923973,8.73773937923973,8.73773937923973,8.73773937923973,0,0.0,1.0
2014-04-03,24.5,24.5,24.0,24.0,1102,8.82781916665458,8.82781916665458,8.64765959182489,8.64765959182489,3058.39975766423,0.0,1.0
2014-04-04,24.5,24.5,24.5,24.5,1000,8.82781916665458,8.82781916665458,8.82781916665458,8.82781916665458,2775.3173844503,0.0,1.0
2014-04-07,24.5,24.5,24.5,24.5,0,8.82781916665458,8.82781916665458,8.82781916665458,8.82781916665458,0,0.0,1.0
2014-04-08,24.5,24.5,24.5,24.5,22,8.82781916665458,8.82781916665458,8.82781916665458,8.82781916665458,61.0569824579066,0.0,1.0
2014-04-09,24.5,24.5,24.5,24.5,0,8.82781916665458,8.82781916665458,8.82781916665458,8.82781916665458,0,0.0,1.0
2014-04-10,24.55,24.55,24.55,24.55,400,8.84583512413755,8.84583512413755,8.84583512413755,8.84583512413755,1110.12695378012,0.0,1.0
2014-04-11,24.55,24.55,24.55,24.55,600,8.84583512413755,8.84583512413755,8.84583512413755,8.84583512413755,1665.19043067018,0.0,1.0
2014-04-14,24.75,24.75,24.55,24.55,902,8.91789895406942,8.91789895406942,8.84583512413755,8.84583512413755,2503.33628077417,0.0,1.0
2014-04-15,24.95,24.95,24.75,24.75,400,8.98996278400129,8.98996278400129,8.91789895406942,8.91789895406942,1110.12695378012,0.0,1.0
2014-04-16,25.0,25.0,25.0,25.0,1000,9.00797874148426,9.00797874148426,9.00797874148426,9.00797874148426,2775.3173844503,0.0,1.0
2014-04-17,25.25,25.25,25.25,25.25,247,9.09805852889911,9.09805852889911,9.09805852889911,9.09805852889911,685.503393959224,0.0,1.0
2014-04-21,25.15,25.15,24.75,24.75,1515,9.06202661393317,9.06202661393317,8.91789895406942,8.91789895406942,4204.6058374422,0.0,1.0
2014-04-22,26.0,26.0,25.15,25.25,9993,9.36829789114363,9.36829789114363,9.06202661393317,9.09805852889911,27733.7466228118,0.0,1.0
2014-04-23,25.99,25.99,25.65,25.65,3216,9.36469469964704,9.36469469964704,9.24218618876285,9.24218618876285,8925.42070839216,0.0,1.0
2014-04-24,25.99,25.99,25.99,25.99,800,9.36469469964704,9.36469469964704,9.36469469964704,9.36469469964704,2220.25390756024,0.0,1.0
2014-04-25,25.99,25.99,25.99,25.99,0,9.36469469964704,9.36469469964704,9.36469469964704,9.36469469964704,0,0.0,1.0
2014-04-28,25.99,25.99,25.99,25.99,0,9.36469469964704,9.36469469964704,9.36469469964704,9.36469469964704,0,0.0,1.0
2014-04-29,25.99,25.99,25.99,25.99,200,9.36469469964704,9.36469469964704,9.36469469964704,9.36469469964704,555.06347689006,0.0,1.0
2014-04-30,24.7,25.8,24.7,25.8,943,8.89988299658645,9.29623406121176,8.89988299658645,9.29623406121176,2617.12429353663,0.0,1.0
2014-05-01,24.7,24.7,24.7,24.7,0,8.89988299658645,8.89988299658645,8.89988299658645,8.89988299658645,0,0.0,1.0
2014-05-02,24.7,24.7,24.7,24.7,0,8.89988299658645,8.89988299658645,8.89988299658645,8.89988299658645,0,0.0,1.0
2014-05-05,24.7,24.7,24.7,24.7,0,8.89988299658645,8.89988299658645,8.89988299658645,8.89988299658645,0,0.0,1.0
2014-05-06,24.25,24.7,24.2,24.7,784,8.73773937923973,8.89988299658645,8.71972342175677,8.89988299658645,2175.84882940904,0.0,1.0
2014-05-07,24.25,24.25,24.25,24.25,0,8.73773937923973,8.73773937923973,8.73773937923973,8.73773937923973,0,0.0,1.0
2014-05-08,25.0,25.0,25.0,25.0,254,9.00797874148426,9.00797874148426,9.00797874148426,9.00797874148426,704.930615650376,0.0,1.0
2014-05-09,24.8,24.8,24.8,24.8,5000,8.93591491155239,8.93591491155239,8.93591491155239,8.93591491155239,13876.5869222515,0.0,1.0
2014-05-12,24.25,24.25,24.25,24.25,110,8.73773937923973,8.73773937923973,8.73773937923973,8.73773937923973,305.284912289533,0.0,1.0
2014-05-13,24.25,24.25,24.25,24.25,800,8.73773937923973,8.73773937923973,8.73773937923973,8.73773937923973,2220.25390756024,0.0,1.0
2014-05-14,24.0,24.0,24.0,24.0,291,8.64765959182489,8.64765959182489,8.64765959182489,8.64765959182489,807.617358875037,0.0,1.0
2014-05-15,23.5,24.0,23.5,24.0,1022,8.46750001699521,8.64765959182489,8.46750001699521,8.64765959182489,2836.3743669082,0.0,1.0
2014-05-16,23.3,23.5,23.3,23.5,830,8.39543618706333,8.46750001699521,8.39543618706333,8.46750001699521,2303.51342909375,0.0,1.0
2014-05-19,23.5,23.5,23.5,23.5,488,8.46750001699521,8.46750001699521,8.46750001699521,8.46750001699521,1354.35488361175,0.0,1.0
2014-05-20,23.2,23.2,23.2,23.2,400,8.35940427209739,8.35940427209739,8.35940427209739,8.35940427209739,1110.12695378012,0.0,1.0
2014-05-21,23.99,23.99,23.5,23.5,2849,8.6440564003283,8.6440564003283,8.46750001699521,8.46750001699521,7906.8792282989,0.0,1.0
2014-05-22,23.99,23.99,23.99,23.99,0,8.6440564003283,8.6440564003283,8.6440564003283,8.6440564003283,0,0.0,1.0
2014-05-23,23.95,24.0,23.95,24.0,18159,8.62964363434192,8.64765959182489,8.62964363434192,8.64765959182489,50396.988384233,0.0,1.0
2014-05-27,23.95,23.95,23.95,23.95,28,8.62964363434192,8.62964363434192,8.62964363434192,8.62964363434192,77.7088867646084,0.0,1.0
2014-05-28,24.19,24.19,23.99,23.99,18438,8.71612023026017,8.71612023026017,8.6440564003283,8.6440564003283,51171.3019344946,0.0,1.0
2014-05-29,24.35,24.35,24.25,24.25,2300,8.77377129420567,8.77377129420567,8.73773937923973,8.73773937923973,6383.22998423569,0.0,1.0
2014-05-30,24.5,24.5,24.5,24.5,5000,8.82781916665458,8.82781916665458,8.82781916665458,8.82781916665458,13876.5869222515,0.0,1.0
2014-06-02,24.5,24.5,24.5,24.5,0,8.82781916665458,8.82781916665458,8.82781916665458,8.82781916665458,0,0.0,1.0
2014-06-03,24.75,24.75,24.25,24.25,700,8.91789895406942,8.91789895406942,8.73773937923973,8.73773937923973,1942.72216911521,0.0,1.0
2014-06-04,24.75,24.75,24.75,24.75,100,8.91789895406942,8.91789895406942,8.91789895406942,8.91789895406942,277.53173844503,0.0,1.0
2014-06-05,24.75,24.75,24.75,24.75,0,8.91789895406942,8.91789895406942,8.91789895406942,8.91789895406942,0,0.0,1.0
2014-06-06,24.75,24.75,24.75,24.75,4500,8.91789895406942,8.91789895406942,8.91789895406942,8.91789895406942,12488.9282300263,0.0,1.0
2014-06-09,24.3,24.3,24.3,24.3,1535,8.7557553367227,8.7557553367227,8.7557553367227,8.7557553367227,4260.11218513121,0.0,1.0
2014-06-10,24.66,24.8,24.66,24.74,15420,8.88547023060008,8.93591491155239,8.88547023060008,8.91429576257283,42795.3940682236,0.0,1.0
2014-06-11,24.66,24.66,24.66,24.66,0,8.88547023060008,8.88547023060008,8.88547023060008,8.88547023060008,0,0.0,1.0
2014-06-12,24.66,24.66,24.66,24.66,0,8.88547023060008,8.88547023060008,8.88547023060008,8.88547023060008,0,0.0,1.0
2014-06-13,24.66,24.66,24.66,24.66,0,8.88547023060008,8.88547023060008,8.88547023060008,8.88547023060008,0,0.0,1.0
2014-06-16,24.66,24.66,24.66,24.66,0,8.88547023060008,8.88547023060008,8.88547023060008,8.88547023060008,0,0.0,1.0
2014-06-17,24.3,24.3,24.3,24.3,455,8.7557553367227,8.7557553367227,8.7557553367227,8.7557553367227,1262.76940992489,0.0,1.0
2014-06-18,24.3,24.3,24.3,24.3,1533,8.7557553367227,8.7557553367227,8.7557553367227,8.7557553367227,4254.56155036231,0.0,1.0
2014-06-19,24.8,24.8,24.6,24.74,1100,8.93591491155239,8.93591491155239,8.86385108162052,8.91429576257283,3052.84912289533,0.0,1.0
2014-06-20,24.79,24.79,24.79,24.79,1000,8.93231172005579,8.93231172005579,8.93231172005579,8.93231172005579,2775.3173844503,0.0,1.0
2014-06-23,24.9,24.9,24.79,24.79,1217,8.97194682651832,8.97194682651832,8.93231172005579,8.93231172005579,3377.56125687602,0.0,1.0
2014-06-24,24.3,24.95,24.3,24.75,1400,8.7557553367227,8.98996278400129,8.7557553367227,8.91789895406942,3885.44433823042,0.0,1.0
2014-06-25,24.3,24.3,24.3,24.3,800,8.7557553367227,8.7557553367227,8.7557553367227,8.7557553367227,2220.25390756024,0.0,1.0
2014-06-26,24.3,24.3,24.3,24.3,0,8.7557553367227,8.7557553367227,8.7557553367227,8.7557553367227,0,0.0,1.0
2014-06-27,24.3,24.3,24.3,24.3,1000,8.83142235815117,8.83142235815117,8.83142235815117,8.83142235815117,2751.53865533016,0.21,1.0
2014-06-30,24.5,24.5,24.5,24.5,8500,8.90410896192196,8.90410896192196,8.90410896192196,8.90410896192196,23388.0785703064,0.0,1.0
2014-07-01,25.0,25.0,25.0,25.0,550,9.08582547134894,9.08582547134894,9.08582547134894,9.08582547134894,1513.34626043159,0.0,1.0
2014-07-02,24.75,24.75,24.5,24.5,14856,8.99496721663545,8.99496721663545,8.90410896192196,8.90410896192196,40876.8582635849,0.0,1.0
2014-07-03,24.75,24.75,24.75,24.75,0,8.99496721663545,8.99496721663545,8.99496721663545,8.99496721663545,0,0.0,1.0
2014-07-07,24.75,24.75,24.75,24.75,0,8.99496721663545,8.99496721663545,8.99496721663545,8.99496721663545,0,0.0,1.0
2014-07-08,24.75,24.75,24.75,24.75,0,8.99496721663545,8.99496721663545,8.99496721663545,8.99496721663545,0,0.0,1.0
2014-07-09,24.75,24.75,24.75,24.75,0,8.99496721663545,8.99496721663545,8.99496721663545,8.99496721663545,0,0.0,1.0
2014-07-10,24.5,24.5,24.5,24.5,400,8.90410896192196,8.90410896192196,8.90410896192196,8.90410896192196,1100.61546213206,0.0,1.0
2014-07-11,24.5,24.5,24.5,24.5,0,8.90410896192196,8.90410896192196,8.90410896192196,8.90410896192196,0,0.0,1.0
2014-07-14,24.5,24.5,24.5,24.5,0,8.90410896192196,8.90410896192196,8.90410896192196,8.90410896192196,0,0.0,1.0
2014-07-15,24.5,24.5,24.5,24.5,120,8.90410896192196,8.90410896192196,8.90410896192196,8.90410896192196,330.184638639619,0.0,1.0
2014-07-16,24.5,24.5,24.5,24.5,0,8.90410896192196,8.90410896192196,8.90410896192196,8.90410896192196,0,0.0,1.0
2014-07-17,24.5,24.5,24.5,24.5,5,8.90410896192196,8.90410896192196,8.90410896192196,8.90410896192196,13.7576932766508,0.0,1.0
2014-07-18,24.99,24.99,24.99,24.99,261,9.0821911411604,9.0821911411604,9.0821911411604,9.0821911411604,718.151589041172,0.0,1.0
2014-07-21,25.0,25.0,24.96,24.96,1667,9.08582547134894,9.08582547134894,9.07128815059478,9.07128815059478,4586.81493843538,0.0,1.0
2014-07-22,25.0,25.0,25.0,25.0,0,9.08582547134894,9.08582547134894,9.08582547134894,9.08582547134894,0,0.0,1.0
2014-07-23,25.0,25.0,25.0,25.0,0,9.08582547134894,9.08582547134894,9.08582547134894,9.08582547134894,0,0.0,1.0
2014-07-24,25.0,25.0,25.0,25.0,0,9.08582547134894,9.08582547134894,9.08582547134894,9.08582547134894,0,0.0,1.0
2014-07-25,25.1,25.1,25.0,25.0,1470,9.12216877323434,9.12216877323434,9.08582547134894,9.08582547134894,4044.76182333534,0.0,1.0
2014-07-28,26.25,26.25,25.24,25.24,4928,9.54011674491639,9.54011674491639,9.17304939587389,9.17304939587389,13559.582493467,0.0,1.0
2014-07-29,26.25,26.25,26.25,26.25,0,9.54011674491639,9.54011674491639,9.54011674491639,9.54011674491639,0,0.0,1.0
2014-07-30,26.25,26.25,26.25,26.25,0,9.54011674491639,9.54011674491639,9.54011674491639,9.54011674491639,0,0.0,1.0
2014-07-31,26.25,26.25,26.25,26.25,20,9.54011674491639,9.54011674491639,9.54011674491639,9.54011674491639,55.0307731066032,0.0,1.0
2014-08-01,26.25,26.25,26.25,26.25,0,9.54011674491639,9.54011674491639,9.54011674491639,9.54011674491639,0,0.0,1.0
2014-08-04,25.5,26.25,25.5,26.25,1650,9.26754198077592,9.54011674491639,9.26754198077592,9.54011674491639,4540.03878129477,0.0,1.0
2014-08-05,25.5,25.5,25.5,25.5,0,9.26754198077592,9.26754198077592,9.26754198077592,9.26754198077592,0,0.0,1.0
2014-08-06,25.5,25.5,25.5,25.5,50,9.26754198077592,9.26754198077592,9.26754198077592,9.26754198077592,137.576932766508,0.0,1.0
2014-08-07,25.5,25.5,25.5,25.5,34,9.26754198077592,9.26754198077592,9.26754198077592,9.26754198077592,93.5523142812255,0.0,1.0
2014-08-08,25.5,25.5,25.5,25.5,0,9.26754198077592,9.26754198077592,9.26754198077592,9.26754198077592,0,0.0,1.0
2014-08-11,25.5,25.5,25.5,25.5,0,9.26754198077592,9.26754198077592,9.26754198077592,9.26754198077592,0,0.0,1.0
2014-08-12,25.5,25.5,25.5,25.5,0,9.26754198077592,9.26754198077592,9.26754198077592,9.26754198077592,0,0.0,1.0
2014-08-13,25.5,25.5,25.5,25.5,0,9.26754198077592,9.26754198077592,9.26754198077592,9.26754198077592,0,0.0,1.0
2014-08-14,25.5,25.5,25.5,25.5,0,9.26754198077592,9.26754198077592,9.26754198077592,9.26754198077592,0,0.0,1.0
2014-08-15,25.51,25.51,25.51,25.51,170,9.27117631096446,9.27117631096446,9.27117631096446,9.27117631096446,467.761571406127,0.0,1.0
2014-08-18,25.51,25.51,25.51,25.51,5,9.27117631096446,9.27117631096446,9.27117631096446,9.27117631096446,13.7576932766508,0.0,1.0
2014-08-19,25.75,25.75,25.5,25.51,1120,9.35840023548941,9.35840023548941,9.26754198077592,9.27117631096446,3081.72329396978,0.0,1.0
2014-08-20,25.75,25.75,25.75,25.75,0,9.35840023548941,9.35840023548941,9.35840023548941,9.35840023548941,0,0.0,1.0
2014-08-21,25.75,25.75,25.75,25.75,0,9.35840023548941,9.35840023548941,9.35840023548941,9.35840023548941,0,0.0,1.0
2014-08-22,25.75,25.75,25.75,25.75,0,9.35840023548941,9.35840023548941,9.35840023548941,9.35840023548941,0,0.0,1.0
2014-08-25,25.75,25.75,25.75,25.75,0,9.35840023548941,9.35840023548941,9.35840023548941,9.35840023548941,0,0.0,1.0
2014-08-26,25.76,25.76,25.75,25.75,209,9.36203456567795,9.36203456567795,9.35840023548941,9.35840023548941,575.071578964004,0.0,1.0
2014-08-27,25.76,25.76,25.76,25.76,0,9.36203456567795,9.36203456567795,9.36203456567795,9.36203456567795,0,0.0,1.0
2014-08-28,25.76,25.76,25.76,25.76,0,9.36203456567795,9.36203456567795,9.36203456567795,9.36203456567795,0,0.0,1.0
2014-08-29,25.25,25.25,25.25,25.25,140,9.17668372606243,9.17668372606243,9.17668372606243,9.17668372606243,385.215411746223,0.0,1.0
2014-09-02,25.25,25.25,25.25,25.25,0,9.17668372606243,9.17668372606243,9.17668372606243,9.17668372606243,0,0.0,1.0
2014-09-03,25.25,25.25,25.25,25.25,100,9.17668372606243,9.17668372606243,9.17668372606243,9.17668372606243,275.153865533016,0.0,1.0
2014-09-04,25.25,25.25,25.25,25.25,0,9.17668372606243,9.17668372606243,9.17668372606243,9.17668372606243,0,0.0,1.0
2014-09-05,25.25,25.25,25.25,25.25,0,9.17668372606243,9.17668372606243,9.17668372606243,9.17668372606243,0,0.0,1.0
2014-09-08,25.25,25.25,25.25,25.25,0,9.17668372606243,9.17668372606243,9.17668372606243,9.17668372606243,0,0.0,1.0
2014-09-09,25.25,25.25,25.25,25.25,0,9.17668372606243,9.17668372606243,9.17668372606243,9.17668372606243,0,0.0,1.0
2014-09-10,25.25,25.25,25.25,25.25,0,9.17668372606243,9.17668372606243,9.17668372606243,9.17668372606243,0,0.0,1.0
2014-09-11,25.25,25.25,25.25,25.25,0,9.17668372606243,9.17668372606243,9.17668372606243,9.17668372606243,0,0.0,1.0
2014-09-12,24.7,25.0,24.7,25.0,4000,8.97679556569275,9.08582547134894,8.97679556569275,9.08582547134894,11006.1546213207,0.0,1.0
2014-09-15,25.1,25.1,25.1,25.1,300,9.12216877323434,9.12216877323434,9.12216877323434,9.12216877323434,825.461596599048,0.0,1.0
2014-09-16,25.1,25.1,25.1,25.1,0,9.12216877323434,9.12216877323434,9.12216877323434,9.12216877323434,0,0.0,1.0
2014-09-17,25.1,25.1,25.1,25.1,40,9.12216877323434,9.12216877323434,9.12216877323434,9.12216877323434,110.061546213206,0.0,1.0
2014-09-18,25.1,25.1,25.1,25.1,0,9.12216877323434,9.12216877323434,9.12216877323434,9.12216877323434,0,0.0,1.0
2014-09-19,25.1,25.1,25.1,25.1,267,9.12216877323434,9.12216877323434,9.12216877323434,9.12216877323434,734.660820973153,0.0,1.0
2014-09-22,25.1,25.1,25.1,25.1,50,9.12216877323434,9.12216877323434,9.12216877323434,9.12216877323434,137.576932766508,0.0,1.0
2014-09-23,25.75,25.75,25.75,25.75,2300,9.35840023548941,9.35840023548941,9.35840023548941,9.35840023548941,6328.53890725937,0.0,1.0
2014-09-24,25.5,25.5,25.5,25.5,522,9.26754198077592,9.26754198077592,9.26754198077592,9.26754198077592,1436.30317808234,0.0,1.0
2014-09-25,25.5,25.5,25.5,25.5,0,9.26754198077592,9.26754198077592,9.26754198077592,9.26754198077592,0,0.0,1.0
2014-09-26,25.5,25.5,25.5,25.5,100,9.26754198077592,9.26754198077592,9.26754198077592,9.26754198077592,275.153865533016,0.0,1.0
2014-09-29,25.5,25.5,25.5,25.5,200,9.34386291473525,9.34386291473525,9.34386291473525,9.34386291473525,545.8128021075,0.21,1.0
2014-09-30,25.5,25.5,25.5,25.5,0,9.34386291473525,9.34386291473525,9.34386291473525,9.34386291473525,0,0.0,1.0
2014-10-01,25.25,25.25,25.25,25.25,800,9.25225641557118,9.25225641557118,9.25225641557118,9.25225641557118,2183.25120843,0.0,1.0
2014-10-02,25.25,25.25,25.25,25.25,0,9.25225641557118,9.25225641557118,9.25225641557118,9.25225641557118,0,0.0,1.0
2014-10-03,25.25,25.25,25.25,25.25,0,9.25225641557118,9.25225641557118,9.25225641557118,9.25225641557118,0,0.0,1.0
2014-10-06,25.0,25.0,25.0,25.0,217,9.16064991640711,9.16064991640711,9.16064991640711,9.16064991640711,592.206890286638,0.0,1.0
2014-10-07,25.0,25.0,25.0,25.0,360,9.16064991640711,9.16064991640711,9.16064991640711,9.16064991640711,982.4630437935,0.0,1.0
2014-10-08,25.5,25.5,25.0,25.0,720,9.34386291473525,9.34386291473525,9.16064991640711,9.16064991640711,1964.926087587,0.0,1.0
2014-10-09,26.0,26.0,26.0,26.0,1297,9.52707591306339,9.52707591306339,9.52707591306339,9.52707591306339,3539.59602166714,0.0,1.0
2014-10-10,26.0,26.0,26.0,26.0,0,9.52707591306339,9.52707591306339,9.52707591306339,9.52707591306339,0,0.0,1.0
2014-10-13,26.0,26.0,26.0,26.0,0,9.52707591306339,9.52707591306339,9.52707591306339,9.52707591306339,0,0.0,1.0
2014-10-14,26.0,26.0,26.0,26.0,300,9.52707591306339,9.52707591306339,9.52707591306339,9.52707591306339,818.71920316125,0.0,1.0
2014-10-15,26.0,26.0,26.0,26.0,0,9.52707591306339,9.52707591306339,9.52707591306339,9.52707591306339,0,0.0,1.0
2014-10-16,25.05,25.05,25.05,25.05,800,9.17897121623992,9.17897121623992,9.17897121623992,9.17897121623992,2183.25120843,0.0,1.0
2014-10-17,25.95,25.95,25.95,25.95,305,9.50875461323058,9.50875461323058,9.50875461323058,9.50875461323058,832.364523213937,0.0,1.0
2014-10-20,26.0,26.0,26.0,26.0,960,9.52707591306339,9.52707591306339,9.52707591306339,9.52707591306339,2619.901450116,0.0,1.0
2014-10-21,26.0,26.0,26.0,26.0,0,9.52707591306339,9.52707591306339,9.52707591306339,9.52707591306339,0,0.0,1.0
2014-10-22,25.25,25.25,25.22,25.22,400,9.25225641557118,9.25225641557118,9.24126363567149,9.24126363567149,1091.625604215,0.0,1.0
2014-10-23,25.25,25.25,25.25,25.25,0,9.25225641557118,9.25225641557118,9.25225641557118,9.25225641557118,0,0.0,1.0
2014-10-24,25.25,25.25,25.25,25.25,0,9.25225641557118,9.25225641557118,9.25225641557118,9.25225641557118,0,0.0,1.0
2014-10-27,25.3,25.3,25.26,25.26,556,9.270577715404,9.270577715404,9.25592067553774,9.25592067553774,1517.35958985885,0.0,1.0
2014-10-28,25.3,25.3,25.3,25.3,0,9.270577715404,9.270577715404,9.270577715404,9.270577715404,0,0.0,1.0
2014-10-29,26.0,26.0,25.93,25.93,1800,9.52707591306339,9.52707591306339,9.50142609329745,9.50142609329745,4912.3152189675,0.0,1.0
2014-10-30,26.01,26.1,26.0,26.0,2847,9.53074017302996,9.56371851272902,9.52707591306339,9.52707591306339,7769.64523800026,0.0,1.0
2014-10-31,27.0,27.0,26.2,26.2,4299,9.89350190971968,9.89350190971968,9.60036111239465,9.60036111239465,11732.2461813007,0.0,1.0
2014-11-03,27.0,27.0,27.0,27.0,0,9.89350190971968,9.89350190971968,9.89350190971968,9.89350190971968,0,0.0,1.0
2014-11-04,26.0,26.2,26.0,26.2,351,9.52707591306339,9.60036111239465,9.52707591306339,9.60036111239465,957.901467698663,0.0,1.0
2014-11-05,26.0,26.0,26.0,26.0,860,9.52707591306339,9.52707591306339,9.52707591306339,9.52707591306339,2346.99504906225,0.0,1.0
2014-11-06,26.0,26.0,26.0,26.0,0,9.52707591306339,9.52707591306339,9.52707591306339,9.52707591306339,0,0.0,1.0
2014-11-07,26.0,26.0,26.0,26.0,0,9.52707591306339,9.52707591306339,9.52707591306339,9.52707591306339,0,0.0,1.0
2014-11-10,27.0,27.0,26.5,26.5,375,9.89350190971968,9.89350190971968,9.71028891139154,9.71028891139154,1023.39900395156,0.0,1.0
2014-11-11,25.51,26.0,25.51,26.0,300,9.34752717470182,9.52707591306339,9.34752717470182,9.52707591306339,818.71920316125,0.0,1.0
2014-11-12,25.51,25.51,25.51,25.51,150,9.34752717470182,9.34752717470182,9.34752717470182,9.34752717470182,409.359601580625,0.0,1.0
2014-11-13,25.51,25.51,25.51,25.51,49,9.34752717470182,9.34752717470182,9.34752717470182,9.34752717470182,133.724136516337,0.0,1.0
2014-11-14,25.51,25.51,25.51,25.51,193,9.34752717470182,9.34752717470182,9.34752717470182,9.34752717470182,526.709354033737,0.0,1.0
2014-11-17,25.51,25.51,25.51,25.51,0,9.34752717470182,9.34752717470182,9.34752717470182,9.34752717470182,0,0.0,1.0
2014-11-18,26.75,26.75,26.75,26.75,143,9.80189541055561,9.80189541055561,9.80189541055561,9.80189541055561,390.256153506862,0.0,1.0
2014-11-19,26.99,26.99,26.99,26.99,200,9.88983764975312,9.88983764975312,9.88983764975312,9.88983764975312,545.8128021075,0.0,1.0
2014-11-20,26.0,26.0,26.0,26.0,450,9.52707591306339,9.52707591306339,9.52707591306339,9.52707591306339,1228.07880474188,0.0,1.0
2014-11-21,26.0,26.0,26.0,26.0,0,9.52707591306339,9.52707591306339,9.52707591306339,9.52707591306339,0,0.0,1.0
2014-11-24,26.0,26.0,26.0,26.0,0,9.52707591306339,9.52707591306339,9.52707591306339,9.52707591306339,0,0.0,1.0
2014-11-25,26.0,26.0,26.0,26.0,0,9.52707591306339,9.52707591306339,9.52707591306339,9.52707591306339,0,0.0,1.0
2014-11-26,26.0,26.0,26.0,26.0,7,9.52707591306339,9.52707591306339,9.52707591306339,9.52707591306339,19.1034480737625,0.0,1.0
2014-11-28,26.0,26.0,26.0,26.0,1,9.52707591306339,9.52707591306339,9.52707591306339,9.52707591306339,2.7290640105375,0.0,1.0
2014-12-01,26.0,26.0,26.0,26.0,0,9.52707591306339,9.52707591306339,9.52707591306339,9.52707591306339,0,0.0,1.0
2014-12-02,25.55,25.55,25.55,25.55,257,9.36218421456807,9.36218421456807,9.36218421456807,9.36218421456807,701.369450708137,0.0,1.0
2014-12-03,25.55,25.55,25.55,25.55,0,9.36218421456807,9.36218421456807,9.36218421456807,9.36218421456807,0,0.0,1.0
2014-12-04,25.55,25.55,25.55,25.55,0,9.36218421456807,9.36218421456807,9.36218421456807,9.36218421456807,0,0.0,1.0
2014-12-05,25.55,25.55,25.55,25.55,0,9.36218421456807,9.36218421456807,9.36218421456807,9.36218421456807,0,0.0,1.0
2014-12-08,25.55,25.55,25.55,25.55,0,9.36218421456807,9.36218421456807,9.36218421456807,9.36218421456807,0,0.0,1.0
2014-12-09,25.55,25.55,25.55,25.55,0,9.36218421456807,9.36218421456807,9.36218421456807,9.36218421456807,0,0.0,1.0
2014-12-10,25.55,25.55,25.55,25.55,0,9.36218421456807,9.36218421456807,9.36218421456807,9.36218421456807,0,0.0,1.0
2014-12-11,25.55,25.55,25.55,25.55,0,9.36218421456807,9.36218421456807,9.36218421456807,9.36218421456807,0,0.0,1.0
2014-12-12,25.55,25.55,25.55,25.55,0,9.36218421456807,9.36218421456807,9.36218421456807,9.36218421456807,0,0.0,1.0
2014-12-15,25.55,25.55,25.55,25.55,0,9.36218421456807,9.36218421456807,9.36218421456807,9.36218421456807,0,0.0,1.0
2014-12-16,25.55,25.55,25.55,25.55,75,9.36218421456807,9.36218421456807,9.36218421456807,9.36218421456807,204.679800790312,0.0,1.0
2014-12-17,25.55,25.55,25.55,25.55,10,9.36218421456807,9.36218421456807,9.36218421456807,9.36218421456807,27.290640105375,0.0,1.0
2014-12-18,25.55,25.55,25.55,25.55,0,9.36218421456807,9.36218421456807,9.36218421456807,9.36218421456807,0,0.0,1.0
2014-12-19,25.55,25.55,25.55,25.55,0,9.36218421456807,9.36218421456807,9.36218421456807,9.36218421456807,0,0.0,1.0
2014-12-22,25.31,25.55,25.31,25.55,1025,9.27424197537056,9.36218421456807,9.27424197537056,9.36218421456807,2797.29061080094,0.0,1.0
2014-12-23,25.31,25.31,25.31,25.31,0,9.27424197537056,9.27424197537056,9.27424197537056,9.27424197537056,0,0.0,1.0
2014-12-24,25.75,26.0,25.75,26.0,1147,9.43546941389932,9.52707591306339,9.43546941389932,9.52707591306339,3130.23642008651,0.0,1.0
2014-12-26,25.75,25.75,25.75,25.75,173,9.43546941389932,9.43546941389932,9.43546941389932,9.43546941389932,472.128073822988,0.0,1.0
2014-12-29,25.75,25.75,25.75,25.75,0,9.51241887319714,9.51241887319714,9.51241887319714,9.51241887319714,0,0.21,1.0
2014-12-30,26.25,26.25,25.55,25.55,216,9.69712603578349,9.69712603578349,9.4385360081626,9.4385360081626,584.709323058921,0.0,1.0
2014-12-31,26.74,26.8,26.74,26.8,482,9.87813905511812,9.90030391462848,9.87813905511812,9.90030391462848,1304.76802645555,0.0,1.0
2015-01-02,26.74,26.74,26.74,26.74,0,9.87813905511812,9.87813905511812,9.87813905511812,9.87813905511812,0,0.0,1.0
2015-01-05,26.74,26.74,26.74,26.74,0,9.87813905511812,9.87813905511812,9.87813905511812,9.87813905511812,0,0.0,1.0
2015-01-06,26.05,26.05,26.05,26.05,100,9.62324317074895,9.62324317074895,9.62324317074895,9.62324317074895,270.698760675426,0.0,1.0
2015-01-07,25.35,25.75,25.35,25.75,1806,9.36465314312806,9.51241887319714,9.36465314312806,9.51241887319714,4888.8196177982,0.0,1.0
2015-01-08,26.0,26.0,26.0,26.0,1000,9.60477245449032,9.60477245449032,9.60477245449032,9.60477245449032,2706.98760675426,0.0,1.0
2015-01-09,26.0,26.1,26.0,26.0,750,9.60477245449032,9.64171388700759,9.60477245449032,9.60477245449032,2030.2407050657,0.0,1.0
2015-01-12,26.0,26.0,26.0,26.0,32,9.60477245449032,9.60477245449032,9.60477245449032,9.60477245449032,86.6236034161363,0.0,1.0
2015-01-13,26.0,26.0,26.0,26.0,0,9.60477245449032,9.60477245449032,9.60477245449032,9.60477245449032,0,0.0,1.0
2015-01-14,26.0,26.0,26.0,26.0,0,9.60477245449032,9.60477245449032,9.60477245449032,9.60477245449032,0,0.0,1.0
2015-01-15,25.75,25.75,25.75,25.75,120,9.51241887319714,9.51241887319714,9.51241887319714,9.51241887319714,324.838512810511,0.0,1.0
2015-01-16,26.15,26.15,26.15,26.15,1132,9.66018460326622,9.66018460326622,9.66018460326622,9.66018460326622,3064.30997084582,0.0,1.0
2015-01-20,27.25,27.25,26.98,26.98,4618,10.0665403609562,10.0665403609562,9.96679849315957,9.96679849315957,12500.8687679912,0.0,1.0
2015-01-21,25.8,26.25,25.8,26.0,3663,9.53088958945578,9.69712603578349,9.53088958945578,9.60477245449032,9915.69560354086,0.0,1.0
2015-01-22,25.9,25.9,25.8,25.8,1252,9.56783102197305,9.56783102197305,9.53088958945578,9.53088958945578,3389.14848365633,0.0,1.0
2015-01-23,25.75,25.82,25.75,25.82,3200,9.51241887319714,9.53827787595923,9.51241887319714,9.53827787595923,8662.36034161364,0.0,1.0
2015-01-26,25.5,25.6,25.5,25.56,526,9.42006529190397,9.45700672442124,9.42006529190397,9.44223015141433,1423.87548115274,0.0,1.0
2015-01-27,25.5,25.5,25.5,25.5,0,9.42006529190397,9.42006529190397,9.42006529190397,9.42006529190397,0,0.0,1.0
2015-01-28,25.5,25.5,25.5,25.5,0,9.42006529190397,9.42006529190397,9.42006529190397,9.42006529190397,0,0.0,1.0
2015-01-29,25.5,25.5,25.5,25.5,0,9.42006529190397,9.42006529190397,9.42006529190397,9.42006529190397,0,0.0,1.0
2015-01-30,25.5,25.5,25.5,25.5,0,9.42006529190397,9.42006529190397,9.42006529190397,9.42006529190397,0,0.0,1.0
2015-02-02,25.26,25.75,25.26,25.5,1540,9.33140585386252,9.51241887319714,9.33140585386252,9.42006529190397,4168.76091440156,0.0,1.0
2015-02-03,25.26,25.26,25.26,25.26,0,9.33140585386252,9.33140585386252,9.33140585386252,9.33140585386252,0,0.0,1.0
2015-02-04,25.5,25.5,25.26,25.26,200,9.42006529190397,9.42006529190397,9.33140585386252,9.33140585386252,541.397521350852,0.0,1.0
2015-02-05,25.5,25.5,25.5,25.5,100,9.42006529190397,9.42006529190397,9.42006529190397,9.42006529190397,270.698760675426,0.0,1.0
2015-02-06,25.5,25.5,25.5,25.5,100,9.42006529190397,9.42006529190397,9.42006529190397,9.42006529190397,270.698760675426,0.0,1.0
2015-02-09,25.5,25.5,25.5,25.5,0,9.42006529190397,9.42006529190397,9.42006529190397,9.42006529190397,0,0.0,1.0
2015-02-10,25.5,25.5,25.5,25.5,0,9.42006529190397,9.42006529190397,9.42006529190397,9.42006529190397,0,0.0,1.0
2015-02-11,25.5,25.5,25.5,25.5,0,9.42006529190397,9.42006529190397,9.42006529190397,9.42006529190397,0,0.0,1.0
2015-02-12,25.35,25.35,25.35,25.35,300,9.36465314312806,9.36465314312806,9.36465314312806,9.36465314312806,812.096282026279,0.0,1.0
2015-02-13,25.35,25.35,25.35,25.35,0,9.36465314312806,9.36465314312806,9.36465314312806,9.36465314312806,0,0.0,1.0
2015-02-17,26.0,26.0,26.0,26.0,107,9.60477245449032,9.60477245449032,9.60477245449032,9.60477245449032,289.647673922706,0.0,1.0
2015-02-18,26.0,26.0,26.0,26.0,0,9.60477245449032,9.60477245449032,9.60477245449032,9.60477245449032,0,0.0,1.0
2015-02-19,26.0,26.0,26.0,26.0,0,9.60477245449032,9.60477245449032,9.60477245449032,9.60477245449032,0,0.0,1.0
2015-02-20,25.35,25.35,25.35,25.35,512,9.36465314312806,9.36465314312806,9.36465314312806,9.36465314312806,1385.97765465818,0.0,1.0
2015-02-23,25.5,25.5,25.5,25.5,100,9.42006529190397,9.42006529190397,9.42006529190397,9.42006529190397,270.698760675426,0.0,1.0
2015-02-24,25.35,25.35,25.35,25.35,440,9.36465314312806,9.36465314312806,9.36465314312806,9.36465314312806,1191.07454697188,0.0,1.0
2015-02-25,25.35,25.35,25.35,25.35,0,9.36465314312806,9.36465314312806,9.36465314312806,9.36465314312806,0,0.0,1.0
2015-02-26,25.35,25.35,25.35,25.35,0,9.36465314312806,9.36465314312806,9.36465314312806,9.36465314312806,0,0.0,1.0
2015-02-27,25.5,25.5,25.5,25.5,289,9.42006529190397,9.42006529190397,9.42006529190397,9.42006529190397,782.319418351981,0.0,1.0
2015-03-02,25.5,25.5,25.5,25.5,0,9.42006529190397,9.42006529190397,9.42006529190397,9.42006529190397,0,0.0,1.0
2015-03-03,25.6,25.6,25.5,25.5,2256,9.45700672442124,9.45700672442124,9.42006529190397,9.42006529190397,6106.96404083761,0.0,1.0
2015-03-04,25.5,25.5,25.5,25.5,700,9.42006529190397,9.42006529190397,9.42006529190397,9.42006529190397,1894.89132472798,0.0,1.0
2015-03-05,25.5,25.5,25.5,25.5,360,9.42006529190397,9.42006529190397,9.42006529190397,9.42006529190397,974.515538431534,0.0,1.0
2015-03-06,25.7,26.0,25.7,25.7,5206,9.49394815693851,9.60477245449032,9.49394815693851,9.49394815693851,14092.5774807627,0.0,1.0
2015-03-09,25.5,25.5,25.5,25.5,218,9.42006529190397,9.42006529190397,9.42006529190397,9.42006529190397,590.123298272429,0.0,1.0
2015-03-10,26.25,26.25,26.0,26.0,500,9.69712603578349,9.69712603578349,9.60477245449032,9.60477245449032,1353.49380337713,0.0,1.0
2015-03-11,25.7,25.7,25.7,25.7,5000,9.49394815693851,9.49394815693851,9.49394815693851,9.49394815693851,13534.9380337713,0.0,1.0
2015-03-12,25.5,25.5,25.5,25.5,194,9.42006529190397,9.42006529190397,9.42006529190397,9.42006529190397,525.155595710326,0.0,1.0
2015-03-13,25.5,25.5,25.5,25.5,0,9.42006529190397,9.42006529190397,9.42006529190397,9.42006529190397,0,0.0,1.0
2015-03-16,26.5,26.75,25.5,26.75,642,9.78947961707667,9.88183319836985,9.42006529190397,9.88183319836985,1737.88604353624,0.0,1.0
2015-03-17,26.5,26.5,26.5,26.5,0,9.78947961707667,9.78947961707667,9.78947961707667,9.78947961707667,0,0.0,1.0
2015-03-18,26.25,26.25,26.25,26.25,5000,9.69712603578349,9.69712603578349,9.69712603578349,9.69712603578349,13534.9380337713,0.0,1.0
2015-03-19,26.25,26.25,26.25,26.25,7200,9.69712603578349,9.69712603578349,9.69712603578349,9.69712603578349,19490.3107686307,0.0,1.0
2015-03-20,26.25,26.25,26.25,26.25,0,9.69712603578349,9.69712603578349,9.69712603578349,9.69712603578349,0,0.0,1.0
2015-03-23,26.0,26.0,26.0,26.0,1300,9.60477245449032,9.60477245449032,9.60477245449032,9.60477245449032,3519.08388878054,0.0,1.0
2015-03-24,26.0,26.0,25.8,25.8,1532,9.60477245449032,9.60477245449032,9.53088958945578,9.53088958945578,4147.10501354753,0.0,1.0
2015-03-25,26.0,26.0,26.0,26.0,0,9.60477245449032,9.60477245449032,9.60477245449032,9.60477245449032,0,0.0,1.0
2015-03-26,26.0,26.0,26.0,26.0,62,9.60477245449032,9.60477245449032,9.60477245449032,9.60477245449032,167.833231618764,0.0,1.0
2015-03-27,26.0,26.25,26.0,26.25,3992,9.68234946277659,9.77544897684175,9.68234946277659,9.77544897684175,10719.7122350339,0.21,1.0
2015-03-30,26.0,26.0,26.0,26.0,8,9.68234946277659,9.68234946277659,9.68234946277659,9.68234946277659,21.4823892485649,0.0,1.0
2015-03-31,26.0,26.0,26.0,26.0,0,9.68234946277659,9.68234946277659,9.68234946277659,9.68234946277659,0,0.0,1.0
2015-04-01,26.0,26.0,26.0,26.0,100,9.68234946277659,9.68234946277659,9.68234946277659,9.68234946277659,268.529865607061,0.0,1.0
2015-04-02,26.0,26.0,26.0,26.0,0,9.68234946277659,9.68234946277659,9.68234946277659,9.68234946277659,0,0.0,1.0
2015-04-06,26.0,26.01,26.0,26.01,11100,9.68234946277659,9.6860734433392,9.68234946277659,9.6860734433392,29806.8150823838,0.0,1.0
2015-04-07,26.0,26.0,26.0,26.0,0,9.68234946277659,9.68234946277659,9.68234946277659,9.68234946277659,0,0.0,1.0
2015-04-08,25.75,25.95,25.75,25.95,480,9.58924994871143,9.66372955996355,9.58924994871143,9.66372955996355,1288.94335491389,0.0,1.0
2015-04-09,25.75,25.75,25.75,25.75,20,9.58924994871143,9.58924994871143,9.58924994871143,9.58924994871143,53.7059731214123,0.0,1.0
2015-04-10,25.8,25.8,25.8,25.8,500,9.60786985152446,9.60786985152446,9.60786985152446,9.60786985152446,1342.64932803531,0.0,1.0
2015-04-13,25.75,25.75,25.75,25.75,558,9.58924994871143,9.58924994871143,9.58924994871143,9.58924994871143,1498.3966500874,0.0,1.0
2015-04-14,26.0,26.0,25.75,25.75,992,9.68234946277659,9.68234946277659,9.58924994871143,9.58924994871143,2663.81626682205,0.0,1.0
2015-04-15,25.57,25.57,25.57,25.57,240,9.52221829858451,9.52221829858451,9.52221829858451,9.52221829858451,644.471677456948,0.0,1.0
2015-04-16,25.57,25.57,25.57,25.57,0,9.52221829858451,9.52221829858451,9.52221829858451,9.52221829858451,0,0.0,1.0
2015-04-17,26.5,26.5,26.0,26.5,3583,9.86854849090691,9.86854849090691,9.68234946277659,9.86854849090691,9621.42508470101,0.0,1.0
2015-04-20,27.0,27.0,26.84,26.84,3742,10.0547475190372,10.0547475190372,9.99516383003552,9.99516383003552,10048.3875710163,0.0,1.0
2015-04-21,27.0,27.0,27.0,27.0,86,10.0547475190372,10.0547475190372,10.0547475190372,10.0547475190372,230.935684422073,0.0,1.0
2015-04-22,25.82,25.82,25.82,25.82,200,9.61531781264967,9.61531781264967,9.61531781264967,9.61531781264967,537.059731214123,0.0,1.0
2015-04-23,25.76,26.0,25.76,26.0,1251,9.59297392927403,9.68234946277659,9.59297392927403,9.68234946277659,3359.30861874434,0.0,1.0
2015-04-24,25.76,25.76,25.76,25.76,0,9.59297392927403,9.59297392927403,9.59297392927403,9.59297392927403,0,0.0,1.0
2015-04-27,25.96,25.96,25.96,25.96,374,9.66745354052616,9.66745354052616,9.66745354052616,9.66745354052616,1004.30169737041,0.0,1.0
2015-04-28,25.96,25.96,25.96,25.96,0,9.66745354052616,9.66745354052616,9.66745354052616,9.66745354052616,0,0.0,1.0
2015-04-29,25.99,25.99,25.84,25.84,2089,9.67862548221398,9.67862548221398,9.62276577377489,9.62276577377489,5609.58889253151,0.0,1.0
2015-04-30,25.99,25.99,25.99,25.99,76,9.67862548221398,9.67862548221398,9.67862548221398,9.67862548221398,204.082697861367,0.0,1.0
2015-05-01,25.99,25.99,25.99,25.99,0,9.67862548221398,9.67862548221398,9.67862548221398,9.67862548221398,0,0.0,1.0
2015-05-04,25.99,25.99,25.99,25.99,0,9.67862548221398,9.67862548221398,9.67862548221398,9.67862548221398,0,0.0,1.0
2015-05-05,25.99,25.99,25.99,25.99,0,9.67862548221398,9.67862548221398,9.67862548221398,9.67862548221398,0,0.0,1.0
2015-05-06,25.99,25.99,25.99,25.99,0,9.67862548221398,9.67862548221398,9.67862548221398,9.67862548221398,0,0.0,1.0
2015-05-07,25.8,27.0,25.8,25.8,500,9.60786985152446,10.0547475190372,9.60786985152446,9.60786985152446,1342.64932803531,0.0,1.0
2015-05-08,25.8,25.8,25.8,25.8,51,9.60786985152446,9.60786985152446,9.60786985152446,9.60786985152446,136.950231459601,0.0,1.0
2015-05-11,27.8,27.8,27.8,27.8,169,10.3526659640457,10.3526659640457,10.3526659640457,10.3526659640457,453.815472875935,0.0,1.0
2015-05-12,26.25,26.25,26.01,26.01,5060,9.77544897684175,9.77544897684175,9.6860734433392,9.6860734433392,13587.6111997173,0.0,1.0
2015-05-13,26.5,27.0,26.5,27.0,501,9.86854849090691,10.0547475190372,9.86854849090691,10.0547475190372,1345.33462669138,0.0,1.0
2015-05-14,26.26,26.26,26.26,26.26,140,9.77917295740435,9.77917295740435,9.77917295740435,9.77917295740435,375.941811849886,0.0,1.0
2015-05-15,26.26,26.26,26.26,26.26,0,9.77917295740435,9.77917295740435,9.77917295740435,9.77917295740435,0,0.0,1.0
2015-05-18,26.26,26.26,26.26,26.26,0,9.77917295740435,9.77917295740435,9.77917295740435,9.77917295740435,0,0.0,1.0
2015-05-19,26.26,26.26,26.26,26.26,0,9.77917295740435,9.77917295740435,9.77917295740435,9.77917295740435,0,0.0,1.0
2015-05-20,26.26,26.26,26.26,26.26,50,9.77917295740435,9.77917295740435,9.77917295740435,9.77917295740435,134.264932803531,0.0,1.0
2015-05-21,26.26,26.26,26.26,26.26,0,9.77917295740435,9.77917295740435,9.77917295740435,9.77917295740435,0,0.0,1.0
2015-05-22,27.75,27.75,27.75,27.75,500,10.3340460612327,10.3340460612327,10.3340460612327,10.3340460612327,1342.64932803531,0.0,1.0
2015-05-26,27.5,27.5,27.5,27.5,494,10.2409465471675,10.2409465471675,10.2409465471675,10.2409465471675,1326.53753609889,0.0,1.0
2015-05-27,26.8,27.0,26.8,27.0,700,9.9802679077851,10.0547475190372,9.9802679077851,10.0547475190372,1879.70905924943,0.0,1.0
2015-05-28,26.8,26.8,26.8,26.8,120,9.9802679077851,9.9802679077851,9.9802679077851,9.9802679077851,322.235838728474,0.0,1.0
2015-05-29,26.8,26.8,26.8,26.8,0,9.9802679077851,9.9802679077851,9.9802679077851,9.9802679077851,0,0.0,1.0
2015-06-01,26.8,26.8,26.8,26.8,0,9.9802679077851,9.9802679077851,9.9802679077851,9.9802679077851,0,0.0,1.0
2015-06-02,26.8,26.8,26.56,26.56,830,9.9802679077851,9.9802679077851,9.89089237428254,9.89089237428254,2228.79788453861,0.0,1.0
2015-06-03,27.0,27.0,27.0,27.0,231,10.0547475190372,10.0547475190372,10.0547475190372,10.0547475190372,620.303989552313,0.0,1.0
2015-06-04,27.0,27.0,27.0,27.0,0,10.0547475190372,10.0547475190372,10.0547475190372,10.0547475190372,0,0.0,1.0
2015-06-05,27.0,27.0,27.0,27.0,0,10.0547475190372,10.0547475190372,10.0547475190372,10.0547475190372,0,0.0,1.0
2015-06-08,27.0,27.0,27.0,27.0,0,10.0547475190372,10.0547475190372,10.0547475190372,10.0547475190372,0,0.0,1.0
2015-06-09,27.0,27.0,27.0,27.0,0,10.0547475190372,10.0547475190372,10.0547475190372,10.0547475190372,0,0.0,1.0
2015-06-10,27.0,27.0,27.0,27.0,389,10.0547475190372,10.0547475190372,10.0547475190372,10.0547475190372,1044.58117721147,0.0,1.0
2015-06-11,26.57,26.8,26.57,26.8,1845,9.89461635484515,9.9802679077851,9.89461635484515,9.9802679077851,4954.37602045028,0.0,1.0
2015-06-12,26.8,27.0,26.8,27.0,1367,9.9802679077851,10.0547475190372,9.9802679077851,10.0547475190372,3670.80326284853,0.0,1.0
2015-06-15,27.5,27.5,27.5,27.5,1411,10.2409465471675,10.2409465471675,10.2409465471675,10.2409465471675,3788.95640371565,0.0,1.0
2015-06-16,27.5,27.5,27.5,27.5,0,10.2409465471675,10.2409465471675,10.2409465471675,10.2409465471675,0,0.0,1.0
2015-06-17,26.5,26.8,26.5,26.8,1844,9.86854849090691,9.9802679077851,9.86854849090691,9.9802679077851,4951.69072179421,0.0,1.0
2015-06-18,26.5,26.5,26.5,26.5,0,9.86854849090691,9.86854849090691,9.86854849090691,9.86854849090691,0,0.0,1.0
2015-06-19,26.5,26.5,26.5,26.5,0,9.86854849090691,9.86854849090691,9.86854849090691,9.86854849090691,0,0.0,1.0
2015-06-22,26.5,26.5,26.5,26.5,70,9.86854849090691,9.86854849090691,9.86854849090691,9.86854849090691,187.970905924943,0.0,1.0
2015-06-23,27.25,27.25,27.25,27.25,747,10.1478470331024,10.1478470331024,10.1478470331024,10.1478470331024,2005.91809608475,0.0,1.0
2015-06-24,27.25,27.25,27.25,27.25,40,10.1478470331024,10.1478470331024,10.1478470331024,10.1478470331024,107.411946242824,0.0,1.0
2015-06-25,27.3,27.3,27.25,27.25,200,10.1664669359154,10.1664669359154,10.1478470331024,10.1478470331024,537.059731214124,0.0,1.0
2015-06-26,27.25,27.25,27.25,27.25,200,10.2297746054797,10.2297746054797,10.2297746054797,10.2297746054797,532.758561178918,0.22,1.0
2015-06-29,27.2,27.2,27.2,27.2,124,10.2110043768458,10.2110043768458,10.2110043768458,10.2110043768458,330.310307930929,0.0,1.0
2015-06-30,27.2,27.2,27.2,27.2,0,10.2110043768458,10.2110043768458,10.2110043768458,10.2110043768458,0,0.0,1.0
2015-07-01,27.2,27.2,27.2,27.2,0,10.2110043768458,10.2110043768458,10.2110043768458,10.2110043768458,0,0.0,1.0
2015-07-02,27.2,27.2,27.2,27.2,0,10.2110043768458,10.2110043768458,10.2110043768458,10.2110043768458,0,0.0,1.0
2015-07-06,26.5,26.5,26.5,26.5,1000,9.94822117597111,9.94822117597111,9.94822117597111,9.94822117597111,2663.79280589458,0.0,1.0
2015-07-07,26.35,26.5,26.33,26.41,2398,9.89191049006939,9.94822117597111,9.88440239861582,9.91443476443007,6387.77514853521,0.0,1.0
2015-07-08,26.34,26.35,26.34,26.35,545,9.8881564443426,9.89191049006939,9.8881564443426,9.89191049006939,1451.76707921255,0.0,1.0
2015-07-09,26.34,26.34,26.34,26.34,15,9.8881564443426,9.8881564443426,9.8881564443426,9.8881564443426,39.9568920884188,0.0,1.0
2015-07-10,26.34,26.34,26.34,26.34,0,9.8881564443426,9.8881564443426,9.8881564443426,9.8881564443426,0,0.0,1.0
2015-07-13,26.33,26.33,26.33,26.33,1727,9.88440239861582,9.88440239861582,9.88440239861582,9.88440239861582,4600.37017577995,0.0,1.0
2015-07-14,26.33,26.33,26.33,26.33,0,9.88440239861582,9.88440239861582,9.88440239861582,9.88440239861582,0,0.0,1.0
2015-07-15,26.33,26.33,26.33,26.33,0,9.88440239861582,9.88440239861582,9.88440239861582,9.88440239861582,0,0.0,1.0
2015-07-16,26.26,26.26,26.26,26.26,500,9.85812407852835,9.85812407852835,9.85812407852835,9.85812407852835,1331.89640294729,0.0,1.0
2015-07-17,26.8,26.8,26.8,26.8,353,10.0608425477746,10.0608425477746,10.0608425477746,10.0608425477746,940.318860480784,0.0,1.0
2015-07-20,27.0,27.0,26.75,26.75,3819,10.1359234623102,10.1359234623102,10.0420723191406,10.0420723191406,10173.0247257114,0.0,1.0
2015-07-21,28.25,28.25,27.0,27.0,5255,10.6051791781579,10.6051791781579,10.1359234623102,10.1359234623102,13998.231194976,0.0,1.0
2015-07-22,27.75,28.0,27.75,28.0,501,10.4174768918188,10.5113280349883,10.4174768918188,10.5113280349883,1334.56019575319,0.0,1.0
2015-07-23,27.75,27.75,27.75,27.75,574,10.4174768918188,10.4174768918188,10.4174768918188,10.4174768918188,1529.01707058349,0.0,1.0
2015-07-24,27.75,27.75,27.75,27.75,0,10.4174768918188,10.4174768918188,10.4174768918188,10.4174768918188,0,0.0,1.0
2015-07-27,27.75,27.75,27.75,27.75,0,10.4174768918188,10.4174768918188,10.4174768918188,10.4174768918188,0,0.0,1.0
2015-07-28,27.1,27.1,26.75,27.1,895,10.173463919578,10.173463919578,10.0420723191406,10.173463919578,2384.09456127565,0.0,1.0
2015-07-29,27.1,27.1,27.1,27.1,30,10.173463919578,10.173463919578,10.173463919578,10.173463919578,79.9137841768375,0.0,1.0
2015-07-30,26.75,26.75,26.75,26.75,120,10.0420723191406,10.0420723191406,10.0420723191406,10.0420723191406,319.655136707352,0.0,1.0
2015-07-31,27.25,27.25,27.25,27.25,100,10.2297746054797,10.2297746054797,10.2297746054797,10.2297746054797,266.379280589459,0.0,1.0
2015-08-03,27.05,27.05,27.05,27.05,218,10.1546936909441,10.1546936909441,10.1546936909441,10.1546936909441,580.706831685019,0.0,1.0
2015-08-04,26.33,26.75,25.75,26.75,9600,9.88440239861582,10.0420723191406,9.66666774646249,10.0420723191406,25572.410936588,0.0,1.0
2015-08-05,26.33,26.5,26.31,26.5,4156,9.88440239861582,9.94822117597111,9.87689430716226,9.94822117597111,11070.7229012979,0.0,1.0
2015-08-06,26.33,26.33,26.33,26.33,0,9.88440239861582,9.88440239861582,9.88440239861582,9.88440239861582,0,0.0,1.0
2015-08-07,26.33,26.33,26.33,26.33,0,9.88440239861582,9.88440239861582,9.88440239861582,9.88440239861582,0,0.0,1.0
2015-08-10,26.33,26.33,26.33,26.33,12,9.88440239861582,9.88440239861582,9.88440239861582,9.88440239861582,31.965513670735,0.0,1.0
2015-08-11,26.5,26.5,26.5,26.5,1420,9.94822117597111,9.94822117597111,9.94822117597111,9.94822117597111,3782.58578437031,0.0,1.0
2015-08-12,26.27,26.45,26.27,26.45,1590,9.86187812425513,9.9294509473372,9.86187812425513,9.9294509473372,4235.43056137239,0.0,1.0
2015-08-13,26.3,26.4,26.3,26.4,649,9.87314026143548,9.91068071870329,9.87314026143548,9.91068071870329,1728.80153102558,0.0,1.0
2015-08-14,26.38,26.38,26.3,26.33,20100,9.90317262724973,9.90317262724973,9.87314026143548,9.88440239861582,53542.2353984811,0.0,1.0
2015-08-17,26.33,26.33,26.3,26.3,3000,9.88440239861582,9.88440239861582,9.87314026143548,9.87314026143548,7991.37841768375,0.0,1.0
2015-08-18,26.33,26.33,26.33,26.33,2,9.88440239861582,9.88440239861582,9.88440239861582,9.88440239861582,5.32758561178917,0.0,1.0
2015-08-19,26.35,26.4,26.35,26.4,1476,9.89191049006939,9.91068071870329,9.89191049006939,9.91068071870329,3931.7581815004,0.0,1.0
2015-08-20,26.35,26.35,26.35,26.35,0,9.89191049006939,9.89191049006939,9.89191049006939,9.89191049006939,0,0.0,1.0
2015-08-21,26.35,26.35,26.35,26.35,0,9.89191049006939,9.89191049006939,9.89191049006939,9.89191049006939,0,0.0,1.0
2015-08-24,26.26,26.26,26.25,26.26,1446,9.85812407852835,9.85812407852835,9.85437003280157,9.85812407852835,3851.84439732357,0.0,1.0
2015-08-25,26.26,26.26,26.26,26.26,0,9.85812407852835,9.85812407852835,9.85812407852835,9.85812407852835,0,0.0,1.0
2015-08-26,26.25,26.26,26.25,26.26,1295,9.85437003280157,9.85812407852835,9.85437003280157,9.85812407852835,3449.61168363349,0.0,1.0
2015-08-27,26.25,26.25,26.25,26.25,0,9.85437003280157,9.85437003280157,9.85437003280157,9.85437003280157,0,0.0,1.0
2015-08-28,26.3,26.3,26.3,26.3,159,9.87314026143548,9.87314026143548,9.87314026143548,9.87314026143548,423.543056137239,0.0,1.0
2015-08-31,26.3,26.3,26.25,26.25,511,9.87314026143548,9.87314026143548,9.85437003280157,9.85437003280157,1361.19812381213,0.0,1.0
2015-09-01,26.3,26.3,26.3,26.3,111,9.87314026143548,9.87314026143548,9.87314026143548,9.87314026143548,295.681001454299,0.0,1.0
2015-09-02,26.07,26.2,26.07,26.2,500,9.7867972097195,9.83559980416766,9.7867972097195,9.83559980416766,1331.89640294729,0.0,1.0
2015-09-03,25.99,26.07,25.99,26.01,3300,9.75676484390525,9.7867972097195,9.75676484390525,9.76427293535881,8790.51625945213,0.0,1.0
2015-09-04,25.99,25.99,25.99,25.99,0,9.75676484390525,9.75676484390525,9.75676484390525,9.75676484390525,0,0.0,1.0
2015-09-08,25.91,25.91,25.91,25.91,120,9.726732478091,9.726732478091,9.726732478091,9.726732478091,319.65513670735,0.0,1.0
2015-09-09,25.91,25.91,25.91,25.91,48,9.726732478091,9.726732478091,9.726732478091,9.726732478091,127.86205468294,0.0,1.0
2015-09-10,25.91,25.91,25.91,25.91,0,9.726732478091,9.726732478091,9.726732478091,9.726732478091,0,0.0,1.0
2015-09-11,25.91,25.91,25.91,25.91,0,9.726732478091,9.726732478091,9.726732478091,9.726732478091,0,0.0,1.0
2015-09-14,25.88,25.88,25.88,25.88,100,9.71547034091065,9.71547034091065,9.71547034091065,9.71547034091065,266.379280589458,0.0,1.0
2015-09-15,25.6,25.8,25.57,25.8,1268,9.61035706056077,9.6854379750964,9.59909492338042,9.6854379750964,3377.68927787433,0.0,1.0
2015-09-16,25.6,25.6,25.6,25.6,0,9.61035706056077,9.61035706056077,9.61035706056077,9.61035706056077,0,0.0,1.0
2015-09-17,25.6,25.6,25.6,25.6,1000,9.61035706056077,9.61035706056077,9.61035706056077,9.61035706056077,2663.79280589458,0.0,1.0
2015-09-18,26.0,26.2,25.65,25.65,700,9.76051888963203,9.83559980416766,9.62912728919468,9.62912728919468,1864.65496412621,0.0,1.0
2015-09-21,25.95,26.0,25.95,26.0,2410,9.74174866099812,9.76051888963203,9.74174866099812,9.76051888963203,6419.74066220595,0.0,1.0
2015-09-22,25.95,25.95,25.95,25.95,0,9.74174866099812,9.74174866099812,9.74174866099812,9.74174866099812,0,0.0,1.0
2015-09-23,26.0,26.0,26.0,26.0,1326,9.76051888963203,9.76051888963203,9.76051888963203,9.76051888963203,3532.18926061622,0.0,1.0
2015-09-24,26.0,26.0,26.0,26.0,39,9.76051888963203,9.76051888963203,9.76051888963203,9.76051888963203,103.887919429889,0.0,1.0
2015-09-25,26.0,26.0,26.0,26.0,0,9.84310789562123,9.84310789562123,9.84310789562123,9.84310789562123,0,0.22,1.0
2015-09-28,26.0,26.0,26.0,26.0,0,9.84310789562123,9.84310789562123,9.84310789562123,9.84310789562123,0,0.0,1.0
2015-09-29,26.0,26.0,25.99,26.0,2295,9.84310789562123,9.84310789562123,9.83932208489214,9.84310789562123,6062.10971501639,0.0,1.0
2015-09-30,25.75,25.75,25.75,25.75,100,9.7484626273941,9.7484626273941,9.7484626273941,9.7484626273941,264.144214161934,0.0,1.0
2015-10-01,25.5,25.5,25.5,25.5,361,9.65381735916697,9.65381735916697,9.65381735916697,9.65381735916697,953.560613124583,0.0,1.0
2015-10-02,25.75,25.75,25.75,25.75,289,9.7484626273941,9.7484626273941,9.7484626273941,9.7484626273941,763.37677892799,0.0,1.0
2015-10-05,26.0,26.0,25.77,25.77,1319,9.84310789562123,9.84310789562123,9.75603424885227,9.75603424885227,3484.06218479591,0.0,1.0
2015-10-06,25.75,25.75,25.75,25.75,100,9.7484626273941,9.7484626273941,9.7484626273941,9.7484626273941,264.144214161934,0.0,1.0
2015-10-07,25.75,25.75,25.75,25.75,0,9.7484626273941,9.7484626273941,9.7484626273941,9.7484626273941,0,0.0,1.0
2015-10-08,25.75,25.75,25.75,25.75,1000,9.7484626273941,9.7484626273941,9.7484626273941,9.7484626273941,2641.44214161934,0.0,1.0
2015-10-09,25.6,25.75,25.5,25.75,1416,9.69167546645782,9.7484626273941,9.65381735916697,9.7484626273941,3740.28207253299,0.0,1.0
2015-10-12,25.6,25.6,25.6,25.6,0,9.69167546645782,9.69167546645782,9.69167546645782,9.69167546645782,0,0.0,1.0
2015-10-13,25.8,25.8,25.6,25.6,2126,9.76739168103953,9.76739168103953,9.69167546645782,9.69167546645782,5615.70599308272,0.0,1.0
2015-10-14,25.6,25.6,25.6,25.6,185,9.69167546645782,9.69167546645782,9.69167546645782,9.69167546645782,488.666796199579,0.0,1.0
2015-10-15,25.6,25.6,25.6,25.6,40,9.69167546645782,9.69167546645782,9.69167546645782,9.69167546645782,105.657685664774,0.0,1.0
2015-10-16,25.6,25.6,25.6,25.6,0,9.69167546645782,9.69167546645782,9.69167546645782,9.69167546645782,0,0.0,1.0
2015-10-19,26.0,26.0,25.95,25.95,612,9.84310789562123,9.84310789562123,9.8241788419758,9.8241788419758,1616.56259067104,0.0,1.0
2015-10-20,26.3,26.3,26.25,26.25,3104,9.95668221749378,9.95668221749378,9.93775316384835,9.93775316384835,8199.03640758644,0.0,1.0
2015-10-21,26.0,26.3,26.0,26.3,2597,9.84310789562123,9.95668221749378,9.84310789562123,9.95668221749378,6859.82524178543,0.0,1.0
2015-10-22,26.0,26.0,26.0,26.0,0,9.84310789562123,9.84310789562123,9.84310789562123,9.84310789562123,0,0.0,1.0
2015-10-23,26.0,26.0,26.0,26.0,0,9.84310789562123,9.84310789562123,9.84310789562123,9.84310789562123,0,0.0,1.0
2015-10-26,26.0,26.0,26.0,26.0,0,9.84310789562123,9.84310789562123,9.84310789562123,9.84310789562123,0,0.0,1.0
2015-10-27,26.0,26.0,26.0,26.0,0,9.84310789562123,9.84310789562123,9.84310789562123,9.84310789562123,0,0.0,1.0
2015-10-28,26.85,26.85,26.0,26.0,7054,10.1649018075935,10.1649018075935,9.84310789562123,9.84310789562123,18632.7328669828,0.0,1.0
2015-10-29,26.0,26.25,25.9,26.25,3654,9.84310789562123,9.93775316384835,9.80524978833038,9.93775316384835,9651.82958547708,0.0,1.0
2015-10-30,26.15,26.25,26.0,26.1,5500,9.8998950565575,9.93775316384835,9.84310789562123,9.88096600291208,14527.9317789064,0.0,1.0
2015-11-02,26.15,26.15,26.15,26.15,0,9.8998950565575,9.8998950565575,9.8998950565575,9.8998950565575,0,0.0,1.0
2015-11-03,26.15,26.15,26.15,26.15,0,9.8998950565575,9.8998950565575,9.8998950565575,9.8998950565575,0,0.0,1.0
2015-11-04,26.15,26.15,26.15,26.15,0,9.8998950565575,9.8998950565575,9.8998950565575,9.8998950565575,0,0.0,1.0
2015-11-05,26.15,26.15,26.15,26.15,0,9.8998950565575,9.8998950565575,9.8998950565575,9.8998950565575,0,0.0,1.0
2015-11-06,26.2,26.2,26.2,26.2,500,9.91882411020293,9.91882411020293,9.91882411020293,9.91882411020293,1320.72107080967,0.0,1.0
2015-11-09,25.55,25.95,25.55,25.95,1187,9.6727464128124,9.8241788419758,9.6727464128124,9.8241788419758,3135.39182210216,0.0,1.0
2015-11-10,25.55,25.55,25.55,25.55,0,9.6727464128124,9.6727464128124,9.6727464128124,9.6727464128124,0,0.0,1.0
2015-11-11,26.0,26.0,26.0,26.0,400,9.84310789562123,9.84310789562123,9.84310789562123,9.84310789562123,1056.57685664774,0.0,1.0
2015-11-12,26.0,26.0,26.0,26.0,67,9.84310789562123,9.84310789562123,9.84310789562123,9.84310789562123,176.976623488496,0.0,1.0
2015-11-13,26.0,26.0,26.0,26.0,1201,9.84310789562123,9.84310789562123,9.84310789562123,9.84310789562123,3172.37201208483,0.0,1.0
2015-11-16,25.7,26.0,25.7,25.85,620,9.72953357374867,9.84310789562123,9.72953357374867,9.78632073468495,1637.69412780399,0.0,1.0
2015-11-17,25.6,25.6,25.6,25.6,144,9.69167546645782,9.69167546645782,9.69167546645782,9.69167546645782,380.367668393186,0.0,1.0
2015-11-18,25.6,25.6,25.6,25.6,0,9.69167546645782,9.69167546645782,9.69167546645782,9.69167546645782,0,0.0,1.0
2015-11-19,25.91,26.0,25.91,25.95,3300,9.80903559905946,9.84310789562123,9.80903559905946,9.8241788419758,8716.75906734383,0.0,1.0
2015-11-20,26.5,26.5,26.0,26.0,9533,10.0323984320755,10.0323984320755,9.84310789562123,9.84310789562123,25180.8679360572,0.0,1.0
2015-11-23,26.5,26.5,26.0,26.0,13598,10.0323984320755,10.0323984320755,9.84310789562123,9.84310789562123,35918.3302417398,0.0,1.0
2015-11-24,26.5,26.5,26.5,26.5,3400,10.0323984320755,10.0323984320755,10.0323984320755,10.0323984320755,8980.90328150575,0.0,1.0
2015-11-25,26.5,26.5,26.49,26.49,200,10.0323984320755,10.0323984320755,10.0286126213464,10.0286126213464,528.288428323868,0.0,1.0
2015-11-27,27.0,27.0,27.0,27.0,100,10.2216889685297,10.2216889685297,10.2216889685297,10.2216889685297,264.144214161935,0.0,1.0
2015-11-30,26.5,26.99,26.0,26.99,3547,10.0323984320755,10.2179031578006,9.84310789562123,10.2179031578006,9369.19527632379,0.0,1.0
2015-12-01,26.5,26.5,26.5,26.5,0,10.0323984320755,10.0323984320755,10.0323984320755,10.0323984320755,0,0.0,1.0
2015-12-02,26.5,26.5,26.5,26.5,0,10.0323984320755,10.0323984320755,10.0323984320755,10.0323984320755,0,0.0,1.0
2015-12-03,26.0,26.0,26.0,26.0,3000,9.84310789562123,9.84310789562123,9.84310789562123,9.84310789562123,7924.32642485803,0.0,1.0
2015-12-04,25.8,25.8,25.8,25.8,264,9.76739168103953,9.76739168103953,9.76739168103953,9.76739168103953,697.340725387506,0.0,1.0
2015-12-07,26.2,26.25,26.0,26.25,4044,9.91882411020293,9.93775316384835,9.84310789562123,9.93775316384835,10681.9920207086,0.0,1.0
2015-12-08,26.5,26.5,26.5,26.5,599,10.0323984320755,10.0323984320755,10.0323984320755,10.0323984320755,1582.22384282998,0.0,1.0
2015-12-09,26.5,26.5,26.5,26.5,50,10.0323984320755,10.0323984320755,10.0323984320755,10.0323984320755,132.072107080967,0.0,1.0
2015-12-10,26.5,26.5,26.5,26.5,0,10.0323984320755,10.0323984320755,10.0323984320755,10.0323984320755,0,0.0,1.0
2015-12-11,26.5,26.6,26.5,26.6,3400,10.0323984320755,10.0702565393663,10.0323984320755,10.0702565393663,8980.90328150575,0.0,1.0
2015-12-14,26.5,26.5,26.5,26.5,0,10.0323984320755,10.0323984320755,10.0323984320755,10.0323984320755,0,0.0,1.0
2015-12-15,26.0,26.2,25.95,26.2,3260,9.84310789562123,9.91882411020293,9.8241788419758,9.91882411020293,8611.10138167905,0.0,1.0
2015-12-16,26.2,26.2,26.2,26.2,180,9.91882411020293,9.91882411020293,9.91882411020293,9.91882411020293,475.459585491482,0.0,1.0
2015-12-17,25.61,25.61,25.61,25.61,117,9.69546127718691,9.69546127718691,9.69546127718691,9.69546127718691,309.048730569463,0.0,1.0
2015-12-18,26.199,26.199,26.0,26.0,500,9.91844552913002,9.91844552913002,9.84310789562123,9.84310789562123,1320.72107080967,0.0,1.0
2015-12-21,26.199,26.199,26.199,26.199,9,9.91844552913002,9.91844552913002,9.91844552913002,9.91844552913002,23.7729792745741,0.0,1.0
2015-12-22,26.199,26.199,26.199,26.199,0,9.91844552913002,9.91844552913002,9.91844552913002,9.91844552913002,0,0.0,1.0
2015-12-23,26.2,26.2,26.051,26.051,421,9.91882411020293,9.91882411020293,9.86241553033956,9.86241553033956,1112.04714162174,0.0,1.0
2015-12-24,25.98,25.98,25.98,25.98,25,9.91882411020293,9.91882411020293,9.91882411020293,9.91882411020293,65.4815523275482,0.22,1.0
2015-12-28,26.49,26.49,26.05,26.05,1059,10.1135354380014,10.1135354380014,9.94554919441056,9.94554919441056,2773.79855659493,0.0,1.0
2015-12-29,26.9,26.9,26.5,26.5,5229,10.2700680740746,10.2700680740746,10.1173533071739,10.1173533071739,13696.12148483,0.0,1.0
2015-12-30,26.9,26.9,26.9,26.9,30,10.2700680740746,10.2700680740746,10.2700680740746,10.2700680740746,78.577862793058,0.0,1.0
2015-12-31,26.9,26.9,26.9,26.9,20,10.2700680740746,10.2700680740746,10.2700680740746,10.2700680740746,52.3852418620387,0.0,1.0
2016-01-04,26.08,26.08,26.08,26.08,403,9.95700280192811,9.95700280192811,9.95700280192811,9.95700280192811,1055.56262352008,0.0,1.0
2016-01-05,26.08,26.08,26.08,26.08,0,9.95700280192811,9.95700280192811,9.95700280192811,9.95700280192811,0,0.0,1.0
2016-01-06,26.35,26.35,26.35,26.35,1505,10.0600852695861,10.0600852695861,10.0600852695861,10.0600852695861,3941.98945011841,0.0,1.0
2016-01-07,26.5,26.5,26.5,26.5,182,10.1173533071739,10.1173533071739,10.1173533071739,10.1173533071739,476.70570094455,0.0,1.0
2016-01-08,26.51,26.51,26.51,26.51,685,10.1211711763464,10.1211711763464,10.1211711763464,10.1211711763464,1794.19453377482,0.0,1.0
2016-01-11,26.51,26.51,26.51,26.51,0,10.1211711763464,10.1211711763464,10.1211711763464,10.1211711763464,0,0.0,1.0
2016-01-12,26.51,26.51,26.51,26.51,0,10.1211711763464,10.1211711763464,10.1211711763464,10.1211711763464,0,0.0,1.0
2016-01-13,26.5,26.51,26.5,26.51,3860,10.1173533071739,10.1211711763464,10.1173533071739,10.1211711763464,10110.3516793734,0.0,1.0
2016-01-14,26.251,26.4,26.25,26.4,800,10.0222883647782,10.0791746154487,10.0219065778609,10.0791746154487,2095.40967448154,0.0,1.0
2016-01-15,26.0,26.25,26.0,26.25,1456,9.92645984854796,10.0219065778609,9.92645984854796,10.0219065778609,3813.64560755641,0.0,1.0
2016-01-19,26.55,26.75,25.87,25.87,5473,10.1364426530365,10.2128000364868,9.87682754930522,9.87682754930522,14335.2214355468,0.0,1.0
2016-01-20,27.35,27.35,26.75,26.75,2194,10.441872186838,10.441872186838,10.2128000364868,10.2128000364868,5746.66103226561,0.0,1.0
2016-01-21,27.75,27.75,27.389,27.389,4655,10.5945869537387,10.5945869537387,10.4567618766108,10.4567618766108,12192.6650433895,0.0,1.0
2016-01-22,27.1,27.25,27.1,27.25,433,10.346425457525,10.4036934951128,10.346425457525,10.4036934951128,1134.14048631313,0.0,1.0
2016-01-25,27.1,27.1,27.1,27.1,0,10.346425457525,10.346425457525,10.346425457525,10.346425457525,0,0.0,1.0
2016-01-26,26.75,26.76,26.62,26.62,1464,10.2128000364868,10.2166179056594,10.1631677372441,10.1631677372441,3834.59970430124,0.0,1.0
2016-01-27,27.25,27.25,27.0,27.0,3563,10.4036934951128,10.4036934951128,10.3082467657998,10.3082467657998,9332.43083772215,0.0,1.0
2016-01-28,27.25,27.25,27.25,27.25,0,10.4036934951128,10.4036934951128,10.4036934951128,10.4036934951128,0,0.0,1.0
2016-01-29,26.61,26.61,26.61,26.61,900,10.1593498680716,10.1593498680716,10.1593498680716,10.1593498680716,2357.33588379173,0.0,1.0
2016-02-01,26.62,26.62,26.62,26.62,2400,10.1631677372441,10.1631677372441,10.1631677372441,10.1631677372441,6286.22902344464,0.0,1.0
2016-02-02,26.62,26.62,26.62,26.62,0,10.1631677372441,10.1631677372441,10.1631677372441,10.1631677372441,0,0.0,1.0
2016-02-03,26.62,26.62,26.62,26.62,0,10.1631677372441,10.1631677372441,10.1631677372441,10.1631677372441,0,0.0,1.0
2016-02-04,27.25,27.25,26.99,26.99,600,10.4036934951128,10.4036934951128,10.3044288966273,10.3044288966273,1571.55725586115,0.0,1.0
2016-02-05,27.25,27.25,27.25,27.25,0,10.4036934951128,10.4036934951128,10.4036934951128,10.4036934951128,0,0.0,1.0
2016-02-08,27.25,27.25,27.25,27.25,2900,10.4036934951128,10.4036934951128,10.4036934951128,10.4036934951128,7595.86006999557,0.0,1.0
2016-02-09,27.25,27.25,27.25,27.25,0,10.4036934951128,10.4036934951128,10.4036934951128,10.4036934951128,0,0.0,1.0
2016-02-10,27.25,27.25,27.25,27.25,0,10.4036934951128,10.4036934951128,10.4036934951128,10.4036934951128,0,0.0,1.0
2016-02-11,27.25,27.25,27.25,27.25,0,10.4036934951128,10.4036934951128,10.4036934951128,10.4036934951128,0,0.0,1.0
2016-02-12,27.25,27.35,27.2,27.35,713,10.4036934951128,10.441872186838,10.3846041492502,10.441872186838,1867.53387238167,0.0,1.0
2016-02-16,27.51,27.74,27.51,27.74,801,10.5029580935983,10.5907690845662,10.5029580935983,10.5907690845662,2098.02893657464,0.0,1.0
2016-02-17,27.75,27.75,27.75,27.75,13363,10.5945869537387,10.5945869537387,10.5945869537387,10.5945869537387,35001.1993501211,0.0,1.0
2016-02-18,27.5,27.5,27.5,27.5,254,10.4991402244257,10.4991402244257,10.4991402244257,10.4991402244257,665.292571647892,0.0,1.0
2016-02-19,27.5,27.5,27.5,27.5,0,10.4991402244257,10.4991402244257,10.4991402244257,10.4991402244257,0,0.0,1.0
2016-02-22,27.5,27.5,27.5,27.5,0,10.4991402244257,10.4991402244257,10.4991402244257,10.4991402244257,0,0.0,1.0
2016-02-23,27.5,27.5,27.5,27.5,1,10.4991402244257,10.4991402244257,10.4991402244257,10.4991402244257,2.61926209310194,0.0,1.0
2016-02-24,27.5,27.5,27.5,27.5,16,10.4991402244257,10.4991402244257,10.4991402244257,10.4991402244257,41.908193489631,0.0,1.0
2016-02-25,27.5,27.5,27.5,27.5,0,10.4991402244257,10.4991402244257,10.4991402244257,10.4991402244257,0,0.0,1.0
2016-02-26,27.5,27.5,27.5,27.5,131,10.4991402244257,10.4991402244257,10.4991402244257,10.4991402244257,343.123334196354,0.0,1.0
2016-02-29,27.51,27.51,27.51,27.51,650,10.5029580935983,10.5029580935983,10.5029580935983,10.5029580935983,1702.52036051625,0.0,1.0
2016-03-01,27.51,27.51,27.51,27.51,16,10.5029580935983,10.5029580935983,10.5029580935983,10.5029580935983,41.9081934896307,0.0,1.0
2016-03-02,27.51,27.51,27.51,27.51,0,10.5029580935983,10.5029580935983,10.5029580935983,10.5029580935983,0,0.0,1.0
2016-03-03,27.51,27.51,27.51,27.51,0,10.5029580935983,10.5029580935983,10.5029580935983,10.5029580935983,0,0.0,1.0
2016-03-04,27.55,27.6,27.55,27.6,1341,10.5182295702883,10.5373189161509,10.5182295702883,10.5373189161509,3512.43046684969,0.0,1.0
2016-03-07,27.55,27.55,27.55,27.55,3,10.5182295702883,10.5182295702883,10.5182295702883,10.5182295702883,7.85778627930581,0.0,1.0
2016-03-08,27.55,27.6,27.55,27.6,2000,10.5182295702883,10.5373189161509,10.5182295702883,10.5373189161509,5238.52418620387,0.0,1.0
2016-03-09,27.55,27.55,27.55,27.55,25,10.5182295702883,10.5182295702883,10.5182295702883,10.5182295702883,65.4815523275484,0.0,1.0
2016-03-10,27.749,27.75,27.749,27.75,700,10.5942051668214,10.5945869537387,10.5942051668214,10.5945869537387,1833.48346517136,0.0,1.0
2016-03-11,27.749,27.749,27.749,27.749,35,10.5942051668214,10.5942051668214,10.5942051668214,10.5942051668214,91.6741732585679,0.0,1.0
2016-03-14,27.749,27.749,27.749,27.749,14,10.5942051668214,10.5942051668214,10.5942051668214,10.5942051668214,36.6696693034271,0.0,1.0
2016-03-15,27.749,27.749,27.749,27.749,0,10.5942051668214,10.5942051668214,10.5942051668214,10.5942051668214,0,0.0,1.0
2016-03-16,27.75,27.75,27.75,27.75,200,10.5945869537387,10.5945869537387,10.5945869537387,10.5945869537387,523.852418620385,0.0,1.0
2016-03-17,27.571,27.571,27.571,27.571,400,10.5262470955506,10.5262470955506,10.5262470955506,10.5262470955506,1047.70483724077,0.0,1.0
2016-03-18,27.999,27.999,27.57,27.57,1500,10.6896518961344,10.6896518961344,10.5258653086334,10.5258653086334,3928.89313965289,0.0,1.0
2016-03-21,27.55,27.57,27.55,27.55,500,10.5182295702883,10.5258653086334,10.5182295702883,10.5182295702883,1309.63104655097,0.0,1.0
2016-03-22,27.55,27.55,27.55,27.55,8,10.5182295702883,10.5182295702883,10.5182295702883,10.5182295702883,20.9540967448155,0.0,1.0
2016-03-23,27.55,27.55,27.55,27.55,0,10.5182295702883,10.5182295702883,10.5182295702883,10.5182295702883,0,0.0,1.0
2016-03-24,27.55,27.55,27.55,27.55,0,10.6022226920837,10.6022226920837,10.6022226920837,10.6022226920837,0,0.22,1.0
2016-03-28,27.55,27.55,27.55,27.55,0,10.6022226920837,10.6022226920837,10.6022226920837,10.6022226920837,0,0.0,1.0
2016-03-29,27.3,27.55,27.3,27.55,567,10.5060137747327,10.6022226920837,10.5060137747327,10.6022226920837,1473.35614933494,0.0,1.0
2016-03-30,27.3,27.3,27.3,27.3,0,10.5060137747327,10.5060137747327,10.5060137747327,10.5060137747327,0,0.0,1.0
2016-03-31,27.3,27.3,27.3,27.3,0,10.5060137747327,10.5060137747327,10.5060137747327,10.5060137747327,0,0.0,1.0
2016-04-01,27.3,27.3,27.3,27.3,0,10.5060137747327,10.5060137747327,10.5060137747327,10.5060137747327,0,0.0,1.0
2016-04-04,27.3,27.5,27.3,27.5,540,10.5060137747327,10.5829809086135,10.5060137747327,10.5829809086135,1403.19633269994,0.0,1.0
2016-04-05,27.3,27.3,27.3,27.3,0,10.5060137747327,10.5060137747327,10.5060137747327,10.5060137747327,0,0.0,1.0
2016-04-06,27.3,27.3,27.3,27.3,0,10.5060137747327,10.5060137747327,10.5060137747327,10.5060137747327,0,0.0,1.0
2016-04-07,27.3,27.3,27.3,27.3,0,10.5060137747327,10.5060137747327,10.5060137747327,10.5060137747327,0,0.0,1.0
2016-04-08,27.3,27.3,27.3,27.3,0,10.5060137747327,10.5060137747327,10.5060137747327,10.5060137747327,0,0.0,1.0
2016-04-11,27.75,27.75,27.75,27.75,186,10.6791898259646,10.6791898259646,10.6791898259646,10.6791898259646,483.323181263311,0.0,1.0
2016-04-12,27.75,27.75,27.75,27.75,20,10.6791898259646,10.6791898259646,10.6791898259646,10.6791898259646,51.9702345444421,0.0,1.0
2016-04-13,27.761,27.761,27.76,27.76,1811,10.683423018328,10.683423018328,10.6830381826586,10.6830381826586,4705.90473799925,0.0,1.0
2016-04-14,28.0,28.0,27.76,27.76,1200,10.7753987433156,10.7753987433156,10.6830381826586,10.6830381826586,3118.21407266654,0.0,1.0
2016-04-15,28.0,28.0,28.0,28.0,400,10.7753987433156,10.7753987433156,10.7753987433156,10.7753987433156,1039.40469088884,0.0,1.0
2016-04-18,28.0,28.0,28.0,28.0,116,10.7753987433156,10.7753987433156,10.7753987433156,10.7753987433156,301.427360357765,0.0,1.0
2016-04-19,28.5,28.5,27.8,28.0,3490,10.9678165780176,10.9678165780176,10.6984316094348,10.7753987433156,9068.80592800523,0.0,1.0
2016-04-20,28.95,28.95,28.5,28.5,3994,11.1409926292495,11.1409926292495,10.9678165780176,10.9678165780176,10378.4558385251,0.0,1.0
2016-04-21,27.8,27.8,27.8,27.8,1047,10.6984316094348,10.6984316094348,10.6984316094348,10.6984316094348,2720.64177840155,0.0,1.0
2016-04-22,27.8,27.8,27.8,27.8,0,10.6984316094348,10.6984316094348,10.6984316094348,10.6984316094348,0,0.0,1.0
2016-04-25,27.8,27.8,27.8,27.8,0,10.6984316094348,10.6984316094348,10.6984316094348,10.6984316094348,0,0.0,1.0
2016-04-26,28.0,28.0,27.8,27.8,1826,10.7753987433156,10.7753987433156,10.6984316094348,10.6984316094348,4744.88241390758,0.0,1.0
2016-04-27,28.0,28.0,28.0,28.0,4,10.7753987433156,10.7753987433156,10.7753987433156,10.7753987433156,10.3940469088885,0.0,1.0
2016-04-28,28.0,28.0,28.0,28.0,0,10.7753987433156,10.7753987433156,10.7753987433156,10.7753987433156,0,0.0,1.0
2016-04-29,28.0,28.0,28.0,28.0,0,10.7753987433156,10.7753987433156,10.7753987433156,10.7753987433156,0,0.0,1.0
2016-05-02,28.0,28.0,28.0,28.0,75,10.7753987433156,10.7753987433156,10.7753987433156,10.7753987433156,194.888379541658,0.0,1.0
2016-05-03,28.639,28.639,28.639,28.639,200,11.0213087360648,11.0213087360648,11.0213087360648,11.0213087360648,519.702345444424,0.0,1.0
2016-05-04,28.15,28.15,28.15,28.15,208,10.8331240937262,10.8331240937262,10.8331240937262,10.8331240937262,540.4904392622,0.0,1.0
2016-05-05,28.15,28.15,28.15,28.15,0,10.8331240937262,10.8331240937262,10.8331240937262,10.8331240937262,0,0.0,1.0
2016-05-06,28.15,28.15,28.15,28.15,1909,10.8331240937262,10.8331240937262,10.8331240937262,10.8331240937262,4960.55888726702,0.0,1.0
2016-05-09,28.6,28.6,28.6,28.6,1093,11.0063001449581,11.0063001449581,11.0063001449581,11.0063001449581,2840.17331785376,0.0,1.0
2016-05-10,28.5,28.6,28.21,28.6,1290,10.9678165780176,11.0063001449581,10.8562142338905,11.0063001449581,3352.08012811655,0.0,1.0
2016-05-11,28.6,28.6,28.6,28.6,845,11.0063001449581,11.0063001449581,11.0063001449581,11.0063001449581,2195.74240950268,0.0,1.0
2016-05-12,28.6,28.6,28.6,28.6,0,11.0063001449581,11.0063001449581,11.0063001449581,11.0063001449581,0,0.0,1.0
2016-05-13,28.361,28.599,28.361,28.599,1070,10.9143244199705,11.0059153092887,10.9143244199705,11.0059153092887,2780.40754812766,0.0,1.0
2016-05-16,28.361,28.361,28.361,28.361,0,10.9143244199705,10.9143244199705,10.9143244199705,10.9143244199705,0,0.0,1.0
2016-05-17,28.361,28.5,28.36,28.5,3234,10.9143244199705,10.9678165780176,10.9139395843011,10.9678165780176,8403.58692583631,0.0,1.0
2016-05-18,28.6,28.6,28.47,28.47,3870,11.0063001449581,11.0063001449581,10.9562715079355,10.9562715079355,10056.2403843496,0.0,1.0
2016-05-19,28.38,28.38,28.37,28.37,2900,10.9216362976892,10.9216362976892,10.9177879409951,10.9177879409951,7535.6840089441,0.0,1.0
2016-05-20,28.38,28.38,28.38,28.38,51,10.9216362976892,10.9216362976892,10.9216362976892,10.9216362976892,132.524098088327,0.0,1.0
2016-05-23,28.55,28.55,28.48,28.48,2056,10.9870583614879,10.9870583614879,10.9601198646296,10.9601198646296,5342.54011116865,0.0,1.0
2016-05-24,28.55,28.58,28.55,28.58,460,10.9870583614879,10.99860343157,10.9870583614879,10.99860343157,1195.31539452217,0.0,1.0
2016-05-25,28.58,28.58,28.58,28.58,100,10.99860343157,10.99860343157,10.99860343157,10.99860343157,259.851172722211,0.0,1.0
2016-05-26,28.6,28.6,28.6,28.6,101,11.0063001449581,11.0063001449581,11.0063001449581,11.0063001449581,262.449684449433,0.0,1.0
2016-05-27,28.73,28.73,28.73,28.73,100,11.0563287819806,11.0563287819806,11.0563287819806,11.0563287819806,259.851172722212,0.0,1.0
2016-05-31,28.73,28.73,28.73,28.73,20,11.0563287819806,11.0563287819806,11.0563287819806,11.0563287819806,51.9702345444423,0.0,1.0
2016-06-01,28.73,28.73,28.73,28.73,0,11.0563287819806,11.0563287819806,11.0563287819806,11.0563287819806,0,0.0,1.0
2016-06-02,28.73,28.73,28.73,28.73,0,11.0563287819806,11.0563287819806,11.0563287819806,11.0563287819806,0,0.0,1.0
2016-06-03,28.5,28.5,28.05,28.4,5290,10.9678165780176,10.9678165780176,10.7946405267858,10.9293330110772,13746.1270370051,0.0,1.0
2016-06-06,28.5,28.5,28.5,28.5,3,10.9678165780176,10.9678165780176,10.9678165780176,10.9678165780176,7.79553518166638,0.0,1.0
2016-06-07,28.48,28.48,28.48,28.48,500,10.9601198646296,10.9601198646296,10.9601198646296,10.9601198646296,1299.25586361105,0.0,1.0
2016-06-08,28.489,28.489,28.489,28.489,300,10.9635833856542,10.9635833856542,10.9635833856542,10.9635833856542,779.553518166635,0.0,1.0
2016-06-09,28.45,28.45,28.45,28.45,215,10.9485747945474,10.9485747945474,10.9485747945474,10.9485747945474,558.680021352757,0.0,1.0
2016-06-10,28.49,28.49,28.49,28.49,585,10.9639682213236,10.9639682213236,10.9639682213236,10.9639682213236,1520.12936042494,0.0,1.0
2016-06-13,28.49,28.49,28.49,28.49,0,10.9639682213236,10.9639682213236,10.9639682213236,10.9639682213236,0,0.0,1.0
2016-06-14,28.45,28.45,28.45,28.45,318,10.9485747945474,10.9485747945474,10.9485747945474,10.9485747945474,826.326729256636,0.0,1.0
2016-06-15,28.5,28.65,28.451,28.451,1798,10.9678165780176,11.0255419284283,10.9489596302168,10.9489596302168,4672.12408554539,0.0,1.0
2016-06-16,28.5,28.5,28.5,28.5,239,10.9678165780176,10.9678165780176,10.9678165780176,10.9678165780176,621.044302806089,0.0,1.0
2016-06-17,28.5,28.5,28.5,28.5,12,10.9678165780176,10.9678165780176,10.9678165780176,10.9678165780176,31.1821407266655,0.0,1.0
2016-06-20,28.749,28.749,28.749,28.749,258,11.0636406596993,11.0636406596993,11.0636406596993,11.0636406596993,670.416025623304,0.0,1.0
2016-06-21,28.749,28.749,28.5,28.501,491,11.0636406596993,11.0636406596993,10.9678165780176,10.9682014136871,1275.86925806606,0.0,1.0
2016-06-22,28.45,28.75,28.45,28.75,1054,10.9485747945474,11.0640254953687,10.9485747945474,11.0640254953687,2738.83136049212,0.0,1.0
2016-06-23,28.45,28.45,28.45,28.45,1,10.9485747945474,10.9485747945474,10.9485747945474,10.9485747945474,2.59851172722213,0.0,1.0
2016-06-24,28.22,28.22,28.22,28.22,99,10.9485747945474,10.9485747945474,10.9485747945474,10.9485747945474,255.172938252324,0.23,1.0
2016-06-27,28.22,28.22,28.22,28.22,0,10.9485747945474,10.9485747945474,10.9485747945474,10.9485747945474,0,0.0,1.0
2016-06-28,28.22,28.22,28.22,28.22,0,10.9485747945474,10.9485747945474,10.9485747945474,10.9485747945474,0,0.0,1.0
2016-06-29,28.22,28.22,28.22,28.22,0,10.9485747945474,10.9485747945474,10.9485747945474,10.9485747945474,0,0.0,1.0
2016-06-30,28.22,28.22,28.22,28.22,0,10.9485747945474,10.9485747945474,10.9485747945474,10.9485747945474,0,0.0,1.0
2016-07-01,28.22,28.22,28.22,28.22,0,10.9485747945474,10.9485747945474,10.9485747945474,10.9485747945474,0,0.0,1.0
2016-07-05,28.2,28.75,28.2,28.75,935,10.9408153510361,11.1542000475988,10.9408153510361,11.1542000475988,2409.96663904972,0.0,1.0
2016-07-06,28.2,28.2,28.2,28.2,0,10.9408153510361,10.9408153510361,10.9408153510361,10.9408153510361,0,0.0,1.0
2016-07-07,28.2,28.2,28.2,28.2,0,10.9408153510361,10.9408153510361,10.9408153510361,10.9408153510361,0,0.0,1.0
2016-07-08,28.2,28.2,28.2,28.2,0,10.9408153510361,10.9408153510361,10.9408153510361,10.9408153510361,0,0.0,1.0
2016-07-11,28.2,28.2,28.2,28.2,0,10.9408153510361,10.9408153510361,10.9408153510361,10.9408153510361,0,0.0,1.0
2016-07-12,28.999,29.0,28.2,28.201,1712,11.2508051193154,11.251193091491,10.9408153510361,10.9412033232116,4412.68757866645,0.0,1.0
2016-07-13,28.75,28.75,28.75,28.75,132,11.1542000475988,11.1542000475988,11.1542000475988,11.1542000475988,340.230584336432,0.0,1.0
2016-07-14,29.3,29.3,28.999,28.999,1500,11.3675847441616,11.3675847441616,11.2508051193154,11.2508051193154,3866.25664018672,0.0,1.0
2016-07-15,29.3,29.3,29.3,29.3,0,11.3675847441616,11.3675847441616,11.3675847441616,11.3675847441616,0,0.0,1.0
2016-07-18,31.0,31.0,29.5,29.5,800,12.0271374426283,12.0271374426283,11.4451791792753,11.4451791792753,2062.00354143292,0.0,1.0
2016-07-19,31.49,31.49,31.49,31.49,507,12.2172438086569,12.2172438086569,12.2172438086569,12.2172438086569,1306.79474438312,0.0,1.0
2016-07-20,31.75,32.0,29.65,31.75,1239,12.3181165743048,12.415109618197,11.5033750056106,12.3181165743048,3193.52798479423,0.0,1.0
2016-07-21,30.16,31.75,30.16,31.75,356,11.7012408151506,12.3181165743048,11.7012408151506,12.3181165743048,917.591575937651,0.0,1.0
2016-07-22,32.0,32.0,32.0,32.0,901,12.415109618197,12.415109618197,12.415109618197,12.415109618197,2322.33148853881,0.0,1.0
2016-07-25,31.0,31.0,31.0,31.0,190,12.0271374426283,12.0271374426283,12.0271374426283,12.0271374426283,489.725841090318,0.0,1.0
2016-07-26,31.0,31.0,31.0,31.0,0,12.0271374426283,12.0271374426283,12.0271374426283,12.0271374426283,0,0.0,1.0
2016-07-27,32.0,32.0,31.3,31.6,2100,12.415109618197,12.415109618197,12.1435290952989,12.2599207479695,5412.75929626139,0.0,1.0
2016-07-28,31.75,32.5,31.75,32.5,4730,12.3181165743048,12.6090957059813,12.3181165743048,12.6090957059813,12191.5959387221,0.0,1.0
2016-07-29,31.75,31.75,31.75,31.75,0,12.3181165743048,12.3181165743048,12.3181165743048,12.3181165743048,0,0.0,1.0
2016-08-01,31.75,31.75,31.75,31.75,0,12.3181165743048,12.3181165743048,12.3181165743048,12.3181165743048,0,0.0,1.0
2016-08-02,31.75,31.75,31.75,31.75,0,12.3181165743048,12.3181165743048,12.3181165743048,12.3181165743048,0,0.0,1.0
2016-08-03,32.0,32.0,32.0,32.0,283,12.415109618197,12.415109618197,12.415109618197,12.415109618197,729.433752781892,0.0,1.0
2016-08-04,32.5,32.5,32.5,32.5,100,12.6090957059813,12.6090957059813,12.6090957059813,12.6090957059813,257.750442679114,0.0,1.0
2016-08-05,32.5,32.51,32.5,32.51,599,12.6090957059813,12.612975427737,12.6090957059813,12.612975427737,1543.9251516479,0.0,1.0
2016-08-08,32.2,32.2,32.2,32.2,101,12.4927040533107,12.4927040533107,12.4927040533107,12.4927040533107,260.327947105906,0.0,1.0
2016-08-09,32.2,32.2,32.2,32.2,0,12.4927040533107,12.4927040533107,12.4927040533107,12.4927040533107,0,0.0,1.0
2016-08-10,32.2,32.2,32.2,32.2,72,12.4927040533107,12.4927040533107,12.4927040533107,12.4927040533107,185.580318728962,0.0,1.0
2016-08-11,32.2,32.2,32.2,32.2,0,12.4927040533107,12.4927040533107,12.4927040533107,12.4927040533107,0,0.0,1.0
2016-08-12,32.2,32.2,32.2,32.2,20,12.4927040533107,12.4927040533107,12.4927040533107,12.4927040533107,51.5500885358229,0.0,1.0
2016-08-15,32.2,32.2,32.2,32.2,0,12.4927040533107,12.4927040533107,12.4927040533107,12.4927040533107,0,0.0,1.0
2016-08-16,32.2,32.2,32.2,32.2,0,12.4927040533107,12.4927040533107,12.4927040533107,12.4927040533107,0,0.0,1.0
2016-08-17,31.55,31.55,31.55,31.55,150,12.2405221391911,12.2405221391911,12.2405221391911,12.2405221391911,386.625664018671,0.0,1.0
2016-08-18,31.9999,32.05,31.0,31.55,10447,12.4150708209794,12.4345082269754,12.0271374426283,12.2405221391911,26927.1887466871,0.0,1.0
2016-08-19,31.1,32.0,31.1,32.0,3785,12.0659346601852,12.415109618197,12.0659346601852,12.415109618197,9755.85425540447,0.0,1.0
2016-08-22,31.1,31.1,31.1,31.1,0,12.0659346601852,12.0659346601852,12.0659346601852,12.0659346601852,0,0.0,1.0
2016-08-23,30.25,31.0,30.25,31.0,523,11.7361583109518,12.0271374426283,11.7361583109518,12.0271374426283,1348.03481521177,0.0,1.0
2016-08-24,30.25,30.25,30.25,30.25,0,11.7361583109518,11.7361583109518,11.7361583109518,11.7361583109518,0,0.0,1.0
2016-08-25,30.25,30.25,30.25,30.25,88,11.7361583109518,11.7361583109518,11.7361583109518,11.7361583109518,226.820389557621,0.0,1.0
2016-08-26,30.251,30.251,30.251,30.251,189,11.7365462831274,11.7365462831274,11.7365462831274,11.7365462831274,487.148336663526,0.0,1.0
2016-08-29,30.25,30.25,30.25,30.25,831,11.7361583109518,11.7361583109518,11.7361583109518,11.7361583109518,2141.90617866344,0.0,1.0
2016-08-30,30.25,30.25,30.25,30.25,412,11.7361583109518,11.7361583109518,11.7361583109518,11.7361583109518,1061.93182383795,0.0,1.0
2016-08-31,30.25,30.25,30.25,30.25,84,11.7361583109518,11.7361583109518,11.7361583109518,11.7361583109518,216.510371850456,0.0,1.0
2016-09-01,30.25,30.25,30.25,30.25,13,11.7361583109518,11.7361583109518,11.7361583109518,11.7361583109518,33.5075575482849,0.0,1.0
2016-09-02,30.25,30.25,30.25,30.25,0,11.7361583109518,11.7361583109518,11.7361583109518,11.7361583109518,0,0.0,1.0
2016-09-06,30.5,30.5,30.5,30.5,274,11.833151354844,11.833151354844,11.833151354844,11.833151354844,706.236212940773,0.0,1.0
2016-09-07,30.251,30.251,30.251,30.251,274,11.7365462831274,11.7365462831274,11.7365462831274,11.7365462831274,706.236212940773,0.0,1.0
2016-09-08,29.51,30.25,29.51,30.25,642,11.449058901031,11.7361583109518,11.449058901031,11.7361583109518,1654.75784199992,0.0,1.0
2016-09-09,29.999,29.999,29.999,29.999,135,11.6387772948841,11.6387772948841,11.6387772948841,11.6387772948841,347.963097616804,0.0,1.0
2016-09-12,30.25,30.25,30.0,30.0,200,11.7361583109518,11.7361583109518,11.6391652670596,11.6391652670596,515.50088535823,0.0,1.0
2016-09-13,30.25,30.25,30.25,30.25,0,11.7361583109518,11.7361583109518,11.7361583109518,11.7361583109518,0,0.0,1.0
2016-09-14,30.25,30.25,30.25,30.25,0,11.7361583109518,11.7361583109518,11.7361583109518,11.7361583109518,0,0.0,1.0
2016-09-15,30.25,30.25,30.25,30.25,0,11.7361583109518,11.7361583109518,11.7361583109518,11.7361583109518,0,0.0,1.0
2016-09-16,30.5,30.5,30.499,30.499,399,11.833151354844,11.833151354844,11.8327633826684,11.8327633826684,1028.42426628967,0.0,1.0
2016-09-19,30.5,30.5,30.5,30.5,35,11.833151354844,11.833151354844,11.833151354844,11.833151354844,90.2126549376899,0.0,1.0
2016-09-20,30.5,30.5,30.5,30.5,0,11.833151354844,11.833151354844,11.833151354844,11.833151354844,0,0.0,1.0
2016-09-21,31.0,31.0,31.0,31.0,165,12.0271374426283,12.0271374426283,12.0271374426283,12.0271374426283,425.288230420539,0.0,1.0
2016-09-22,31.051,31.15,31.051,31.15,297,12.0469240235823,12.0853332689636,12.0469240235823,12.0853332689636,765.518814756971,0.0,1.0
2016-09-23,31.3,31.5,30.9,31.5,3720,12.2327626956797,12.3109273135435,12.0764334599522,12.3109273135435,9518.3731505821,0.23,1.0
2016-09-26,31.3,31.3,31.3,31.3,10,12.2327626956797,12.2327626956797,12.2327626956797,12.2327626956797,25.587024598339,0.0,1.0
2016-09-27,31.3,31.3,31.3,31.3,0,12.2327626956797,12.2327626956797,12.2327626956797,12.2327626956797,0,0.0,1.0
2016-09-28,31.0,31.0,31.0,31.0,818,12.115515768884,12.115515768884,12.115515768884,12.115515768884,2093.01861214414,0.0,1.0
2016-09-29,30.81,30.81,30.81,30.81,311,12.0412593819135,12.0412593819135,12.0412593819135,12.0412593819135,795.75646500834,0.0,1.0
2016-09-30,30.81,30.81,30.81,30.81,50,12.0412593819135,12.0412593819135,12.0412593819135,12.0412593819135,127.935122991695,0.0,1.0
2016-10-03,30.81,30.81,30.81,30.81,0,12.0412593819135,12.0412593819135,12.0412593819135,12.0412593819135,0,0.0,1.0
2016-10-04,31.31,31.31,31.31,31.31,225,12.2366709265729,12.2366709265729,12.2366709265729,12.2366709265729,575.708053462627,0.0,1.0
2016-10-05,31.9999,32.25,31.4,31.99,6000,12.5062997758939,12.6040446305326,12.2718450046116,12.5024306273097,15352.2147590035,0.0,1.0
2016-10-06,31.51,31.51,31.51,31.51,130,12.3148355444366,12.3148355444366,12.3148355444366,12.3148355444366,332.631319778408,0.0,1.0
2016-10-07,32.33,32.33,32.3299,32.3299,2000,12.6353104776781,12.6353104776781,12.6352713953692,12.6352713953692,5117.4049196678,0.0,1.0
2016-10-10,32.33,32.33,32.33,32.33,0,12.6353104776781,12.6353104776781,12.6353104776781,12.6353104776781,0,0.0,1.0
2016-10-11,32.33,32.33,32.33,32.33,3,12.6353104776781,12.6353104776781,12.6353104776781,12.6353104776781,7.6761073795017,0.0,1.0
2016-10-12,32.0,32.0,32.0,32.0,200,12.5063388582029,12.5063388582029,12.5063388582029,12.5063388582029,511.740491966779,0.0,1.0
2016-10-13,32.0,32.0,32.0,32.0,23,12.5063388582029,12.5063388582029,12.5063388582029,12.5063388582029,58.8501565761796,0.0,1.0
2016-10-14,32.05,32.05,32.0499,32.05,4830,12.5258800126688,12.5258800126688,12.5258409303599,12.5258800126688,12358.5328809978,0.0,1.0
2016-10-17,31.76,31.76,31.7,31.7,11066,12.4125413167664,12.4125413167664,12.3890919314072,12.3890919314072,28314.6014205218,0.0,1.0
2016-10-18,32.5,32.75,32.0,32.0,21223,12.7017504028623,12.799456175192,12.5063388582029,12.5063388582029,54303.3423050549,0.0,1.0
2016-10-19,33.0,33.0,32.999,32.999,3066,12.8971619475217,12.8971619475217,12.8967711244324,12.8967711244324,7844.98174185075,0.0,1.0
2016-10-20,33.0,33.0,33.0,33.0,3457,12.8971619475217,12.8971619475217,12.8971619475217,12.8971619475217,8845.43440364581,0.0,1.0
2016-10-21,33.0,33.05,33.0,33.05,829,12.8971619475217,12.9167031019877,12.8971619475217,12.9167031019877,2121.16433920231,0.0,1.0
2016-10-24,33.0,33.5,33.0,33.001,2372,12.8971619475217,13.0925734921811,12.8971619475217,12.897552770611,6069.24223472602,0.0,1.0
2016-10-25,33.0,33.0,33.0,33.0,0,12.8971619475217,12.8971619475217,12.8971619475217,12.8971619475217,0,0.0,1.0
2016-10-26,33.0,33.0,33.0,33.0,0,12.8971619475217,12.8971619475217,12.8971619475217,12.8971619475217,0,0.0,1.0
2016-10-27,33.0,33.0,33.0,33.0,0,12.8971619475217,12.8971619475217,12.8971619475217,12.8971619475217,0,0.0,1.0
2016-10-28,33.0,33.0,33.0,33.0,0,12.8971619475217,12.8971619475217,12.8971619475217,12.8971619475217,0,0.0,1.0
2016-10-31,33.0,33.0,33.0,33.0,0,12.8971619475217,12.8971619475217,12.8971619475217,12.8971619475217,0,0.0,1.0
2016-11-01,33.0,33.0,33.0,33.0,36,12.8971619475217,12.8971619475217,12.8971619475217,12.8971619475217,92.1132885540205,0.0,1.0
2016-11-02,33.1,33.1,33.1,33.1,1270,12.9362442564536,12.9362442564536,12.9362442564536,12.9362442564536,3249.55212398905,0.0,1.0
2016-11-03,33.1,33.1,33.1,33.1,0,12.9362442564536,12.9362442564536,12.9362442564536,12.9362442564536,0,0.0,1.0
2016-11-04,33.1,33.1,33.1,33.1,0,12.9362442564536,12.9362442564536,12.9362442564536,12.9362442564536,0,0.0,1.0
2016-11-07,33.15,33.15,33.15,33.15,154,12.9557854109195,12.9557854109195,12.9557854109195,12.9557854109195,394.040178814422,0.0,1.0
2016-11-08,33.15,33.15,33.15,33.15,0,12.9557854109195,12.9557854109195,12.9557854109195,12.9557854109195,0,0.0,1.0
2016-11-09,34.0,34.999,33.5,33.5,704,13.2879850368406,13.6784173030701,13.0925734921811,13.0925734921811,1801.32653172306,0.0,1.0
2016-11-10,34.0,34.0,33.1,33.1,216,13.2879850368406,13.2879850368406,12.9362442564536,12.9362442564536,552.679731324121,0.0,1.0
2016-11-11,32.8,32.8,32.8,32.8,114,12.8189973296579,12.8189973296579,12.8189973296579,12.8189973296579,291.692080421066,0.0,1.0
2016-11-14,32.8,32.801,32.8,32.801,205,12.8189973296579,12.8193881527473,12.8189973296579,12.8193881527473,524.534004265952,0.0,1.0
2016-11-15,34.499,34.5,34.499,34.5,500,13.4830057584107,13.4833965815,13.4830057584107,13.4833965815,1279.35122991695,0.0,1.0
2016-11-16,34.55,34.55,34.5,34.5,1000,13.5029377359659,13.5029377359659,13.4833965815,13.4833965815,2558.7024598339,0.0,1.0
2016-11-17,34.5,34.95,34.5,34.95,302,13.4833965815,13.6592669716935,13.4833965815,13.6592669716935,772.728142869837,0.0,1.0
2016-11-18,34.55,34.55,34.55,34.55,782,13.5029377359659,13.5029377359659,13.5029377359659,13.5029377359659,2000.90532359011,0.0,1.0
2016-11-21,34.55,34.55,34.55,34.55,9,13.5029377359659,13.5029377359659,13.5029377359659,13.5029377359659,23.0283221385051,0.0,1.0
2016-11-22,34.499,34.9,34.499,34.9,593,13.4830057584107,13.6397258172275,13.4830057584107,13.6397258172275,1517.3105586815,0.0,1.0
2016-11-23,34.5,34.9,34.499,34.5,18205,13.4833965815,13.6397258172275,13.4830057584107,13.4833965815,46581.1782812761,0.0,1.0
2016-11-25,34.0,34.0,33.0,33.0,322,13.2879850368406,13.2879850368406,12.8971619475217,12.8971619475217,823.902192066513,0.0,1.0
2016-11-28,34.0,34.0,34.0,34.0,100,13.2879850368406,13.2879850368406,13.2879850368406,13.2879850368406,255.870245983389,0.0,1.0
2016-11-29,33.25,33.251,33.25,33.25,675,12.9948677198514,12.9952585429407,12.9948677198514,12.9948677198514,1727.12416038789,0.0,1.0
2016-11-30,33.25,33.25,33.25,33.25,0,12.9948677198514,12.9948677198514,12.9948677198514,12.9948677198514,0,0.0,1.0
2016-12-01,33.7999,33.8,33.75,33.75,300,13.2097813366679,13.2098204189768,13.1902792645108,13.1902792645108,767.610737950168,0.0,1.0
2016-12-02,33.7999,33.7999,33.7999,33.7999,0,13.2097813366679,13.2097813366679,13.2097813366679,13.2097813366679,0,0.0,1.0
2016-12-05,33.7999,33.7999,33.7999,33.7999,12,13.2097813366679,13.2097813366679,13.2097813366679,13.2097813366679,30.7044295180067,0.0,1.0
2016-12-06,35.0,35.0,34.999,34.999,2200,13.6788081261594,13.6788081261594,13.6784173030701,13.6784173030701,5629.14541163458,0.0,1.0
2016-12-07,34.26,34.26,33.0,33.0,300,13.3895990400635,13.3895990400635,12.8971619475217,12.8971619475217,767.610737950168,0.0,1.0
2016-12-08,35.0,35.0,34.01,34.01,800,13.6788081261594,13.6788081261594,13.2918932677337,13.2918932677337,2046.96196786712,0.0,1.0
2016-12-09,35.0,35.0,34.3,34.9999,12500,13.6788081261594,13.6788081261594,13.4052319636362,13.6787690438505,31983.7807479238,0.0,1.0
2016-12-12,35.0,35.0,35.0,35.0,1000,13.6788081261594,13.6788081261594,13.6788081261594,13.6788081261594,2558.7024598339,0.0,1.0
2016-12-13,35.15,35.15,35.05,35.05,586,13.7374315895572,13.7374315895572,13.6983492806253,13.6983492806253,1499.39964146267,0.0,1.0
2016-12-14,35.15,35.15,35.15,35.15,30,13.7374315895572,13.7374315895572,13.7374315895572,13.7374315895572,76.7610737950172,0.0,1.0
2016-12-15,34.4,34.5,34.4,34.5,660,13.4443142725681,13.4833965815,13.4443142725681,13.4833965815,1688.74362349037,0.0,1.0
2016-12-16,34.55,35.0,34.401,34.401,940,13.5029377359659,13.6788081261594,13.4447050956574,13.4447050956574,2405.18031224387,0.0,1.0
2016-12-19,34.55,34.55,34.55,34.55,3,13.5029377359659,13.5029377359659,13.5029377359659,13.5029377359659,7.67610737950171,0.0,1.0
2016-12-20,34.61,34.61,34.61,34.61,202,13.5263871213251,13.5263871213251,13.5263871213251,13.5263871213251,516.857896886446,0.0,1.0
2016-12-21,34.8,34.8,34.72,34.76,4000,13.6006435082956,13.6006435082956,13.5693776611501,13.5850105847229,10234.8098393356,0.0,1.0
2016-12-22,34.8,34.8,34.8,34.8,0,13.690532818839,13.690532818839,13.690532818839,13.690532818839,0,0.23,1.0
2016-12-23,40.0,50.0,40.0,40.0,960,15.7362446193551,19.6703057741939,15.7362446193551,15.7362446193551,2440.22642815105,0.0,1.0
2016-12-27,39.2501,40.0,39.25,40.0,400,15.4412293733538,15.7362446193551,15.4411900327422,15.7362446193551,1016.7610117296,0.0,1.0
2016-12-28,39.2501,39.2501,39.2501,39.2501,1,15.4412293733538,15.4412293733538,15.4412293733538,15.4412293733538,2.541902529324,0.0,1.0
2016-12-29,35.0,35.0,35.0,35.0,157,13.7692140419357,13.7692140419357,13.7692140419357,13.7692140419357,399.078697103869,0.0,1.0
2016-12-30,35.0,35.0,35.0,35.0,60,13.7692140419357,13.7692140419357,13.7692140419357,13.7692140419357,152.51415175944,0.0,1.0
2017-01-03,35.0,35.0,35.0,35.0,0,13.7692140419357,13.7692140419357,13.7692140419357,13.7692140419357,0,0.0,1.0
2017-01-04,39.0,49.0,39.0,39.0,200,15.3428385038712,19.27689965871,15.3428385038712,15.3428385038712,508.380505864802,0.0,1.0
2017-01-05,39.0,39.0,39.0,39.0,100,15.3428385038712,15.3428385038712,15.3428385038712,15.3428385038712,254.190252932401,0.0,1.0
2017-01-06,37.0001,37.0001,34.77,34.77,1870,14.556065613515,14.556065613515,13.6787306353744,13.6787306353744,4753.3577298359,0.0,1.0
2017-01-09,35.02,36.0,35.02,36.0,453,13.7770821642454,14.1626201574196,13.7770821642454,14.1626201574196,1151.48184578377,0.0,1.0
2017-01-10,35.111,35.111,35.111,35.111,100,13.8128821207544,13.8128821207544,13.8128821207544,13.8128821207544,254.190252932401,0.0,1.0
2017-01-11,35.111,35.111,35.111,35.111,0,13.8128821207544,13.8128821207544,13.8128821207544,13.8128821207544,0,0.0,1.0
2017-01-12,35.111,35.111,35.111,35.111,0,13.8128821207544,13.8128821207544,13.8128821207544,13.8128821207544,0,0.0,1.0
2017-01-13,35.111,35.111,35.111,35.111,0,13.8128821207544,13.8128821207544,13.8128821207544,13.8128821207544,0,0.0,1.0
2017-01-17,35.45,35.45,35.45,35.45,127,13.9462467939035,13.9462467939035,13.9462467939035,13.9462467939035,322.821621224148,0.0,1.0
2017-01-18,36.0,36.0,35.03,35.03,995,14.1626201574196,14.1626201574196,13.7810162254003,13.7810162254003,2529.19301667738,0.0,1.0
2017-01-19,35.11,36.989,35.11,36.989,3437,13.812488714639,14.5516988056332,13.812488714639,14.5516988056332,8736.51899328657,0.0,1.0
2017-01-20,36.6,36.6,36.6,36.6,3079,14.3986638267099,14.3986638267099,14.3986638267099,14.3986638267099,7826.51788778862,0.0,1.0
2017-01-23,36.0,36.0,36.0,36.0,690,14.1626201574196,14.1626201574196,14.1626201574196,14.1626201574196,1753.91274523356,0.0,1.0
2017-01-24,35.5,35.5,35.4999,35.5,6011,13.9659170996777,13.9659170996777,13.9658777590661,13.9659170996777,15279.3761037665,0.0,1.0
2017-01-25,35.5,35.5,35.4999,35.5,23516,13.9659170996777,13.9659170996777,13.9658777590661,13.9659170996777,59775.3798795831,0.0,1.0
2017-01-26,35.5001,35.989,35.5,35.989,400,13.9659564402892,14.1582926901493,13.9659170996777,14.1582926901493,1016.7610117296,0.0,1.0
2017-01-27,35.5001,35.5001,35.5001,35.5001,0,13.9659564402892,13.9659564402892,13.9659564402892,13.9659564402892,0,0.0,1.0
2017-01-30,36.0,36.0,35.961,35.989,764,14.1626201574196,14.1626201574196,14.1472773189157,14.1582926901493,1942.01353240354,0.0,1.0
2017-01-31,36.0,36.0,36.0,36.0,55,14.1626201574196,14.1626201574196,14.1626201574196,14.1626201574196,139.80463911282,0.0,1.0
2017-02-01,35.25,36.0,34.75,36.0,2281,13.8675655708067,14.1626201574196,13.6708625130648,14.1626201574196,5798.07966938805,0.0,1.0
2017-02-02,35.25,35.25,35.25,35.25,450,13.8675655708067,13.8675655708067,13.8675655708067,13.8675655708067,1143.8561381958,0.0,1.0
2017-02-03,35.75,35.75,35.35,35.5,500,14.0642686285486,14.0642686285486,13.9069061823551,13.9659170996777,1270.951264662,0.0,1.0
2017-02-06,35.75,35.75,35.75,35.75,4,14.0642686285486,14.0642686285486,14.0642686285486,14.0642686285486,10.167610117296,0.0,1.0
2017-02-07,35.75,35.75,35.75,35.75,150,14.0642686285486,14.0642686285486,14.0642686285486,14.0642686285486,381.285379398601,0.0,1.0
2017-02-08,36.8,37.0,36.0,36.0,2055,14.4773450498067,14.5560262729035,14.1626201574196,14.1626201574196,5223.60969776083,0.0,1.0
2017-02-09,38.05,38.05,38.05,38.05,261,14.9691026941616,14.9691026941616,14.9691026941616,14.9691026941616,663.436560153563,0.0,1.0
2017-02-10,38.25,38.25,38.25,38.25,699,15.0477839172583,15.0477839172583,15.0477839172583,15.0477839172583,1776.78986799748,0.0,1.0
2017-02-13,39.25,40.17,39.25,39.5,1062,15.4411900327422,15.8031236589874,15.4411900327422,15.5395415616132,2699.50048614209,0.0,1.0
2017-02-14,42.5,44.0,40.0,40.0,1300,16.7197599080648,17.3098690812906,15.7362446193551,15.7362446193551,3304.47328812121,0.0,1.0
2017-02-15,40.0,42.5,40.0,42.5,1527,15.7362446193551,16.7197599080648,15.7362446193551,16.7197599080648,3881.48516227776,0.0,1.0
2017-02-16,40.0,40.0,40.0,40.0,216,15.7362446193551,15.7362446193551,15.7362446193551,15.7362446193551,549.050946333985,0.0,1.0
2017-02-17,39.27,39.27,39.27,39.27,710,15.4490581550519,15.4490581550519,15.4490581550519,15.4490581550519,1804.75079582004,0.0,1.0
2017-02-21,39.31,42.0,39.26,39.26,1348,15.4647943996713,16.5230568503229,15.4451240938971,15.4451240938971,3426.48460952874,0.0,1.0
2017-02-22,39.31,39.31,39.31,39.31,0,15.4647943996713,15.4647943996713,15.4647943996713,15.4647943996713,0,0.0,1.0
2017-02-23,41.95,41.95,40.25,40.25,788,16.5033865445487,16.5033865445487,15.8345961482261,15.8345961482261,2003.01919310731,0.0,1.0
2017-02-24,40.0,41.0,40.0,41.0,301,15.7362446193551,16.129650734839,15.7362446193551,16.129650734839,765.112661326526,0.0,1.0
2017-02-27,40.0,40.0,40.0,40.0,53,15.7362446193551,15.7362446193551,15.7362446193551,15.7362446193551,134.720834054172,0.0,1.0
2017-02-28,39.31,39.31,39.31,39.31,150,15.4647943996713,15.4647943996713,15.4647943996713,15.4647943996713,381.285379398599,0.0,1.0
2017-03-01,40.0,40.88,40.0,40.88,400,15.7362446193551,16.0824420009809,15.7362446193551,16.0824420009809,1016.7610117296,0.0,1.0
2017-03-02,40.25,40.25,40.25,40.25,506,15.8345961482261,15.8345961482261,15.8345961482261,15.8345961482261,1286.20267983794,0.0,1.0
2017-03-03,41.95,41.95,41.95,41.95,330,16.5033865445487,16.5033865445487,16.5033865445487,16.5033865445487,838.82783467692,0.0,1.0
2017-03-06,41.95,41.95,41.9,41.95,6773,16.5033865445487,16.5033865445487,16.4837162387745,16.5033865445487,17216.3058311115,0.0,1.0
2017-03-07,45.75,45.75,43.45,43.5,4904,17.9983297833874,17.9983297833874,17.0934957177745,17.1131660235487,12465.4900038049,0.0,1.0
2017-03-08,45.75,45.75,45.75,45.75,105,17.9983297833874,17.9983297833874,17.9983297833874,17.9983297833874,266.89976557902,0.0,1.0
2017-03-09,44.43,44.43,44.41,44.41,417,17.4790337109487,17.4790337109487,17.471165588639,17.471165588639,1059.97335472811,0.0,1.0
2017-03-10,44.17,44.41,44.17,44.41,804,17.3767481209229,17.471165588639,17.3767481209229,17.471165588639,2043.6896335765,0.0,1.0
2017-03-13,44.5,44.5,44.5,44.5,886,17.5065721390326,17.5065721390326,17.5065721390326,17.5065721390326,2252.12564098106,0.0,1.0
2017-03-14,43.0,44.17,43.0,44.17,885,16.9164629658068,17.3767481209229,16.9164629658068,17.3767481209229,2249.58373845174,0.0,1.0
2017-03-15,43.0,44.0,43.0,44.0,260,16.9164629658068,17.3098690812906,16.9164629658068,17.3098690812906,660.894657624239,0.0,1.0
2017-03-16,43.0,43.0,43.0,43.0,130,16.9164629658068,16.9164629658068,16.9164629658068,16.9164629658068,330.447328812119,0.0,1.0
2017-03-17,43.05,43.5,43.0,43.0,561,16.936133271581,17.1131660235487,16.9164629658068,16.9164629658068,1426.00731895076,0.0,1.0
2017-03-20,43.0,43.05,42.9,43.0,9790,16.9164629658068,16.936133271581,16.8771223542584,16.9164629658068,24885.2257620819,0.0,1.0
2017-03-21,43.06,43.06,43.0,43.05,1802,16.9400673327358,16.9400673327358,16.9164629658068,16.936133271581,4580.50835784185,0.0,1.0
2017-03-22,43.0,43.07,43.0,43.07,3102,16.9164629658068,16.9440013938906,16.9164629658068,16.9440013938906,7884.98164596303,0.0,1.0
2017-03-23,43.0,43.0,43.0,43.0,0,16.9164629658068,16.9164629658068,16.9164629658068,16.9164629658068,0,0.0,1.0
2017-03-24,43.0,43.0,43.0,43.0,200,17.0069463723681,17.0069463723681,17.0069463723681,17.0069463723681,505.675728711227,0.23,1.0
2017-03-27,41.4,41.4,41.4,41.4,228,16.3741297631637,16.3741297631637,16.3741297631637,16.3741297631637,576.470330730799,0.0,1.0
2017-03-28,42.0,42.0,42.0,42.0,3026,16.6114359916153,16.6114359916153,16.6114359916153,16.6114359916153,7650.87377540089,0.0,1.0
2017-03-29,42.2,42.2,42.2,42.2,475,16.6905380677659,16.6905380677659,16.6905380677659,16.6905380677659,1200.97985568916,0.0,1.0
2017-03-30,42.2,42.2,42.2,42.2,0,16.6905380677659,16.6905380677659,16.6905380677659,16.6905380677659,0,0.0,1.0
2017-03-31,42.1,42.1,42.1,42.1,200,16.6509870296906,16.6509870296906,16.6509870296906,16.6509870296906,505.675728711228,0.0,1.0
2017-04-03,42.1,42.1,42.1,42.1,60,16.6509870296906,16.6509870296906,16.6509870296906,16.6509870296906,151.702718613368,0.0,1.0
2017-04-04,42.01,42.01,42.0,42.0,1050,16.6153910954228,16.6153910954228,16.6114359916153,16.6114359916153,2654.79757573396,0.0,1.0
2017-04-05,42.2,42.2,42.2,42.2,104,16.6905380677659,16.6905380677659,16.6905380677659,16.6905380677659,262.951378929838,0.0,1.0
2017-04-06,42.1,42.25,42.1,42.25,795,16.6509870296906,16.7103135868035,16.6509870296906,16.7103135868035,2010.06102162713,0.0,1.0
2017-04-07,42.2,42.2,42.2,42.2,300,16.6905380677659,16.6905380677659,16.6905380677659,16.6905380677659,758.513593066841,0.0,1.0
2017-04-10,42.2,42.2,42.2,42.2,2,16.6905380677659,16.6905380677659,16.6905380677659,16.6905380677659,5.05675728711227,0.0,1.0
2017-04-11,42.51,42.51,42.51,42.51,500,16.8131462857992,16.8131462857992,16.8131462857992,16.8131462857992,1264.18932177807,0.0,1.0
2017-04-12,42.51,42.51,42.51,42.51,0,16.8131462857992,16.8131462857992,16.8131462857992,16.8131462857992,0,0.0,1.0
2017-04-13,43.0,43.0,43.0,43.0,600,17.0069463723681,17.0069463723681,17.0069463723681,17.0069463723681,1517.02718613368,0.0,1.0
2017-04-17,43.5,43.5,43.25,43.25,507,17.2047015627444,17.2047015627444,17.1058239675562,17.1058239675562,1281.88797228297,0.0,1.0
2017-04-18,43.75,43.75,42.85,42.85,250,17.3035791579326,17.3035791579326,16.9476198152551,16.9476198152551,632.094660889036,0.0,1.0
2017-04-19,43.0,44.0,42.9,44.0,464,17.0069463723681,17.4024567531208,16.9673953342928,17.4024567531208,1173.16769061005,0.0,1.0
2017-04-20,43.75,43.75,43.75,43.75,198,17.3035791579326,17.3035791579326,17.3035791579326,17.3035791579326,500.618971424117,0.0,1.0
2017-04-21,43.75,44.0,43.75,43.75,3991,17.3035791579326,17.4024567531208,17.3035791579326,17.3035791579326,10090.7591664326,0.0,1.0
2017-04-24,44.5,44.5,44.0,44.0,294,17.6002119434972,17.6002119434972,17.4024567531208,17.4024567531208,743.343321205505,0.0,1.0
2017-04-25,44.5,44.5,44.5,44.5,100,17.6002119434972,17.6002119434972,17.6002119434972,17.6002119434972,252.837864355614,0.0,1.0
2017-04-26,44.5,44.5,44.5,44.5,0,17.6002119434972,17.6002119434972,17.6002119434972,17.6002119434972,0,0.0,1.0
2017-04-27,44.5,44.5,44.5,44.5,300,17.6002119434972,17.6002119434972,17.6002119434972,17.6002119434972,758.513593066842,0.0,1.0
2017-04-28,43.2,44.77,43.2,44.04,5200,17.0860484485186,17.7069997463004,17.0860484485186,17.4182771683509,13147.5689464919,0.0,1.0
2017-05-01,42.7,43.25,42.7,43.25,1190,16.8882932581422,17.1058239675562,16.8882932581422,17.1058239675562,3008.77058583182,0.0,1.0
2017-05-02,42.7,42.7,42.7,42.7,50,16.8882932581422,16.8882932581422,16.8882932581422,16.8882932581422,126.418932177807,0.0,1.0
2017-05-03,43.0,43.0,43.0,43.0,100,17.0069463723681,17.0069463723681,17.0069463723681,17.0069463723681,252.837864355614,0.0,1.0
2017-05-04,43.0,43.0,43.0,43.0,520,17.0069463723681,17.0069463723681,17.0069463723681,17.0069463723681,1314.75689464919,0.0,1.0
2017-05-05,46.25,46.25,44.0,44.0,1700,18.2923551098145,18.2923551098145,17.4024567531208,17.4024567531208,4298.24369404544,0.0,1.0
2017-05-08,46.9,47.0,46.0,46.0,2188,18.5494368573038,18.588987895379,18.1934775146263,18.1934775146263,5532.09247210083,0.0,1.0
2017-05-09,47.0,47.0,46.9,46.9,1567,18.588987895379,18.588987895379,18.5494368573038,18.5494368573038,3961.96933445248,0.0,1.0
2017-05-10,48.2,48.6,48.0,48.0,4798,19.0636003522823,19.2218045045834,18.9844982761318,18.9844982761318,12131.1607317824,0.0,1.0
2017-05-11,50.0,50.0,48.65,48.65,14875,19.7755190376373,19.7755190376373,19.2415800236211,19.2415800236211,37609.6323228976,0.0,1.0
2017-05-12,51.0,51.0,49.9997,51.0,7706,20.17102941839,20.17102941839,19.775400384523,20.17102941839,19483.6858272437,0.0,1.0
2017-05-15,50.0167,50.0167,50.0167,50.0167,766,19.7821240609958,19.7821240609958,19.7821240609958,19.7821240609958,1936.73804096401,0.0,1.0
2017-05-16,53.1,54.0001,50.03,50.03,12564,21.0016012179708,21.3576001116863,19.7873843490599,19.7873843490599,31766.5492776393,0.0,1.0
2017-05-17,55.5,56.52,52.25,52.25,7021,21.9508261317774,22.3542467201452,20.6654173943309,20.6654173943309,17751.7464564077,0.0,1.0
2017-05-18,56.75,60.0,54.3,58.75,8785,22.4452141077183,23.7306228451647,21.4762136748741,23.2362348692238,22211.8063836407,0.0,1.0
2017-05-19,57.74,58.61,55.95,56.75,3948,22.8367693846635,23.1808634159184,22.1288058031161,22.4452141077183,9982.03888475966,0.0,1.0
2017-05-22,58.0,58.0,55.35,58.0,3549,22.9396020836592,22.9396020836592,21.8914995746645,22.9396020836592,8973.21580598076,0.0,1.0
2017-05-23,57.24,58.0,55.42,58.0,6657,22.6390141942871,22.9396020836592,21.9191853013172,22.9396020836592,16831.4166301533,0.0,1.0
2017-05-24,56.81,58.0,55.2795,57.5,4013,22.4689447305635,22.9396020836592,21.8636160928214,22.7418468932829,10146.3834965908,0.0,1.0
2017-05-25,57.25,57.5,56.95,57.0,4123,22.6429692980947,22.7418468932829,22.5243161838689,22.5440917029065,10424.505147382,0.0,1.0
2017-05-26,56.22,57.25,55.45,57.25,4511,22.2355936059193,22.6429692980947,21.9310506127397,22.6429692980947,11405.5160610818,0.0,1.0
2017-05-30,56.0,58.0,55.3,57.0,2768,22.1485813221537,22.9396020836592,21.8717240556268,22.5440917029065,6998.55208536342,0.0,1.0
2017-05-31,56.0,56.0,56.0,56.0,431,22.1485813221537,22.1485813221537,22.1485813221537,22.1485813221537,1089.7311953727,0.0,1.0
2017-06-01,54.31,55.0,53.775,54.7,7122,21.4801687786816,21.753070941401,21.2685707249789,21.6344178271752,18007.1126994069,0.0,1.0
2017-06-02,57.0,57.5,53.41,54.76,12179,22.5440917029065,22.7418468932829,21.1242094360041,21.6581484500203,30793.1234998702,0.0,1.0
2017-06-05,56.05,56.99,55.0,56.99,4933,22.1683568411914,22.540136599099,21.753070941401,22.540136599099,12472.4918486624,0.0,1.0
2017-06-06,53.71,56.0,51.39,54.22,11218,21.24286255023,22.1485813221537,20.3252784668836,21.4445728444139,28363.3516234127,0.0,1.0
2017-06-07,52.5,53.0,52.0,52.48,3223,20.7642949895191,20.9620501798955,20.5665397991428,20.7563847819041,8148.96436818146,0.0,1.0
2017-06-08,51.9,53.0,51.9,52.08,6259,20.5269887610675,20.9620501798955,20.5269887610675,20.598180629603,15825.1219300179,0.0,1.0
2017-06-09,51.63,52.1,51.0,51.0,5137,20.4202009582642,20.606090837218,20.17102941839,20.17102941839,12988.2810919479,0.0,1.0
2017-06-12,50.6,56.24,50.2,56.24,7072,20.0128252660889,22.2435038135344,19.8546211137878,22.2435038135344,17880.6937672291,0.0,1.0
2017-06-13,51.85,52.0,50.0,51.725,11333,20.5072132420299,20.5665397991428,19.7755190376373,20.4577744444358,28654.1151674217,0.0,1.0
2017-06-14,51.2,52.0,49.001,49.01,7298,20.2501314945406,20.5665397991428,19.3804041672653,19.3839637606921,18452.1073406727,0.0,1.0
2017-06-15,51.94,52.0,50.5,51.89,7158,20.5428091762976,20.5665397991428,19.9732742280136,20.52303365726,18098.1343305749,0.0,1.0
2017-06-16,54.8,55.94,50.54,52.0,8809,21.6739688652504,22.1248506993086,19.9890946432438,20.5665397991428,22272.4874710861,0.0,1.0
2017-06-19,51.2,53.99,50.57,53.2,9279,20.2501314945406,21.3536054568407,20.0009599546663,21.0411522560461,23460.8254335574,0.0,1.0
2017-06-20,49.65,51.2,48.88,51.2,11374,19.6370904043738,20.2501314945406,19.3325474111942,20.2501314945406,28757.7786918076,0.0,1.0
2017-06-21,50.5,54.0,48.9,49.2,9240,19.9732742280136,21.3575605606483,19.3404576188092,19.4591107330351,23362.2186664588,0.0,1.0
2017-06-22,50.72,52.0,49.51,49.51,13814,20.1591641069674,20.6679127279635,19.6782376761821,19.6782376761821,34755.7109155058,0.25,1.0
2017-06-23,55.98,55.98,49.15,51.9999,476768,22.249802971373,22.249802971373,19.535152126527,20.6678729819774,1199537.48239205,0.0,1.0
2017-06-26,57.5,57.5,53.77,53.77,41517,22.8539419588057,22.8539419588057,21.3714166804345,21.3714166804345,104455.831046696,0.0,1.0
2017-06-27,59.0,59.25,57.8,57.9,22435,23.4501317490355,23.5494967140737,22.9731799168517,23.012925902867,56445.9515266665,0.0,1.0
2017-06-28,62.0,62.0,58.58,59.3265,14939,24.6425113294949,24.6425113294949,23.2831986077711,23.5799023933755,37586.1854181801,0.0,1.0
2017-06-29,62.54,63.9,60.75,62.95,37209,24.8571396539776,25.3976850637859,24.1456865043035,25.0200981966404,93617.0006844544,0.0,1.0
2017-06-30,62.0,64.5,58.95,64.5,49142,24.6425113294949,25.6361609798777,23.4302587560278,25.6361609798777,123640.158231489,0.0,1.0
2017-07-03,62.97,63.5,60.9001,61.6932,16193,25.0280473938434,25.2387011197246,24.2053452293124,24.5205706443999,40741.2209971613,0.0,1.0
2017-07-05,64.35,64.73,63.03,63.03,15757,25.5765420008548,25.727576747713,25.0518949854526,25.0518949854526,39644.2548787914,0.0,1.0
2017-07-06,63.93,64.73,63.84,64.27,14333,25.4096088595905,25.727576747713,25.3738374721767,25.5447452120425,36061.5031527395,0.0,1.0
2017-07-07,63.77,64.73,62.57,64.73,14104,25.346015281966,25.727576747713,24.8690634497822,25.727576747713,35485.3443428618,0.0,1.0
2017-07-10,61.41,63.55,61.41,63.0,5061,24.4080100120045,25.2585741127323,24.4080100120045,25.039971189648,12733.3612960312,0.0,1.0
2017-07-11,61.78,61.78,60.59,60.64,3865,24.5550701602612,24.5550701602612,24.082092926679,24.1019659196866,9724.25240252134,0.0,1.0
2017-07-12,62.1,62.11,60.6801,60.6801,8437,24.6822573155102,24.6862319141117,24.1179040600788,24.1179040600788,21227.3007813901,0.0,1.0
2017-07-13,61.7,61.7,61.05,61.25,2423,24.5232733714489,24.5232733714489,24.2649244623494,24.34441643438,6096.21308442671,0.0,1.0
2017-07-14,62.0,62.0,61.0,61.27,2023,24.6425113294949,24.6425113294949,24.2450514693417,24.3523656315831,5089.82215014247,0.0,1.0
2017-07-17,60.89,61.3,60.51,61.3,2887,24.2013308847249,24.3642894273877,24.0502961378667,24.3642894273877,7263.62656819641,0.0,1.0
2017-07-18,59.6,60.3,59.6,59.71,1583,23.6886076651273,23.9668295672345,23.6886076651273,23.7323282497442,3982.79212242983,0.0,1.0
2017-07-19,59.25,60.7,59.0,59.7,7573,23.5494967140737,24.1258135112958,23.4501317490355,23.7283536511427,19053.4963633362,0.0,1.0
2017-07-20,59.21,59.33,58.72,58.72,1591,23.5335983196676,23.581293502886,23.3388429881926,23.3388429881926,4002.91994111551,0.0,1.0
2017-07-21,57.85,59.36,57.85,59.36,8055,22.9930529098593,23.5932172986906,22.9930529098593,23.5932172986906,20266.1974391487,0.0,1.0
2017-07-24,58.38,59.29,57.55,57.57,12086,23.2037066357405,23.5653951084799,22.8738149518134,22.8817641490165,30408.1020793979,0.0,1.0
2017-07-25,60.45,60.45,59.23,59.31,6490,24.0264485462575,24.0264485462575,23.5415475168707,23.5733443056829,16328.6929087616,0.0,1.0
2017-07-26,59.51,60.33,59.51,60.33,596,23.6528362777136,23.9787533630391,23.6528362777136,23.9787533630391,1499.5224920835,0.0,1.0
2017-07-27,58.62,60.39,58.62,60.39,4450,23.2990970021773,24.0026009546483,23.2990970021773,24.0026009546483,11196.099143912,0.0,1.0
2017-07-28,58.9,60.315,58.9,60.315,1659,23.4103857630201,23.9727914651368,23.4103857630201,23.9727914651368,4174.00639994384,0.0,1.0
2017-07-31,59.65,59.65,58.65,58.66,2463,23.708480658135,23.708480658135,23.3110207979819,23.3149953965834,6196.85217785513,0.0,1.0
2017-08-01,60.54,60.54,59.85,59.85,3404,24.0622199336713,24.0622199336713,23.7879726301656,23.7879726301656,8564.38685075877,0.0,1.0
2017-08-02,59.97,60.5,59.4572,59.56,5660,23.835667813384,24.0463215392652,23.6318503970975,23.6727092707212,14240.4317201218,0.0,1.0
2017-08-03,60.0,60.0,59.5,59.95,1902,23.8475916091886,23.8475916091886,23.648861679112,23.8277186161809,4785.3888925215,0.0,1.0
2017-08-04,60.29,60.3,59.6451,60.0,1283,23.962854968633,23.9668295672345,23.7065331048203,23.8475916091886,3227.99892171666,0.0,1.0
2017-08-07,60.48,60.48,59.15,59.15,767,24.0383723420621,24.0383723420621,23.5097507280584,23.5097507280584,1929.75461649,0.0,1.0
2017-08-08,59.38,60.25,59.15,60.25,1608,23.6011664958937,23.9469565742269,23.5097507280584,23.9469565742269,4045.69155582258,0.0,1.0
2017-08-09,58.51,59.0,58.51,58.65,1902,23.2553764175604,23.4501317490355,23.2553764175604,23.3110207979819,4785.3888925215,0.0,1.0
2017-08-10,56.23,57.3,56.0,57.2,7470,22.3491679364113,22.7744499867751,22.257752168576,22.7347040007598,18794.3506977579,0.0,1.0
2017-08-11,56.14,57.31,56.1,56.25,2131,22.3133965489975,22.7784245853766,22.2974981545913,22.3571171336143,5361.54770239921,0.0,1.0
2017-08-14,56.55,56.95,56.43,56.62,10748,22.4763550916603,22.6353390357215,22.4286599084419,22.504177281871,27041.7244042171,0.0,1.0
2017-08-15,55.54,56.51,54.58,56.352,3486,22.0749206329056,22.4604566972541,21.6933591671586,22.3976580393499,8770.69699228703,0.0,1.0
2017-08-16,55.75,55.75,55.75,55.75,993,22.1583872035377,22.1583872035377,22.1583872035377,22.1583872035377,2498.3654943606,0.0,1.0
2017-08-17,55.58,55.58,55.58,55.58,1339,22.0908190273117,22.0908190273117,22.0908190273117,22.0908190273117,3368.89365251645,0.0,1.0
2017-08-18,55.25,56.5499,54.1,54.1,7987,21.9596572734612,22.4763153456742,21.5025784342851,21.5025784342851,20095.1109803203,0.0,1.0
2017-08-21,55.64,55.65,54.47,55.25,5328,22.1146666189209,22.1186412175224,21.6496385825417,21.9596572734612,13405.1272446659,0.0,1.0
2017-08-22,56.7,56.99,56.1754,56.35,6353,22.5359740706832,22.6512374301276,22.3274666280469,22.3968631196296,15984.0040137693,0.0,1.0
2017-08-23,58.79,58.8,57.3,58.769,10282,23.3666651784033,23.3706397770048,22.7744499867751,23.3583185213401,25869.278965776,0.0,1.0
2017-08-24,61.39,61.39,59.7355,59.9999,5723,24.4000608148015,24.4000608148015,23.7424634761781,23.8475518632026,14398.9382922716,0.0,1.0
2017-08-25,61.8,62.42,60.932,62.0,8688,24.5630193574643,24.8094444707592,24.2180241988513,24.6425113294949,21858.8110926534,0.0,1.0
2017-08-28,61.99,62.0,60.766,61.8,5016,24.6385367308934,24.6425113294949,24.1520458620659,24.5630193574643,12620.1423159242,0.0,1.0
2017-08-29,61.99,62.0,61.5,61.85,2956,24.6385367308934,24.6425113294949,24.4437813994183,24.5828923504719,7437.22900436042,0.0,1.0
2017-08-30,65.99,66.0,61.99,61.99,12489,26.2283761715059,26.2323507701075,24.6385367308934,24.6385367308934,31422.0409456893,0.0,1.0
2017-08-31,66.96,67.0,64.75,65.1,14496,26.6139122358545,26.6298106302606,25.735525944916,25.8746368959696,36471.6074584603,0.0,1.0
2017-09-01,68.0,68.0,66.0,66.0,8530,27.0272704904138,27.0272704904138,26.2323507701075,26.2323507701075,21461.2866736111,0.0,1.0
2017-09-05,75.0,76.87,67.96,68.0,50000,29.8094895114858,30.5527394499721,27.0113720960076,27.0272704904138,125798.866785528,0.0,1.0
2017-09-06,80.55,82.0,75.0,77.61,37034,32.0153917353357,32.5917085325578,29.8094895114858,30.8468597464855,93176.7046507051,0.0,1.0
2017-09-07,82.05,83.4269,77.981,81.0,37531,32.6115815255654,33.1588440070103,30.9943173546023,32.1942486724046,94427.1453865533,0.0,1.0
2017-09-08,81.98,82.0,78.51,78.52,34801,32.5837593353547,32.5917085325578,31.2045736206233,31.2085482192248,87558.5272600634,0.0,1.0
2017-09-11,83.49,83.625,81.15,82.53,39367,33.1839237241859,33.2375808053066,32.2538676514276,32.8023622584389,99046.479774918,0.0,1.0
2017-09-12,87.0,87.45,82.58,82.58,26848,34.5790078333235,34.7578647703924,32.8222352514466,32.8222352514466,67548.9595091572,0.0,1.0
2017-09-13,86.68,87.79,84.43,84.43,84661,34.4518206780745,34.8930011228445,33.5575359927299,33.5575359927299,213005.157218592,0.0,1.0
2017-09-14,81.15,86.05,81.15,86.05,59744,32.2538676514276,34.201420966178,32.2538676514276,34.201420966178,150314.549944692,0.0,1.0
2017-09-15,75.26,81.0,74.21,81.0,188978,29.9128290751256,32.1942486724046,29.4954962219648,32.1942486724046,475464.364947911,0.0,1.0
2017-09-18,67.11,74.01,66.6,74.01,67968,26.6735312148775,29.4160042499341,26.4708266861993,29.4160042499341,171005.947553575,0.0,1.0
2017-09-19,68.56,69.97,65.78,67.33,22273,27.2498480120995,27.8102664149154,26.1449096008738,26.7609723841111,56038.3631982815,0.0,1.0
2017-09-20,69.78,70.0,67.51,67.51,18016,27.7347490414863,27.82219021072,26.8325151589387,26.8325151589387,45327.8476801616,0.0,1.0
2017-09-21,35.35,36.0,34.01,35.46,18963,28.1004121128272,28.6171099310263,27.0352196876168,28.1878532820609,23855.2391085398,0.0,2.0
2017-09-22,35.54,35.63,34.73,34.73,18801,28.2514468596854,28.322989634513,27.6075618862373,27.6075618862373,23651.4449443472,0.0,1.0
2017-09-25,35.4,35.55,34.36,35.55,19248,28.2434976624824,28.3631735000353,27.4137451887823,28.3631735000353,24125.1706195412,0.13,1.0
2017-09-26,35.96,37.91,34.73,35.04,29716,28.6902874560132,30.2460733442008,27.7089455880795,27.9562756523554,37245.6135770098,0.0,1.0
2017-09-27,35.95,37.4899,35.19,36.1,56453,28.682309066843,29.910901215161,28.0759514899083,28.8019849043959,70757.3907411138,0.0,1.0
2017-09-28,36.4,36.58,35.84,36.58,16146,29.0413365795016,29.1849475845651,28.5945467859709,29.1849475845651,20237.1677484992,0.0,1.0
2017-09-29,36.45,36.77,35.85,35.85,11607,29.0812285253526,29.3365369787988,28.602525175141,28.602525175141,14548.0494275257,0.0,1.0
2017-10-02,38.24,38.25,36.54,36.54,11585,30.5093601868171,30.5173385759873,29.1530340278843,29.1530340278843,14520.4749390786,0.0,1.0
2017-10-03,38.16,38.99,36.68,38.99,21452,30.4455330734556,31.1077393745816,29.264731476267,31.1077393745816,26887.6330076058,0.0,1.0
2017-10-04,37.38,38.0449,36.72,37.83,9919,29.8232187181805,30.3537018141067,29.2966450329478,30.1822462308392,12432.3341321295,0.0,1.0
2017-10-05,37.76,38.06,36.99,37.12,10049,30.1263975066479,30.3657491817536,29.512061540543,29.6157805997555,12595.2742911351,0.0,1.0
2017-10-06,37.87,37.98,37.27,37.72,6787,30.21415978752,30.3019220683921,29.7354564373084,30.0944839499671,8506.72968593235,0.0,1.0
2017-10-09,38.84,38.99,37.4373,37.4373,13279,30.9880635370287,31.1077393745816,29.8689348881257,29.8689348881257,16643.7105495058,0.0,1.0
2017-10-10,41.31,41.4,38.2482,38.2482,30099,32.9587256620663,33.030531164598,30.5159024659367,30.5159024659367,37725.6603531572,0.0,1.0
2017-10-11,40.51,41.946,40.3971,41.11,20729,32.3204545284509,33.4661512132906,32.2303785147194,32.7991578786624,25981.4350463668,0.0,1.0
2017-10-12,41.17,41.86,40.7426,40.88,11937,32.8470282136836,33.3975370664269,32.5060318605496,32.615654927748,14961.6667542323,0.0,1.0
2017-10-13,41.57,41.69,40.2592,40.75,8383,33.1661637804913,33.2619044505336,32.1203565280624,32.5119358685355,10507.1334841861,0.0,1.0
2017-10-16,42.38,43.06,41.385,42.0,46502,33.8124133032769,34.35494376685,33.0185635808427,33.5092345148096,58284.9482621522,0.0,1.0
2017-10-17,40.87,42.446,35.9,35.9,8816,32.6076765385778,33.8650706718002,28.642417120992,28.642417120992,11049.8495522587,0.0,1.0
2017-10-18,39.23,41.8187,38.21,41.8187,13691,31.2992207146662,33.364586319154,30.4854250193065,33.364586319154,17160.1055149698,0.0,1.0
2017-10-19,39.13,39.7,37.9,39.17,8885,31.2194368229643,31.6742050056653,30.2380949550306,31.251350379645,11136.3331751155,0.0,1.0
2017-10-20,40.18,40.26,39.0895,39.39,6203,32.0571676858345,32.1209947991961,31.187124346825,31.4268749413893,7774.75235624553,0.0,1.0
2017-10-23,39.74,40.09,39.2,39.37,7521,31.706118562346,31.9853621833028,31.2752855471556,31.4109181630489,9426.71489139492,0.0,1.0
2017-10-24,41.07,41.57,39.6367,39.6367,17578,32.7672443219817,33.1661637804913,31.6237018022179,31.6237018022179,22032.0162692381,0.0,1.0
2017-10-25,40.94,41.53,40.115,41.53,4787,32.6635252627692,33.1342502238105,32.0053081562283,33.1342502238105,5999.95800892267,0.0,1.0
2017-10-26,39.62,41.13,39.57,41.13,6486,31.6103778923037,32.8151146570028,31.5704859464528,32.8151146570028,8129.46054854241,0.0,1.0
2017-10-27,40.48,40.7264,39.02,39.825,11020,32.2965193609403,32.4931068700938,31.1316745420922,31.7739348702927,13812.3119403233,0.0,1.0
2017-10-30,36.93,39.5,36.231,39.5,10064,29.4641912055219,31.5146372222614,28.9065018025254,31.5146372222614,12614.0750787127,0.0,1.0
2017-10-31,37.02,38.8113,36.92,37.2,14002,29.5359967080536,30.9651655601102,29.4562128163517,29.6796077131171,17549.9085107448,0.0,1.0
2017-11-01,36.51,38.5409,36.33,37.4,7983,29.1290988603738,30.7494299169482,28.9854878553103,29.8391754965209,10005.7791487841,0.0,1.0
2017-11-02,37.9,37.9889,36.1,36.33,8503,30.2380949550306,30.3090228347536,28.8019849043959,28.9854878553103,10657.5397848067,0.0,1.0
2017-11-03,37.07,37.4963,37.05,37.425,7738,29.5758886539046,29.9160073842299,29.5599318755642,29.8591214694464,9698.69961835045,0.0,1.0
2017-11-06,37.75,38.14,37.21,37.21,5190,30.1184191174777,30.4295762951152,29.6875861022873,29.6875861022873,6505.07250184012,0.0,1.0
2017-11-07,36.63,37.955,36.6013,37.1,2776,29.2248395304161,30.2819760954666,29.2019415534976,29.5998238214151,3479.39908768944,0.0,1.0
2017-11-08,36.01,36.42,34.4601,36.42,19895,28.7301794018641,29.057293357842,27.493608864376,29.057293357842,24936.1112570538,0.0,1.0
2017-11-09,35.93,36.1043,35.5693,35.6,4785,28.6663522885026,28.8054156117391,28.3785717911337,28.4030654458862,5997.45123724566,0.0,1.0
2017-11-10,35.86,37.1202,35.63,36.08,4291,28.6105035643112,29.6159401675389,28.4270006133968,28.7860281260555,5378.27863302428,0.0,1.0
2017-11-13,35.86,36.07,35.1105,35.64,4968,28.6105035643112,28.7780497368853,28.0125232960053,28.434979002567,6226.82084569206,0.0,1.0
2017-11-14,35.84,36.4,35.207,36.36,4090,28.5945467859709,29.0413365795016,28.0895147514977,29.0094230228209,5126.34807948479,0.0,1.0
2017-11-15,35.75,35.9342,35.5,35.9,7746,28.5227412834391,28.6697032119541,28.3232815541843,28.642417120992,9708.72670505851,0.0,1.0
2017-11-16,37.81,38.0,35.61,35.84,12569,30.1662894524988,30.3178788467325,28.4110438350564,28.5945467859709,15753.8066041674,0.0,1.0
2017-11-17,37.99,38.2166,36.75,36.75,8983,30.3099004575623,30.4906907561589,29.3205802004584,29.3205802004584,11259.164987289,0.0,1.0
2017-11-20,37.87,37.87,36.21,36.21,9625,30.21415978752,30.21415978752,28.889747185268,28.889747185268,12063.8386956091,0.0,1.0
2017-11-21,38.36,38.45,37.19,37.76,15095,30.6051008568594,30.6769063593912,29.6716293239469,30.1263975066479,18919.8592322306,0.0,1.0
2017-11-22,37.63,38.95,36.77,38.95,7554,30.0226784474354,31.0758258179008,29.3365369787988,31.0758258179008,9468.07662406556,0.0,1.0
2017-11-24,38.49,38.49,36.93,37.8571,5071,30.7088199160719,30.7088199160719,29.4641912055219,30.2038676654904,6355.91958705806,0.0,1.0
2017-11-27,38.4,38.95,38.05,38.18,5083,30.6370144135402,31.0758258179008,30.3577707925835,30.461489851796,6370.96021712011,0.0,1.0
2017-11-28,39.74,39.75,38.24,38.75,11236,31.706118562346,31.7140969515162,30.5093601868171,30.9162580344969,14083.0432814404,0.0,1.0
2017-11-29,40.34,41.28,39.2,39.75,15179,32.1848219125576,32.9347904945557,31.2752855471556,31.7140969515162,19025.143642665,0.0,1.0
2017-11-30,40.67,41.24,40.38,40.38,11662,32.448108755174,32.9028769378749,32.2167354692384,32.2167354692384,14616.9856486434,0.0,1.0
2017-12-01,39.54,40.77,37.95,40.68,8209,31.5465507789422,32.5278926468759,30.2779869008815,32.4560871443442,10289.0443482862,0.0,1.0
2017-12-04,39.72,40.9599,39.3,40.3391,2921,31.6901617840056,32.6794022572178,31.3550694388575,32.1841038575323,3661.14003427265,0.0,1.0
2017-12-05,39.42,39.93,38.81,39.89,8696,31.4508101088999,31.8577079565797,30.9641283695181,31.8257943998989,10899.4432516381,0.0,1.0
2017-12-06,38.05,39.38,37.765,39.14,13923,30.3577707925835,31.4188965522191,30.130386701233,31.2274152121345,17450.8910295029,0.0,1.0
2017-12-07,39.08,39.89,38.35,39.89,7886,31.1795448771133,31.8257943998989,30.5971224676892,31.8257943998989,9884.20072244918,0.0,1.0
2017-12-08,38.36,38.75,37.6,38.75,10789,30.6051008568594,30.9162580344969,29.9987432799248,30.9162580344969,13522.7798116287,0.0,1.0
2017-12-11,38.2,38.56,37.12,37.78,14741,30.4774466301363,30.7646686402633,29.6157805997555,30.1423542849883,18476.1606453999,0.0,1.0
2017-12-12,38.94,39.42,37.66,38.22,12736,31.0678474287306,31.4508101088999,30.0466136149459,30.4934034084767,15963.1220391977,0.0,1.0
2017-12-13,40.38,40.55,37.7,38.59,23856,32.2167354692384,32.3523680851316,30.0785271716267,30.7886038077739,29900.7725633715,0.0,1.0
2017-12-14,40.29,40.71,38.77,40.71,14064,32.1449299667066,32.4800223118547,30.9322148128373,32.4800223118547,17627.6184327321,0.0,1.0
2017-12-15,43.2,43.25,38.96,40.02,77696,34.4666412152327,34.5065331610837,31.083804207071,31.9295134591114,97383.0661084723,0.0,1.0
2017-12-18,43.5,44.0,42.01,43.25,48088,34.7059928903385,35.1049123488481,33.5172129039798,34.5065331610837,60272.8182020208,0.0,1.0
2017-12-19,43.08,43.76,42.8,43.33,7577,34.3709005451904,34.9134310087635,34.147505648425,34.5703602744452,9496.90449835119,0.0,1.0
2017-12-20,43.66,44.0,43.44,44.0,9117,34.8336471170616,35.1049123488481,34.6581225553173,35.1049123488481,11427.1186896486,0.0,1.0
2017-12-21,43.48,43.99,43.05,43.32,12164,34.6900361119981,35.096933959678,34.3469653776798,34.562381885275,15246.1853395729,0.0,1.0
2017-12-22,43.35,43.85,41.66,42.87,19156,34.6900361119981,35.0901518687686,33.337644854114,34.3059249854985,23938.0725150871,0.13,1.0
2017-12-26,42.42,43.67,42.01,43.26,14450,33.9458208044051,34.9461101963312,33.6177258838533,34.6180152757794,18057.2743705893,0.0,1.0
2017-12-27,41.9,43.43,41.68,42.64,7103,33.5297004173638,34.7540546330814,33.3536494843848,34.1218717373841,8876.18130479555,0.0,1.0
2017-12-28,41.03,42.98,40.63,42.9,9121,32.8334990005832,34.393950451988,32.5134063951669,34.3299319309047,11397.9515248543,0.0,1.0
2017-12-29,40.8,42.41,40.51,41.33,6829,32.6494457524688,33.9378184892697,32.417378613542,33.0735684546455,8533.78039285496,0.0,1.0
2018-01-02,39.93,42.48,39.63,40.63,17312,31.9532443356882,33.9938346952175,31.713174881626,32.5134063951669,21633.7393704942,0.0,1.0
2018-01-03,39.88,40.56,38.74,39.71,9881,31.9132327600112,32.457390189219,31.0009688345746,31.7771934027092,12347.6766820618,0.0,1.0
2018-01-04,39.51,39.83,39.23,39.47,7673,31.6171471000011,31.8732211843341,31.3930822762096,31.5851378394594,9588.47517270113,0.0,1.0
2018-01-05,39.42,39.61,39.0,39.48,12003,31.5451262637824,31.6971702513551,31.2090290280952,31.5931401545948,14999.4092920542,0.0,1.0
2018-01-08,39.31,39.89,37.86,39.24,16990,31.4571007972929,31.9212350751466,30.2967651026586,31.401084591345,21231.3558170458,0.0,1.0
2018-01-09,38.85,39.45,37.01,39.45,5797,31.0889943010641,31.5691332091886,29.6165683161488,31.5691332091886,7244.15360043639,0.0,1.0
2018-01-10,37.94,39.18,37.94,38.67,18632,30.3607836237418,31.3530707005326,30.3607836237418,30.9449526286267,23283.2620119598,0.0,1.0
2018-01-11,38.62,39.1,37.6,38.21,19609,30.9049410529497,31.2890521794493,30.0887049091379,30.5768461323979,24504.1586943173,0.0,1.0
2018-01-12,38.48,38.9,38.25,38.8,6530,30.7929086410539,31.1290058767411,30.6088553929395,31.048982725387,8160.13852179571,0.0,1.0
2018-01-16,37.96,41.1,37.59,38.79,21976,30.3767882540127,32.8895152065311,30.0807025940025,31.0409804102516,27462.0527036726,0.0,1.0
2018-01-17,38.49,39.79,38.02,38.02,11501,30.8009109561893,31.8412119237925,30.4248021448251,30.4248021448251,14372.0908329514,0.0,1.0
2018-01-18,37.78,38.98,37.74,38.98,26148,30.2327465815753,31.1930243978244,30.2007373210337,31.1930243978244,32675.5439613957,0.0,1.0
2018-01-19,38.54,39.25,36.05,37.25,20300,30.8409225318664,31.4090869064804,28.8483460631495,29.8086238793986,25367.6588043572,0.0,1.0
2018-01-22,39.61,39.61,38.6,39.19,8945,31.6971702513551,31.6971702513551,30.8889364226788,31.361073015668,11178.0151726589,0.0,1.0
2018-01-23,39.33,40.0,38.64,40.0,14511,31.4731054275637,32.0092605416361,30.9209456832205,32.0092605416361,18133.5023108388,0.0,1.0
2018-01-24,39.5,39.95,38.92,38.92,15970,31.6091447848657,31.9692489659591,31.1450105070119,31.1450105070119,19956.7246850042,0.0,1.0
2018-01-25,39.82,39.83,39.5,39.74,10814,31.8652188691987,31.8732211843341,31.6091447848657,31.8012003481155,13513.5892763704,0.0,1.0
2018-01-26,40.69,41.0,39.84,40.0,10775,32.5614202859793,32.809492055177,31.8812234994696,32.0092605416361,13464.8533801453,0.0,1.0
2018-01-29,40.27,41.59,40.0,40.31,14075,32.2253230502921,33.2816286481661,32.0092605416361,32.2573323108338,17588.6599838093,0.0,1.0
2018-01-30,41.08,41.2,38.86,40.19,8807,32.8735105762603,32.9695383578852,31.0969966161995,32.1613045292089,11005.5650783238,0.0,1.0
2018-01-31,40.68,40.95,40.36,40.67,6841,32.5534179708439,32.7694804795,32.2973438865108,32.5454156557085,8548.77605323192,0.0,1.0
2018-02-01,40.28,40.95,39.36,40.68,13305,32.2333253654276,32.7694804795,31.4971123729699,32.5534179708439,16626.4384429543,0.0,1.0
2018-02-02,39.72,40.85,38.42,39.82,22128,31.7851957178447,32.6894573281459,30.7448947502415,31.8652188691987,27651.9977351141,0.0,1.0
2018-02-05,38.32,40.74,38.32,39.43,12717,30.6648715988874,32.6014318616564,30.6648715988874,31.5531285789178,15891.6510844833,0.0,1.0
2018-02-06,38.08,39.61,37.9,38.4,14862,30.4728160356376,31.6971702513551,30.3287743632002,30.7288901199707,18572.1253768649,0.0,1.0
2018-02-07,39.35,39.72,38.05,38.1,10524,31.4891100578345,31.7851957178447,30.4488090902313,30.4888206659084,13151.1941505939,0.0,1.0
2018-02-08,38.09,39.5,38.05,39.5,12815,30.480818350773,31.6091447848657,30.4488090902313,31.6091447848657,16014.1156442285,0.0,1.0
2018-02-09,37.98,39.86,37.33,38.37,14452,30.3927928842835,31.8972281297404,29.8726424004819,30.7048831745644,18059.7736473188,0.0,1.0
2018-02-12,39.62,39.84,38.17,38.17,7996,31.7051725664906,31.8812234994696,30.5448368718563,30.5448368718563,9992.1083645143,0.0,1.0
2018-02-13,38.9,39.16,38.52,39.16,3478,31.1290058767411,31.3370660702617,30.8249179015956,31.3370660702617,4346.24223258889,0.0,1.0
2018-02-14,38.26,39.79,38.1,38.46,6529,30.6168577080749,31.8412119237925,30.4888206659084,30.7769040107831,8158.88888343097,0.0,1.0
2018-02-15,39.14,39.75,38.44,38.44,9892,31.3210614399909,31.8092026632509,30.7608993805123,30.7608993805123,12361.422704074,0.0,1.0
2018-02-16,38.93,39.9,38.17,38.73,4134,31.1530128221473,31.929237390282,30.5448368718563,30.9929665194392,5166.00499986271,0.0,1.0
2018-02-20,38.01,38.79,37.67,38.79,8975,30.4167998296897,31.0409804102516,30.1447211150858,31.0409804102516,11215.5043236013,0.0,1.0
2018-02-21,39.0,39.38,38.25,38.33,4031,31.2090290280952,31.5131170032407,30.6088553929395,30.6728739140228,5037.2922482938,0.0,1.0
2018-02-22,39.7,39.7,38.3246,38.71,7305,31.7691910875738,31.7691910875738,30.6685526638497,30.9769618891683,9128.60825447438,0.0,1.0
2018-02-23,39.48,39.48,38.56,39.01,2639,31.5931401545948,31.5931401545948,30.8569271621372,31.2170313432306,3297.79564456644,0.0,1.0
2018-02-26,39.76,39.76,39.45,39.48,4482,31.8172049783863,31.8172049783863,31.5691332091886,31.5931401545948,5600.87915079454,0.0,1.0
2018-02-27,38.5,39.0,37.44,39.0,4265,30.8089132713247,31.2090290280952,29.9606678669714,31.2090290280952,5329.70762564452,0.0,1.0
2018-02-28,37.0,38.57,36.7,38.0,7231,29.6085660010134,30.8649294772726,29.3684965469511,30.4087975145543,9036.13501548311,0.0,1.0
2018-03-01,35.03,37.04,34.62,37.04,12360,28.0321099193378,29.640575261555,27.704014998786,29.640575261555,15445.5301882688,0.0,1.0
2018-03-02,36.43,36.92,34.7,34.7,5119,29.1524340382951,29.5445474799301,27.7680335198693,27.7680335198693,6396.89878913816,0.0,1.0
2018-03-05,36.75,38.05,35.75,36.4,9559,29.4085081226282,30.4488090902313,28.6082766090873,29.1284270928889,11945.2931286133,0.0,1.0
2018-03-06,36.8,36.89,35.72,35.72,3942,29.4485196983052,29.5205405345239,28.584269663681,28.584269663681,4926.07443383134,0.0,1.0
2018-03-07,36.56,37.5,36.27,36.38,7191,29.2564641350554,30.0086817577838,29.0243969961285,29.112422462618,8986.14948089325,0.0,1.0
2018-03-08,37.55,38.28,35.92,36.2,6963,30.0486933334609,30.6328623383458,28.7443159663892,28.9683807901807,8701.23193373101,0.0,1.0
2018-03-09,38.56,38.56,37.67,37.98,3066,30.8569271621372,30.8569271621372,30.1447211150858,30.3927928842835,3831.39122631327,0.0,1.0
2018-03-12,38.36,38.51,37.09,38.43,11603,30.696880859429,30.8169155864602,29.6805868372321,30.7528970653769,14499.5539461555,0.0,1.0
2018-03-13,37.7,38.17,37.49,38.17,12640,30.168728060492,30.5448368718563,30.0006794426484,30.5448368718563,15795.4289303978,0.0,1.0
2018-03-14,36.97,37.89,36.69,36.71,2154,29.5845590556072,30.3207720480648,29.3604942318157,29.3764988620865,2691.72103766431,0.0,1.0
2018-03-15,37.59,38.0,36.67,37.36,3856,30.0807025940025,30.4087975145543,29.3444896015449,29.8966493458881,4818.60553446313,0.0,1.0
2018-03-16,40.97,40.98,37.04,37.49,58382,32.7854851097708,32.7934874249062,29.640575261555,30.0006794426484,72956.3870106396,0.0,1.0
2018-03-19,42.6,42.97,38.4,40.65,17624,34.0898624768424,34.3859481368526,30.7288901199707,32.5294110254377,22023.6265402952,0.0,1.0
2018-03-20,42.45,43.0,40.99,42.2,20719,33.9698277498113,34.4099550822588,32.8014897400416,33.7697698714261,25891.2572791861,0.0,1.0
2018-03-21,40.76,41.9,40.75,41.9,4963,32.6174364919272,33.5297004173638,32.6094341767918,33.5297004173638,6201.95520423768,0.0,1.0
2018-03-22,40.08,40.87,39.84,40.87,3911,32.0732790627194,32.7054619584167,31.8812234994696,32.7054619584167,4887.33564452419,0.0,1.0
2018-03-23,40.22,41.28,38.38,40.35,16131,32.1853114746151,33.0335568789685,30.7128854896998,32.2893415713754,20157.9164617284,0.0,1.0
2018-03-26,40.34,41.92,39.83,40.91,13685,32.3853693530003,33.6538096994986,31.975936076599,32.8429712501548,17046.367264879,0.13,1.0
2018-03-27,39.9,41.28,39.7,40.55,3917,32.0321328008109,33.1400110781322,31.8715707316339,32.5539595256362,4879.11001655324,0.0,1.0
2018-03-28,40.58,42.13,39.56,41.47,6348,32.5780438360127,33.8223998721345,31.75917728321,33.2925450438504,7907.22246236404,0.0,1.0
2018-03-29,40.37,41.38,40.22,41.38,8168,32.4094536633769,33.2202921127207,32.2890321114941,33.2202921127207,10174.2585180513,0.0,1.0
2018-04-02,40.53,41.28,39.71,41.28,3734,32.5379033187185,33.1400110781322,31.8795988350928,33.1400110781322,4651.16078677809,0.0,1.0
2018-04-03,39.57,40.8,39.51,39.76,7840,31.7672053866689,32.7546621121074,31.7190367659158,31.919739352387,9765.69377834499,0.0,1.0
2018-04-04,39.91,40.29,39.91,40.23,3201,32.0401609042698,32.3452288357061,32.0401609042698,32.297060214953,3987.2430847554,0.0,1.0
2018-04-05,39.84,40.46,39.83,39.83,4271,31.9839641800578,32.4817065945065,31.975936076599,31.975936076599,5320.06098562647,0.0,1.0
2018-04-06,39.44,39.44,39.44,39.44,2449,31.6628400417038,31.6628400417038,31.6628400417038,31.6628400417038,3050.53368152639,0.0,1.0
2018-04-09,39.8,40.0,39.8,39.86,3094,31.9518517662224,32.1124138353994,31.9518517662224,32.0000203869755,3853.9612946683,0.0,1.0
2018-04-10,39.42,39.98,38.92,38.92,3245,31.6467838347861,32.0963576284817,31.2453786618437,31.2453786618437,4042.05054983795,0.0,1.0
2018-04-11,40.57,41.0,39.74,39.96,10431,32.5700157325539,32.9152241812844,31.9036831454693,32.080301421564,12993.1060971832,0.0,1.0
2018-04-12,39.88,40.5,39.61,40.4,3868,32.0160765938932,32.5138190083419,31.7993178005043,32.4335379737534,4818.07443043858,0.0,1.0
2018-04-13,39.65,40.13,39.41,40.13,3939,31.8314302143397,32.2167791803645,31.6387557313273,32.2167791803645,4906.51374909451,0.0,1.0
2018-04-16,39.61,40.13,39.61,40.13,2971,31.7993178005043,32.2167791803645,31.7993178005043,32.2167791803645,3700.74951727844,0.0,1.0
2018-04-17,39.78,40.05,39.0,39.0,6194,31.9357955593047,32.1525543526937,31.3096034895144,31.3096034895144,7715.39633457512,0.0,1.0
2018-04-18,40.67,42.19,39.49,39.78,11600,32.6502967671424,33.8705684928875,31.7029805589981,31.9357955593047,14449.24079449,0.0,1.0
2018-04-19,40.15,42.59,39.18,42.49,13474,32.2328353872822,34.1916926312416,31.4541093517737,34.111411596653,16783.540557324,0.0,1.0
2018-04-20,40.67,41.88,38.84,38.84,5962,32.6502967671424,33.6216972856632,31.1811538341729,31.1811538341729,7426.41151868531,0.0,1.0
2018-04-23,42.1,42.1,40.41,41.03,13601,33.7983155617579,33.7983155617579,32.4415660772123,32.939308491661,16941.7348315396,0.0,1.0
2018-04-24,42.12,42.59,41.95,42.56,3498,33.8143717686756,34.1916926312416,33.6778940098752,34.167608320865,4357.1934740626,0.0,1.0
2018-04-25,44.77,45.64,42.0,42.25,19068,35.9418191852708,36.6402641861908,33.7180345271694,33.9187371136407,23751.5623680462,0.0,1.0
2018-04-26,44.78,45.0,44.1,45.0,3633,35.9498472887297,36.1264655648244,35.4039362535279,36.1264655648244,4525.35274192951,0.0,1.0
2018-04-27,44.68,44.73,43.22,44.5,9979,35.8695662541412,35.9097067714354,34.6974631491491,35.7250603918819,12430.0839558807,0.0,1.0
2018-04-30,44.11,46.0,44.0,45.96,5135,35.4119643569867,36.9292759107094,35.3236552189394,36.897163496874,6396.28029997469,0.0,1.0
2018-05-01,44.9,45.27,44.32,45.27,2688,36.0461845302359,36.3432243582133,35.5805545296226,36.3432243582133,3348.23786686114,0.0,1.0
2018-05-02,45.0,45.61,44.67,44.9,4150,36.1264655648244,36.6161798758142,35.8615381506823,36.0461845302359,5169.34045664945,0.0,1.0
2018-05-03,44.97,45.87,44.97,45.87,2939,36.1023812544478,36.8249105657443,36.1023812544478,36.8249105657443,3660.88954267295,0.0,1.0
2018-05-04,44.86,45.72,44.28,44.28,2907,36.0140721164005,36.7044890138616,35.5484421157872,35.5484421157872,3621.02956806746,0.0,1.0
2018-05-07,45.2,45.58,44.6,44.82,6102,36.2870276340014,36.5920955654377,35.8053414264704,35.9819597025651,7600.79890758432,0.0,1.0
2018-05-08,43.98,44.78,43.56,43.95,4497,35.3075990120217,35.9498472887297,34.97041866675,35.2835147016451,5601.57205627773,0.0,1.0
2018-05-09,42.1,43.87,40.98,42.99,11580,33.7983155617579,35.2192898739743,32.8991679743667,34.5128167695955,14424.3283103616,0.0,1.0
2018-05-10,40.76,42.56,40.24,42.39,7977,32.722549698272,34.167608320865,32.3050883184118,34.0311305620646,9936.34429462475,0.0,1.0
2018-05-11,42.99,42.99,40.0,41.05,8642,34.5128167695955,34.5128167695955,32.1124138353994,32.9553646985787,10764.6843918951,0.0,1.0
2018-05-14,41.91,43.29,41.7,43.29,3301,33.6457815960398,34.753659873361,33.4771914234039,34.753659873361,4111.80550539755,0.0,1.0
2018-05-15,42.25,43.49,42.01,43.49,3913,33.9187371136407,34.914221942538,33.7260626306283,34.914221942538,4874.12751972754,0.0,1.0
2018-05-16,42.25,43.01,42.0,42.25,9516,33.9187371136407,34.5288729765132,33.7180345271694,33.9187371136407,11853.3599483075,0.0,1.0
2018-05-17,42.25,42.85,41.69,42.19,9904,33.9187371136407,34.4004233211716,33.4691633199451,33.8705684928875,12336.6621403991,0.0,1.0
2018-05-18,41.37,42.74,41.0,42.44,7845,33.2122640092619,34.3121141831243,32.9152241812844,34.0712710793588,9771.92189937709,0.0,1.0
2018-05-21,42.0,42.25,42.0,42.22,1748,33.7180345271694,33.9187371136407,33.7180345271694,33.8946528032641,2177.35111282488,0.0,1.0
2018-05-22,41.49,42.54,41.49,42.54,2792,33.3086012507681,34.1515521139473,33.3086012507681,34.1515521139473,3477.78278432898,0.0,1.0
2018-05-23,42.24,42.61,42.01,42.43,3733,33.9107090101818,34.2077488381592,33.7260626306283,34.0632429759,4649.91516257167,0.0,1.0
2018-05-24,41.76,42.0,41.051,41.06,4485,33.525360044157,33.7180345271694,32.9561675089246,32.9633928020375,5586.62456580068,0.0,1.0
2018-05-25,41.44,41.71,41.14,41.71,3103,33.2684607334738,33.4852195268628,33.0276176297083,33.4852195268628,3865.17191252609,0.0,1.0
2018-05-29,41.39,42.0,40.75,42.0,6680,33.2283202161796,33.7180345271694,32.7145215948132,33.7180345271694,8320.76969889598,0.0,1.0
2018-05-30,41.14,41.99,40.9,41.15,11364,33.0276176297083,33.7100064237106,32.8349431466959,33.0356457331672,14155.2734817746,0.0,1.0
2018-05-31,41.35,41.97,41.22,41.39,4953,33.1962078023442,33.6939502167929,33.0918424573791,33.2283202161796,6169.57669440596,0.0,1.0
2018-06-01,41.9,41.93,40.9,41.22,7294,33.6377534925809,33.6618378029575,32.8349431466959,33.0918424573791,9085.58296163883,0.0,1.0
2018-06-04,41.56,42.25,41.52,41.52,9023,33.36479797498,33.9187371136407,33.3326855611446,33.3326855611446,11239.2672145417,0.0,1.0
2018-06-05,43.57,43.97,41.5,41.5,16431,34.9784467702088,35.2995709085628,33.3166293542269,33.3166293542269,20466.8513357126,0.0,1.0
2018-06-06,43.5,44.0,42.61,43.95,7672,34.9222500459969,35.3236552189394,34.2077488381592,35.2835147016451,9556.42891166617,0.0,1.0
2018-06-07,42.5,43.79,41.86,43.07,8506,34.1194397001119,35.1550650463035,33.6056410787455,34.5770415972663,10595.2794998218,0.0,1.0
2018-06-08,41.41,43.97,41.31,42.63,7337,33.2443764230973,35.2995709085628,33.1640953885088,34.223805045077,9139.14480251494,0.0,1.0
2018-06-11,41.58,41.89,41.26,41.5,3475,33.3808541818977,33.6297253891221,33.1239548712145,33.3166293542269,4328.54411731491,0.0,1.0
2018-06-12,41.51,42.88,41.01,42.88,2934,33.3246574576858,34.4245076315482,32.9232522847433,34.4245076315482,3654.66142164084,0.0,1.0
2018-06-13,41.29,43.0,41.22,42.88,5577,33.1480391815911,34.5208448730544,33.0918424573791,34.4245076315482,6946.84619921301,0.0,1.0
2018-06-14,41.3,42.36,41.12,41.5,5645,33.1560672850499,34.007046251688,33.0115614227906,33.3166293542269,7031.54864524968,0.0,1.0
2018-06-15,41.63,42.02,41.04,41.04,25834,33.420994699192,33.7340907340871,32.9473365951198,32.9473365951198,32179.4557486944,0.0,1.0
2018-06-18,41.6,43.0,40.85,41.12,5117,33.3969103888154,34.5208448730544,32.7948026294017,33.0115614227906,6373.8590642591,0.0,1.0
2018-06-19,42.5,43.49,40.91,41.18,12953,34.1194397001119,34.914221942538,32.8429712501548,33.0597300435437,16134.5703457784,0.0,1.0
2018-06-20,42.99,43.57,42.0,42.39,9399,34.5128167695955,34.9784467702088,33.7180345271694,34.0311305620646,11707.6219161562,0.0,1.0
2018-06-21,42.34,43.63,41.63,43.05,15230,33.9909900447703,35.0266153909619,33.420994699192,34.5609853903486,18970.8566638003,0.0,1.0
2018-06-22,48.4,49.99,42.29,43.73,250646,38.8560207408333,40.1324891907904,33.9508495274761,35.1068964255504,312210.724842737,0.0,1.0
2018-06-25,47.07,47.99,45.95,47.59,21459,37.9006764292302,38.6414587176281,36.9988545129196,38.3193794618029,26650.583186452,0.14,1.0
2018-06-26,46.24,47.15,45.91,47.0,12582,37.2323619733929,37.9650922803952,36.9666465873371,37.8443125594608,15625.9675498364,0.0,1.0
2018-06-27,44.95,47.08,44.61,47.08,9026,36.1936563733566,37.9087284106258,35.9198890059052,37.9087284106258,11209.6632574172,0.0,1.0
2018-06-28,43.31,45.19,43.21,45.19,10029,34.8731314244733,36.3869039268518,34.792611610517,36.3869039268518,12455.3193893903,0.0,1.0
2018-06-29,40.35,43.67,40.34,43.67,13520,32.4897449313669,35.163002754716,32.4816929499712,35.163002754716,16790.8982096477,0.0,1.0
2018-07-02,39.49,41.33,39.14,40.6,4771,31.7972745313427,33.2788391081386,31.5154551824956,32.6910444662576,5925.24965667377,0.0,1.0
2018-07-03,39.9,39.9,38.02,39.69,3528,32.1274057685635,32.1274057685635,30.6136332661851,31.9583141592553,4381.53024287258,0.0,1.0
2018-07-05,40.02,40.5,39.531,39.9,5520,32.2240295453111,32.6105246523013,31.8302876550648,32.1274057685635,6855.45548204553,0.0,1.0
2018-07-06,41.47,41.47,40.01,40.01,4844,33.3915668476774,33.3915668476774,32.2159775639154,32.2159775639154,6015.91057156315,0.0,1.0
2018-07-09,42.15,42.86,40.99,40.99,2496,33.9391015825802,34.51079226167,33.0050717406872,33.0050717406872,3099.8581310119,0.0,1.0
2018-07-10,42.35,43.0,41.89,42.09,6178,34.1001412104929,34.6235200012088,33.7297500662939,33.8907896942065,7672.64564639081,0.0,1.0
2018-07-11,42.88,42.94,41.92,42.63,3491,34.5268962244612,34.575208112835,33.7539060104808,34.3255966895705,4335.57882025742,0.0,1.0
2018-07-12,42.31,42.95,42.31,42.95,1465,34.0679332849103,34.5832600942306,34.0679332849103,34.5832600942306,1819.42794949216,0.0,1.0
2018-07-13,42.9,42.91,41.85,42.52,4038,34.5430001872525,34.5510521686481,33.6975421407113,34.2370248942186,5014.91471675722,0.0,1.0
2018-07-16,42.94,42.95,42.8,42.95,1512,34.575208112835,34.5832600942306,34.4624803732962,34.5832600942306,1877.79867551682,0.0,1.0
2018-07-17,45.6,46.31,43.0,43.0,7290,36.7170351640726,37.2887258431623,34.6235200012088,34.6235200012088,9053.67218552752,0.0,1.0
2018-07-18,46.87,48.6,45.2,45.35,18261,37.7396368013176,39.1326295827616,36.3949559082474,36.5157356291818,22678.889956093,0.0,1.0
2018-07-19,47.65,48.0,46.5,46.72,24586,38.3676913501767,38.6495106990238,37.4417134896793,37.6188570803831,30534.0993626035,0.0,1.0
2018-07-20,47.61,47.95,46.55,47.78,19534,38.3354834245942,38.6092507920456,37.4819733966574,38.4723671083199,24259.8672801227,0.0,1.0
2018-07-23,47.61,48.0,46.47,47.9,3460,38.3354834245942,38.6495106990238,37.4175575454924,38.5689908850675,4297.07897968796,0.0,1.0
2018-07-24,47.68,48.0,47.65,47.77,7860,38.3918472943636,38.6495106990238,38.3676913501767,38.4643151269243,9761.57247986919,0.0,1.0
2018-07-25,47.52,48.0,47.05,47.05,5867,38.2630155920335,38.6495106990238,37.8845724664389,37.8845724664389,7286.40531035529,0.0,1.0
2018-07-26,47.78,47.92,47.5,47.68,5358,38.4723671083199,38.5850948478587,38.2469116292423,38.3918472943636,6654.26276681159,0.0,1.0
2018-07-27,45.49,48.0,45.49,48.0,10960,36.6284633687207,38.6495106990238,36.6284633687207,38.6495106990238,13611.556536815,0.0,1.0
2018-07-30,44.68,47.99,44.68,47.99,1887,35.9762528756746,38.6414587176281,35.9762528756746,38.6414587176281,2343.52255337318,0.0,1.0
2018-07-31,46.64,46.64,44.18,45.0,9551,37.5544412292181,37.5544412292181,35.5736538058931,36.2339162803348,11861.6766864161,0.0,1.0
2018-08-01,46.1,47.5,44.57,46.45,3018,37.1196342338541,38.2469116292423,35.8876810803227,37.4014535827011,3748.14576898794,0.0,1.0
2018-08-02,46.6,47.28,42.59,45.86,12359,37.5222333036356,38.0697680385384,34.293388763988,36.926386680359,15349.0170838045,0.0,1.0
2018-08-03,45.3,47.5,44.66,47.5,6732,36.4754757222037,38.2469116292423,35.9601489128834,38.2469116292423,8360.67505527727,0.0,1.0
2018-08-06,46.7,47.49,44.26,44.9,4897,37.6027531175919,38.2388596478466,35.6380696570582,36.1533964663785,6081.73287963351,0.0,1.0
2018-08-07,45.58,47.27,44.69,47.27,23761,36.7009312012813,38.0617160571428,35.9843048570703,38.0617160571428,29509.5068313196,0.0,1.0
2018-08-08,45.12,47.27,44.59,45.05,7868,36.3305400570823,38.0617160571428,35.903785043114,36.2741761873129,9771.5079225968,0.0,1.0
2018-08-09,45.14,45.35,44.57,45.2,4034,36.3466440198736,36.5157356291818,35.8876810803227,36.3949559082474,5009.94699539342,0.0,1.0
2018-08-10,45.36,45.57,44.88,45.15,3800,36.5237876105775,36.6928792198857,36.1372925035872,36.3546960012692,4719.33529561105,0.0,1.0
2018-08-13,45.03,45.75,44.62,45.75,2942,36.2580722245217,36.837814885007,35.9279409873008,36.837814885007,3653.75906307572,0.0,1.0
2018-08-14,45.15,45.77,44.5,44.63,4855,36.3546960012692,36.8539188477983,35.8313172105533,35.9359929686965,6029.57180531361,0.0,1.0
2018-08-15,44.99,45.34,44.62,44.93,9955,36.2258642989392,36.5076836477862,35.9279409873008,36.1775524105654,12363.41654416,0.0,1.0
2018-08-16,44.73,45.13,44.56,44.98,7554,36.0165127826528,36.338592038478,35.8796290989271,36.2178123175435,9381.54179553839,0.0,1.0
2018-08-17,43.88,44.73,43.5,44.5,8026,35.3320943640242,36.0165127826528,35.0261190709903,35.8313172105533,9967.73291646694,0.0,1.0
2018-08-20,44.59,45.03,43.69,43.69,5957,35.903785043114,36.2580722245217,35.1791067175073,35.1791067175073,7398.1790410408,0.0,1.0
2018-08-21,44.2,44.99,44.2,44.49,6810,35.5897577686844,36.2258642989392,35.5897577686844,35.8232652291577,8457.54562187139,0.0,1.0
2018-08-22,44.06,44.13,43.5,43.68,9481,35.4770300291456,35.533393898915,35.0261190709903,35.1710547361116,11774.7415625496,0.0,1.0
2018-08-23,44.11,44.78,43.71,43.94,4346,35.5172899361237,36.0567726896309,35.1952106802985,35.380406252398,5397.42926176991,0.0,1.0
2018-08-24,44.66,45.28,44.11,44.26,4555,35.9601489128834,36.4593717594124,35.5172899361237,35.6380696570582,5656.99270302851,0.0,1.0
2018-08-27,45.0,45.3,43.8,44.97,11707,36.2339162803348,36.4754757222037,35.2676785128592,36.2097603361479,14539.2785015049,0.0,1.0
2018-08-28,45.09,45.4,44.73,44.73,3633,36.3063841128955,36.55599553616,36.0165127826528,36.0165127826528,4511.93292867235,0.0,1.0
2018-08-29,45.43,45.79,45.01,45.01,6190,36.5801514803469,36.8700228105896,36.2419682617304,36.2419682617304,7687.54881048221,0.0,1.0
2018-08-30,44.58,45.58,44.51,44.84,6965,35.8957330617183,36.7009312012813,35.8393691919489,36.1050845780047,8650.04482471869,0.0,1.0
2018-08-31,45.49,45.8,44.71,44.77,9295,36.6284633687207,36.8780747919852,36.0004088198615,36.0487207082353,11543.7425191328,0.0,1.0
2018-09-04,45.58,45.72,45.58,45.59,2090,36.7009312012813,36.8136589408201,36.7009312012813,36.708983182677,2595.63441258608,0.0,1.0
2018-09-05,45.83,46.47,45.07,46.28,7045,36.9022307361721,37.4175575454924,36.2902801501042,37.2645698989754,8749.3992519947,0.0,1.0
2018-09-06,45.64,46.28,44.89,45.6,4060,36.7492430896551,37.2645698989754,36.1453444849829,36.7170351640726,5042.23718425813,0.0,1.0
2018-09-07,45.49,46.25,45.22,45.65,8826,36.6284633687207,37.2404139547885,36.4110598710386,36.7572950710507,10961.2771892271,0.0,1.0
2018-09-10,45.64,45.79,44.01,45.26,8530,36.7492430896551,36.8700228105896,35.4367701221674,36.4432677966212,10593.6658083059,0.0,1.0
2018-09-11,43.77,45.5351,43.76,44.96,15147,35.2435225686723,36.6647778048149,35.2354705872767,36.2017083547523,18811.5188743739,0.0,1.0
2018-09-12,44.14,45.5,44.02,44.09,4992,35.5414458803106,36.6365153501163,35.4448221035631,35.5011859733325,6199.71626202379,0.0,1.0
2018-09-13,43.6,45.3,43.6,45.3,3537,35.1066388849466,36.4754757222037,35.1066388849466,36.4754757222037,4392.70761594113,0.0,1.0
2018-09-14,43.99,44.0,43.99,44.0,3768,35.4206661593762,35.4287181407718,35.4206661593762,35.4287181407718,4679.59352470064,0.0,1.0
2018-09-17,42.57,43.99,42.0,43.99,8351,34.2772848011967,35.4206661593762,33.8183218616458,35.4206661593762,10371.3602772758,0.0,1.0
2018-09-18,42.71,43.0,41.5,41.5,8441,34.3900125407355,34.6235200012088,33.4157227918643,33.4157227918643,10483.1340079613,0.0,1.0
2018-09-19,42.11,44.36,41.95,43.25,17719,33.9068936569977,35.7185894710145,33.7780619546676,34.8248195360995,22005.763711298,0.0,1.0
2018-09-20,41.7,43.29,41.5,42.35,8048,33.5767624197769,34.8570274616821,33.4157227918643,34.1001412104929,9995.05538396784,0.0,1.0
2018-09-21,42.95,42.95,41.55,41.55,45053,34.5832600942306,34.5832600942306,33.4559826988424,33.4559826988424,55952.6876508329,0.0,1.0
2018-09-24,42.4,42.73,42.03,42.51,9206,34.140401117471,34.4061165035268,33.8424778058327,34.2289729128229,11433.2107187883,0.0,1.0
2018-09-25,42.65,42.9,42.0,42.65,7687,34.3417006523617,34.5430001872525,33.8183218616458,34.3417006523617,9546.7185308848,0.0,1.0
2018-09-26,42.26,42.8,42.05,42.51,5340,34.0276733779322,34.4624803732962,33.8585817686239,34.2289729128229,6631.90802067448,0.0,1.0
2018-09-27,42.46,42.74,42.06,42.06,5699,34.1887130058448,34.4141684849224,33.8666337500196,33.8666337500196,7077.76101307563,0.0,1.0
2018-09-28,42.59,43.27,42.21,42.21,3871,34.293388763988,34.8409234988908,33.987413470954,33.987413470954,4807.51234981852,0.0,1.0
2018-10-01,42.25,42.85,42.25,42.69,5282,34.1323491360754,34.6170688871202,34.1323491360754,34.4878102868416,6538.21098308559,0.14,1.0
2018-10-02,43.01,43.88,42.17,42.57,8536,34.7463274873989,35.4491711264139,34.0677198359361,34.3908663366326,10566.1054433204,0.0,1.0
2018-10-03,43.63,44.49,42.57,42.71,9346,35.2472045634785,35.9419695399762,34.3908663366326,34.5039676118764,11568.7466580685,0.0,1.0
2018-10-04,44.39,45.0,43.59,43.93,12375,35.861182914802,36.3539813283643,35.2148899134089,35.489564439001,15318.1296697623,0.0,1.0
2018-10-05,46.17,46.93,42.72,44.87,13779,37.2991848429018,37.9131631942253,34.5120462743938,36.2489587156379,17056.0411086589,0.0,1.0
2018-10-08,45.99,46.75,45.04,46.25,15710,37.1537689175883,37.7677472689118,36.386295978434,37.3638141430411,19446.2882514719,0.0,1.0
2018-10-09,44.22,45.69,44.22,45.69,9845,35.723845652006,36.9114090420659,35.723845652006,36.9114090420659,12186.4231594997,0.0,1.0
2018-10-10,44.0,44.93,43.75,44.22,9328,35.5461150766229,36.2974306907424,35.3441485136875,35.723845652006,11546.4657421852,0.0,1.0
2018-10-11,43.25,44.74,43.11,43.11,6457,34.9402153878168,36.1439361029115,34.827114112573,34.827114112573,7992.65965880039,0.0,1.0
2018-10-12,41.85,43.56,41.65,43.56,11937,33.8092026353788,35.1906539258566,33.6476293850305,35.1906539258566,14775.9607166022,0.0,1.0
2018-10-15,42.78,43.54,42.0,42.67,3231,34.5605182494983,35.1744966008218,33.93038257314,34.4716529618068,3999.42440105066,0.0,1.0
2018-10-16,42.95,43.31,41.67,43.0,9979,34.6978555122944,34.9886873629213,33.6637867100653,34.7382488248814,12352.2921999642,0.0,1.0
2018-10-17,41.72,43.5,41.72,42.64,3766,33.7041800226524,35.1421819507522,33.7041800226524,34.4474169742545,4661.66273424846,0.0,1.0
2018-10-18,42.33,42.99,41.0,42.63,11092,34.1969784362147,34.730170162364,33.1225163213986,34.4393383117371,13729.9954987477,0.0,1.0
2018-10-19,41.23,42.9,41.15,41.15,12791,33.3083255592991,34.6574621997073,33.2436962591598,33.2436962591598,15833.0663923983,0.0,1.0
2018-10-22,42.0,42.12,40.49,41.99,6299,33.93038257314,34.027326523349,32.7105045330105,33.9223039106226,7797.08273049151,0.0,1.0
2018-10-23,42.0,42.83,40.82,41.71,3497,33.93038257314,34.6009115620854,32.9771003960851,33.696101360135,4328.68682465928,0.0,1.0
2018-10-24,41.42,42.5,41.42,42.5,14242,33.46182014713,34.3343156990107,33.46182014713,34.3343156990107,17629.1557783235,0.0,1.0
2018-10-25,41.95,42.65,41.46,41.7,17089,33.8899892605529,34.4554956367719,33.4941347971996,33.6880226976176,21153.253973864,0.0,1.0
2018-10-26,41.71,41.95,41.5,41.5,7188,33.696101360135,33.8899892605529,33.5264494472693,33.5264494472693,8897.51240939402,0.0,1.0
2018-10-29,41.95,42.0,41.04,42.0,9603,33.8899892605529,33.93038257314,33.1548309714682,33.93038257314,11886.8686237355,0.0,1.0
2018-10-30,41.9,41.9,40.76,41.9,2788,33.8495959479659,33.8495959479659,32.9286284209806,33.8495959479659,3451.06630458967,0.0,1.0
2018-10-31,40.65,41.98,40.38,41.98,10073,32.8397631332891,33.9142252481052,32.6216392453189,33.9142252481052,12468.6480940214,0.0,1.0
2018-11-01,41.27,41.81,41.11,41.14,2710,33.3406402093688,33.7768879853091,33.2113816090901,33.2356175966424,3354.51566909541,0.0,1.0
2018-11-02,41.53,41.84,41.05,41.72,4859,33.5506854348215,33.8011239728614,33.1629096339857,33.7041800226524,6014.60945982827,0.0,1.0
2018-11-05,41.56,41.97,41.56,41.97,3025,33.5749214223738,33.9061465855878,33.5749214223738,33.9061465855878,3744.43169705299,0.0,1.0
2018-11-06,41.33,41.76,40.36,41.25,2901,33.3891121844733,33.7364946727221,32.6054819202841,33.3244828843339,3590.94094319032,0.0,1.0
2018-11-07,41.96,41.96,41.25,41.3,5532,33.8980679230704,33.8980679230704,33.3244828843339,33.364876196921,6847.66814813128,0.0,1.0
2018-11-08,41.58,41.97,41.24,41.77,7262,33.5910787474086,33.9061465855878,33.3164042218165,33.7445733352395,8989.11173024755,0.0,1.0
2018-11-09,41.0,41.77,40.37,40.93,3686,33.1225163213986,33.7445733352395,32.6135605828015,33.0659656837767,4562.63644143383,0.0,1.0
2018-11-12,41.0,41.77,40.35,41.77,9552,33.1225163213986,33.7445733352395,32.5974032577667,33.7445733352395,11823.7393620662,0.0,1.0
2018-11-13,41.18,41.18,41.04,41.04,918,33.267932246712,33.267932246712,33.1548309714682,33.1548309714682,1136.32671004782,0.0,1.0
2018-11-14,41.2,41.68,40.82,41.36,3045,33.2840895717469,33.6718653725828,32.9771003960851,33.4133481720255,3769.18827025665,0.0,1.0
2018-11-15,41.73,41.73,41.22,41.62,3948,33.7122586851698,33.7122586851698,33.3002468967817,33.6233933974783,4886.94755040173,0.0,1.0
2018-11-16,41.42,41.73,40.91,41.46,8693,33.46182014713,33.7122586851698,33.0498083587419,33.4941347971996,10760.4445429691,0.0,1.0
2018-11-19,41.75,41.99,41.57,41.75,14843,33.7284160102047,33.9223039106226,33.5830000848912,33.7284160102047,18373.0908030934,0.0,1.0
2018-11-20,41.36,41.99,41.06,41.06,2954,33.4133481720255,33.9223039106226,33.1709882965031,33.1709882965031,3656.54586218001,0.0,1.0
2018-11-21,41.75,41.77,41.69,41.71,2523,33.7284160102047,33.7445733352395,33.6799440351002,33.696101360135,3123.04170964122,0.0,1.0
2018-11-23,41.95,41.95,40.33,41.16,4106,33.8899892605529,33.8899892605529,32.5812459327318,33.2517749216772,5082.52447871062,0.0,1.0
2018-11-26,41.21,41.95,40.19,41.95,4742,33.2921682342643,33.8899892605529,32.468144657488,33.8899892605529,5869.78350658687,0.0,1.0
2018-11-27,41.12,41.55,40.86,41.55,4125,33.2194602716076,33.5668427598564,33.0094150461548,33.5668427598564,5106.04322325408,0.0,1.0
2018-11-28,41.67,41.95,41.3,41.95,10308,33.6637867100653,33.8899892605529,33.364876196921,33.8899892605529,12759.5378291644,0.0,1.0
2018-11-29,41.61,41.9,41.05,41.89,3645,33.6153147349609,33.8495959479659,33.1629096339857,33.8415172854485,4511.88546636633,0.0,1.0
2018-11-30,41.07,41.72,41.07,41.43,9639,33.1790669590205,33.7041800226524,33.1790669590205,33.4698988096474,11931.4304555021,0.0,1.0
2018-12-03,41.5,41.91,41.04,41.46,4532,33.5264494472693,33.8576746104833,33.1548309714682,33.4941347971996,5609.83948794849,0.0,1.0
2018-12-04,39.97,41.66,39.97,41.45,9215,32.2904140821049,33.6557080475479,32.2904140821049,33.4860561346822,11406.5911035846,0.0,1.0
2018-12-06,39.4,39.99,38.6,39.55,7088,31.8299303186123,32.3065714071397,31.1836373172192,31.9511102563735,8773.72954337574,0.0,1.0
2018-12-07,39.02,39.99,38.21,38.7,8738,31.5229411429506,32.3065714071397,30.86856947904,31.2644239423933,10816.1468326774,0.0,1.0
2018-12-10,38.73,40.0,38.23,40.0,2851,31.2886599299455,32.3146500696572,30.8847268040748,32.3146500696572,3529.04951018119,0.0,1.0
2018-12-11,38.8,39.86,38.21,38.21,3977,31.3452105675674,32.2015487944134,30.86856947904,30.86856947904,4922.84458154703,0.0,1.0
2018-12-12,39.24,40.0,38.22,39.0,4646,31.7006717183337,32.3146500696572,30.8766481415574,31.5067838179157,5750.95195520932,0.0,1.0
2018-12-13,39.01,39.23,38.21,39.23,6638,31.5148624804331,31.6925930558163,30.86856947904,31.6925930558163,8216.70664629349,0.0,1.0
2018-12-14,38.75,39.8,38.37,38.37,4639,31.3048172549804,32.1530768193089,30.9978280793186,30.9978280793186,5742.28715458804,0.0,1.0
2018-12-17,38.33,39.447,38.33,38.62,10283,30.965513429249,31.8679000324442,30.965513429249,31.199794642254,12728.5921126598,0.0,1.0
2018-12-18,38.32,38.88,38.23,38.39,10095,30.9574347667316,31.4098398677068,30.8847268040748,31.0139854043535,12495.8803245454,0.0,1.0
2018-12-19,38.0,38.32,37.452,38.2,13741,30.6989175661743,30.9574347667316,30.25620686022,30.8604908165226,17009.003619572,0.0,1.0
2018-12-20,37.82,38.44,37.51,37.72,11875,30.5535016408608,31.0543787169405,30.303063102821,30.4727150156867,14699.2153396709,0.0,1.0
2018-12-21,36.61,38.25,36.45,37.56,39342,29.5759834762537,30.9008841291097,29.4467248759751,30.3434564154081,48698.655148912,0.0,1.0
2018-12-24,35.61,37.23,35.61,36.52,5257,28.7681172245123,30.0768605523334,28.7681172245123,29.503275513597,6507.26526658102,0.0,1.0
2018-12-26,37.4,37.95,34.62,35.53,11343,30.2141978151294,30.6585242535872,27.9683296352883,28.703487924373,14040.6904924536,0.0,1.0
2018-12-27,37.49,37.95,36.97,37.05,6542,30.2869057777862,30.6585242535872,29.8668153268806,29.9314446270199,8097.87509491592,0.0,1.0
2018-12-28,38.08,38.08,37.645,37.74,6386,30.8847268040748,30.8847268040748,30.5319207074421,30.6089703147527,7873.75849372629,0.15,1.0
2018-12-31,38.49,38.49,36.601,38.47,7710,31.2172566882574,31.2172566882574,29.6851860755237,31.2010357182972,9506.21327695421,0.0,1.0
2019-01-02,38.55,38.7499,37.5883,38.33,9608,31.2659195981377,31.4280481928892,30.4859342576052,31.0874889285764,11846.3939254184,0.0,1.0
2019-01-03,38.26,39.37,38.2,38.52,5540,31.0307155337159,31.9309793665028,30.9820526238356,31.2415881431975,6830.6642742317,0.0,1.0
2019-01-04,38.87,38.94,38.22,38.22,6657,31.5254551174997,31.5822285123601,30.9982735937957,30.9982735937957,8207.89387609393,0.0,1.0
2019-01-07,38.94,38.94,38.14,38.4,6424,31.5822285123601,31.5822285123601,30.9333897139552,31.1442623234368,7920.6114255712,0.0,1.0
2019-01-08,38.95,38.95,38.33,38.89,9612,31.5903389973402,31.5903389973402,31.0874889285764,31.5416760874598,11851.3258129811,0.0,1.0
2019-01-09,39.04,39.45,37.71,38.7,10192,31.6633333621607,31.9958632463433,30.5846388598125,31.3875768728387,12566.4495095613,0.0,1.0
2019-01-10,38.3,38.79,38.07,38.48,11571,31.0631574736362,31.4605712376592,30.8766163190948,31.2091462032773,14266.7177467753,0.0,1.0
2019-01-11,35.7,38.09,35.02,37.88,17641,28.9544313788201,30.8928372890549,28.402918400176,30.7225171044736,21750.8571230544,0.0,1.0
2019-01-14,33.09,35.91,32.87,35.6,11817,26.8375947990241,29.1247515634014,26.6591641294627,28.8733265290195,14570.0288318765,0.0,1.0
2019-01-15,30.34,34.29,30.05,32.99,17401,24.6072114295071,27.8108529966315,24.3720073650853,26.7564899492234,21454.9438692971,0.0,1.0
2019-01-16,30.76,31.92,29.81,29.81,15604,24.9478517986697,25.8886680563568,24.1773557255638,24.1773557255638,19239.2933817891,0.0,1.0
2019-01-17,31.66,32.36,30.6,30.6,11242,25.6777954468752,26.2455293954796,24.8180840389887,24.8180840389887,13861.0699947496,0.0,1.0
2019-01-18,31.01,32.95,30.8,31.5,11047,25.1506139231712,26.7240480093032,24.9802937385899,25.5480276871942,13620.6404760718,0.0,1.0
2019-01-22,30.3,31.27,29.77,31.26,14630,24.5747694895868,25.3614865326528,24.1449137856436,25.3533760476728,18038.3787602906,0.0,1.0
2019-01-23,30.57,31.5,30.0,30.28,8832,24.7937525840485,25.5480276871942,24.331454940185,24.5585485196267,10889.6077382697,0.0,1.0
2019-01-24,30.9,31.5,30.01,30.49,11750,25.0613985883905,25.5480276871942,24.3395654251651,24.728868704208,14487.4197152026,0.0,1.0
2019-01-25,31.91,32.45,30.64,30.81,7531,25.8805575713768,26.3185237603001,24.8505259789089,24.98840422357,9285.51130852687,0.0,1.0
2019-01-28,31.38,31.93,30.86,31.87,6186,25.4507018674335,25.8967785413369,25.0289566484703,25.8481156314565,7627.16411559518,0.0,1.0
2019-01-29,30.6,33.93,30.46,31.0,17593,24.8180840389887,27.5188755373492,24.7045372492678,25.1425034381912,21691.6744723029,0.0,1.0
2019-01-30,30.99,32.87,30.45,32.87,11439,25.1343929532111,26.6591641294627,24.6964267642878,26.6591641294627,14103.9654572087,0.0,1.0
2019-01-31,31.53,32.05,30.79,30.79,8227,25.5723591421344,25.9941043610976,24.9721832536099,24.9721832536099,10143.6597444232,0.0,1.0
2019-02-01,31.7,31.91,31.13,31.41,2370,25.7102373867955,25.8805575713768,25.247939742932,25.4750333223737,2922.14338085363,0.0,1.0
2019-02-04,31.31,32.04,31.01,31.46,4894,25.3939284725731,25.9859938761176,25.1506139231712,25.515585747274,6034.16443286821,0.0,1.0
2019-02-05,30.16,31.31,30.04,31.31,40646,24.461222699866,25.3939284725731,24.3638968801052,25.3939284725731,50115.3754675851,0.0,1.0
2019-02-06,30.0,30.49,29.63,30.34,7637,24.331454940185,24.728868704208,24.0313669959227,24.6072114295071,9416.20632893637,0.0,1.0
2019-02-07,29.99,30.35,29.7,30.25,5942,24.3233444552049,24.6153219144872,24.0881403907831,24.5342170646865,7326.31897427523,0.0,1.0
2019-02-08,29.96,30.31,29.61,29.9,14400,24.2990130002648,24.5828799745669,24.0151460259626,24.2503500903844,17754.7952254398,0.0,1.0
2019-02-11,30.07,30.42,30.07,30.28,12025,24.3882283350454,24.6720953093476,24.3882283350454,24.5585485196267,14826.4869851329,0.0,1.0
2019-02-12,30.34,31.09,29.8,29.8,15471,24.6072114295071,25.2154978030117,24.1692452405838,24.1692452405838,19075.3081203319,0.0,1.0
2019-02-13,30.35,30.73,30.19,30.3,9782,24.6153219144872,24.9235203437295,24.4855541548062,24.5747694895868,12060.9310343925,0.0,1.0
2019-02-14,30.35,31.05,29.84,30.1,25305,24.6153219144872,25.1830558630915,24.201687180504,24.4125597899856,31200.3536930384,0.0,1.0
2019-02-15,31.5,31.96,30.35,30.35,16328,25.5480276871942,25.9211099962771,24.6153219144872,24.6153219144872,20131.9650306237,0.0,1.0
2019-02-19,31.7,31.74,31.005,31.285,12141,25.7102373867955,25.7426793267157,25.1465586806812,25.3736522601229,14969.5117244489,0.0,1.0
2019-02-20,31.44,32.0,31.09,31.09,11168,25.4993647773139,25.9535519361973,25.2154978030117,25.2154978030117,13769.8300748411,0.0,1.0
2019-02-21,31.22,31.6173,30.625,31.3718,8823,25.3209341077525,25.6431636760104,24.8383602514389,25.4440512697499,10878.5109912538,0.0,1.0
2019-02-22,31.87,31.87,31.345,31.5,4792,25.8481156314565,25.8481156314565,25.4223151700033,25.5480276871942,5908.40130002136,0.0,1.0
2019-02-25,31.16,31.86,31.15,31.575,18238,25.2722711978722,25.8400051464765,25.2641607128921,25.6088563245447,22486.9413417757,0.0,1.0
2019-02-26,31.1,31.25,30.75,31.15,7594,25.2236082879918,25.3452655626927,24.9397413136896,25.2641607128921,9363.18853763817,0.0,1.0
2019-02-27,30.77,31.37,30.76,30.85,4009,24.9559622836497,25.4425913824534,24.9478517986697,25.0208461634902,4942.98430963807,0.0,1.0
2019-02-28,30.61,31.31,30.61,31.2,6154,24.8261945239688,25.3939284725731,24.8261945239688,25.3047131377924,7587.70901509419,0.0,1.0
2019-03-01,30.65,31.03,30.06,31.03,6863,24.858636463889,25.1668348931314,24.3801178500654,25.1668348931314,8461.88608556898,0.0,1.0
2019-03-04,30.25,30.94,29.96,30.88,23270,24.5342170646865,25.0938405283108,24.2990130002648,25.0451776184304,28691.2558955545,0.0,1.0
2019-03-05,30.07,31.0,29.9,30.58,6066,24.3882283350454,25.1425034381912,24.2503500903844,24.8018630690286,7479.20748871652,0.0,1.0
2019-03-06,29.3,30.6,29.1,30.09,29127,23.7637209915807,24.8180840389887,23.6015112919794,24.4044493050056,35912.7722591239,0.0,1.0
2019-03-07,29.25,29.8,29.11,29.62,7337,23.7231685666804,24.1692452405838,23.6096217769595,24.0232565109427,9046.31476173969,0.0,1.0
2019-03-08,29.57,30.0,29.2,29.2,19621,23.9827040860423,24.331454940185,23.6826161417801,23.6826161417801,24192.1414665524,0.0,1.0
2019-03-11,29.2,29.92,29.0,29.78,16171,23.6826161417801,24.2665710603445,23.5204064421788,24.1530242706236,19938.3884437907,0.0,1.0
2019-03-12,28.25,29.08,28.04,29.01,17513,22.9121200686742,23.5852903220193,22.7417998840929,23.5285169271589,21593.0367210505,0.0,1.0
2019-03-13,27.56,28.53,27.56,28.26,17814,22.35249660505,23.1392136481159,22.35249660505,22.9202305536543,21964.1612601378,0.0,1.0
2019-03-14,27.27,27.72,27.01,27.5,14249,22.1172925406282,22.4822643647309,21.9064199311466,22.3038336951696,17568.6164699508,0.0,1.0
2019-03-15,28.25,28.25,26.78,27.39,52148,22.9121200686742,22.9121200686742,21.7198787766051,22.2146183603889,64297.0181539052,0.0,1.0
2019-03-18,28.81,29.18,28.27,28.35,13779,23.3663072275577,23.6663951718199,22.9283410386343,22.9932249184748,16989.1196813427,0.0,1.0
2019-03-19,28.79,29.7,28.79,29.1072,17422,23.3500862575975,24.0881403907831,23.3500862575975,23.6073508411651,21480.8362790009,0.0,1.0
2019-03-20,27.44,29.02,27.26,29.01,16688,22.2551707852892,23.536627412139,22.1091820556481,23.5285169271589,20575.8349112597,0.0,1.0
2019-03-21,27.21,28.99,27.21,27.49,12310,22.0686296307478,23.5122959571988,22.0686296307478,22.2957232101895,15177.8839739697,0.0,1.0
2019-03-22,27.05,27.72,26.68,27.72,14523,21.9388618710668,22.4822643647309,21.6387739268045,22.4822643647309,17906.4507679904,0.0,1.0
2019-03-25,28.28,28.6,27.01,27.01,24348,23.0581087983153,23.3190209205028,22.0226138133839,22.0226138133839,29862.0084597011,0.15,1.0
2019-03-26,29.35,29.35,28.35,28.5,19869,23.9305337068796,23.9305337068796,23.1151833250438,23.2374858823192,24368.6646166338,0.0,1.0
2019-03-27,30.32,30.44,29.23,29.33,14951,24.7214235772603,24.8192656230806,23.8326916610593,23.9142266992429,18336.9019418839,0.0,1.0
2019-03-28,31.11,31.34,29.8,30.43,20867,25.3655503789105,25.5530809667327,24.2974413787057,24.8111121192622,25592.6782704363,0.0,1.0
2019-03-29,30.1,32.0,30.1,31.16,110104,24.5420464932564,26.0912122187443,24.5420464932564,25.4063178980023,135038.877092448,0.0,1.0
2019-04-01,30.19,30.63,29.44,30.0,12439,24.6154280276216,24.9741821956293,24.0039152412448,24.4605114550728,15256.0178753993,0.0,1.0
2019-04-02,29.82,29.95,28.84,29.67,20463,24.3137483863424,24.419743935981,23.5147050121433,24.191445829067,25097.1857692978,0.0,1.0
2019-04-03,29.75,30.17,29.39,29.92,14179,24.2566738596139,24.5991210199849,23.963147722153,24.395283424526,17390.0697367382,0.0,1.0
2019-04-04,29.65,30.83,29.15,30.1,13538,24.1751388214303,25.1372522719965,23.7674636305124,24.5420464932564,16603.9046544863,0.0,1.0
2019-04-05,30.39,30.65,30.0,30.21,6776,24.7784981039888,24.9904892032661,24.4605114550728,24.6317350352583,8310.53759335199,0.0,1.0
2019-04-08,29.52,30.37,28.89,30.0,11694,24.0691432717917,24.7621910963521,23.5554725312351,24.4605114550728,14342.3002681019,0.0,1.0
2019-04-09,29.85,30.63,29.49,29.49,7792,24.3382088977975,24.9741821956293,24.0446827603366,24.0446827603366,9556.62764572,0.0,1.0
2019-04-10,29.76,30.17,29.32,30.17,10065,24.2648273634322,24.5991210199849,23.9060731954245,24.5991210199849,12344.3861979174,0.0,1.0
2019-04-11,29.0,30.5,28.73,29.75,14409,23.6451610732371,24.8681866459907,23.4250164701414,24.2566738596139,17672.1570517427,0.0,1.0
2019-04-12,29.99,30.0,28.87,29.1,11095,24.4523579512545,24.4605114550728,23.5391655235984,23.7266961114206,13607.646782503,0.0,1.0
2019-04-15,30.49,30.49,29.39,29.39,12490,24.8600331421723,24.8600331421723,23.963147722153,23.963147722153,15318.5676713351,0.0,1.0
2019-04-16,30.5,30.95,30.35,30.35,9985,24.8681866459907,25.2350943178168,24.7458840887153,24.7458840887153,12246.2688709592,0.0,1.0
2019-04-17,30.65,31.26,30.65,31.06,10440,24.9904892032661,25.4878529361859,24.9904892032661,25.3247828598187,12804.3111680335,0.0,1.0
2019-04-18,30.62,31.48,30.2,30.43,9848,24.966028691811,25.6672300201897,24.62358153144,24.8111121192622,12078.2429485435,0.0,1.0
2019-04-22,30.42,31.3,30.29,30.97,4233,24.8029586154438,25.5204669514593,24.6969630658052,25.2514013254535,5191.63306267106,0.0,1.0
2019-04-23,31.02,31.1,30.41,30.61,12185,25.2921688445453,25.3573968750922,24.7948051116255,24.9578751879926,14944.4953623073,0.0,1.0
2019-04-24,31.01,31.13,30.36,30.93,6284,25.2840153407269,25.3818573865472,24.7540375925337,25.2187873101801,7707.11603255963,0.0,1.0
2019-04-25,31.44,31.5,30.71,31.23,10639,25.6346160049163,25.6835370278265,25.0394102261762,25.4633924247308,13048.3780188418,0.0,1.0
2019-04-26,31.32,31.5,31.06,31.4,9787,25.536773959096,25.6835370278265,25.3247828598187,25.6020019896429,12003.4284867379,0.0,1.0
2019-04-29,31.75,31.79,30.77,31.16,30817,25.8873746232854,25.9199886385588,25.0883312490864,25.4063178980023,37796.0208108513,0.0,1.0
2019-04-30,31.74,31.75,31.44,31.75,14858,25.879221119467,25.8873746232854,25.6346160049163,25.8873746232854,18222.8405492952,0.0,1.0
2019-05-01,31.51,31.75,30.72,31.75,8451,25.6916905316448,25.8873746232854,25.0475637299946,25.8873746232854,10364.8691265375,0.0,1.0
2019-05-02,31.51,31.75,30.68,31.43,5928,25.6916905316448,25.8873746232854,25.0149497147211,25.626462501098,7270.49392759603,0.0,1.0
2019-05-03,31.75,31.75,31.41,31.41,6915,25.8873746232854,25.8873746232854,25.6101554934612,25.6101554934612,8481.01644894172,0.0,1.0
2019-05-06,31.68,31.75,31.21,31.41,10166,25.8303000965569,25.8873746232854,25.4470854170941,25.6101554934612,12468.259323202,0.0,1.0
2019-05-07,31.6,31.75,31.18,31.18,4874,25.76507206601,25.8873746232854,25.422624905639,25.422624905639,5977.79814492292,0.0,1.0
2019-05-08,30.95,31.54,30.21,31.51,10802,25.2350943178168,25.7161510430999,24.6317350352583,25.6916905316448,13248.2920725189,0.0,1.0
2019-05-09,30.82,31.3,30.55,31.23,5023,25.1290987681781,25.5204669514593,24.9089541650825,25.4633924247308,6160.54166638241,0.0,1.0
2019-05-10,31.39,31.41,31.01,31.19,5247,25.5938484858245,25.6101554934612,25.2840153407269,25.4307784094574,6435.27018186511,0.0,1.0
2019-05-13,30.68,31.21,30.55,31.0,7435,25.0149497147211,25.4470854170941,24.9089541650825,25.2758618369086,9118.77907416946,0.0,1.0
2019-05-14,31.03,31.06,30.58,31.06,8851,25.3003223483637,25.3247828598187,24.9334146765376,25.3247828598187,10855.455761328,0.0,1.0
2019-05-15,31.29,31.38,30.69,31.08,5137,25.512313447641,25.5856949820062,25.0231032185395,25.3410898674554,6300.35885729769,0.0,1.0
2019-05-16,31.3,31.74,31.24,31.59,4427,25.5204669514593,25.879221119467,25.4715459285492,25.7569185621917,5429.56758054447,0.0,1.0
2019-05-17,30.71,30.98,30.57,30.98,3903,25.0394102261762,25.2595548292719,24.9252611727192,25.2595548292719,4786.89908896884,0.0,1.0
2019-05-20,30.74,31.5,30.58,31.24,17500,25.0638707376313,25.6835370278265,24.9334146765376,25.4715459285492,21463.1652720868,0.0,1.0
2019-05-21,30.85,30.91,30.55,30.91,5101,25.1535592796332,25.2024803025434,24.9089541650825,25.2024803025434,6256.20606016656,0.0,1.0
2019-05-22,30.37,30.57,29.92,30.55,7022,24.7621910963521,24.9252611727192,24.395283424526,24.9089541650825,8612.24837374818,0.0,1.0
2019-05-23,30.22,31.15,29.6,30.0,6943,24.6398885390767,25.3981643941839,24.1343713023385,24.4605114550728,8515.35751337706,0.0,1.0
2019-05-24,30.33,30.33,29.91,30.18,3122,24.7295770810786,24.7295770810786,24.3871299207076,24.6072745238033,3829.02868454029,0.0,1.0
2019-05-28,30.46,31.17,30.27,30.49,3684,24.8355726307173,25.4144714018207,24.6806560581685,24.8600331421723,4518.30290642101,0.0,1.0
2019-05-29,29.84,30.55,29.84,30.55,10639,24.3300553939791,24.9089541650825,24.3300553939791,24.9089541650825,13048.3780188418,0.0,1.0
2019-05-30,29.53,30.07,28.79,30.07,6386,24.07729677561,24.5175859818013,23.4739374930516,24.5175859818013,7832.21562443122,0.0,1.0
2019-05-31,29.55,29.9,28.8,29.82,8036,24.0936037832467,24.3789764168892,23.4820909968699,24.3137483863424,9855.88549294227,0.0,1.0
2019-06-03,30.15,30.29,29.4,29.73,16498,24.5828140123482,24.6969630658052,23.9713012259714,24.2403668519772,20234.2457519364,0.0,1.0
2019-06-04,29.88,30.23,29.16,30.23,9468,24.3626694092525,24.648042042895,23.7756171343308,24.648042042895,11612.1856454925,0.0,1.0
2019-06-05,28.84,29.89,28.77,29.89,9914,23.5147050121433,24.3708229130709,23.4576304854148,24.3708229130709,12159.1897432839,0.0,1.0
2019-06-06,28.18,28.8,27.71,28.8,7804,22.9765737601317,23.4820909968699,22.5933590806689,23.4820909968699,9571.34524476375,0.0,1.0
2019-06-07,28.55,29.0,27.53,28.35,9319,23.278253401411,23.6451610732371,22.4465960119385,23.1151833250438,11429.4421240329,0.0,1.0
2019-06-10,29.71,29.71,28.225,28.65,17053,24.2240598443405,24.2240598443405,23.0132645273143,23.3597884395945,20914.9347077083,0.0,1.0
2019-06-11,29.0,29.75,28.43,29.75,19359,23.6451610732371,24.2566738596139,23.1804113555907,24.2566738596139,23743.1666572758,0.0,1.0
2019-06-12,28.62,28.92,28.38,28.75,8033,23.3353279281395,23.5799330426902,23.1396438364989,23.4413234777781,9852.20609318131,0.0,1.0
2019-06-13,28.29,28.6,27.5,28.6,12060,23.0662623021337,23.3190209205028,22.4221355004834,23.3190209205028,14791.1870389352,0.0,1.0
2019-06-14,28.04,28.3,27.78,28.0,7519,22.9847272639501,23.1978524097642,22.771602118136,22.9519387799787,9172.73272720865,0.15,1.0
2019-06-17,28.25,28.45,27.89,28.31,8807,23.1568668047999,23.3208092246569,22.8617704490573,23.206049530757,10744.0161096591,0.0,1.0
2019-06-18,28.48,28.5,28.23,28.47,12511,23.3454005876355,23.3617948296212,23.1404725628142,23.3372034666426,15262.6757747184,0.0,1.0
2019-06-19,28.49,28.5,27.9101,28.5,9013,23.3535977086283,23.3617948296212,22.878246662253,23.3617948296212,10995.32385561,0.0,1.0
2019-06-20,28.68,29.54,28.6,29.345,10500,23.5093430074925,24.2142954128775,23.4437660395497,24.054451553517,12809.3754004111,0.0,1.0
2019-06-21,27.74,29.74,27.35,28.31,20717,22.7388136341646,24.3782378327345,22.4191259154435,23.206049530757,25273.5076352682,0.0,1.0
2019-06-24,27.39,27.97,27.14,27.81,7793,22.4519143994149,22.9273474170001,22.2469863745936,22.7961934811145,9506.99642813365,0.0,1.0
2019-06-25,27.65,27.89,27.54,27.73,4936,22.665039545229,22.8617704490573,22.5748712143076,22.7306165131718,6021.62637870752,0.0,1.0
2019-06-26,27.66,27.85,27.29,27.83,8525,22.6732366662218,22.828981965086,22.3699431894864,22.8125877231003,10399.9928846195,0.0,1.0
2019-06-27,28.44,28.91,27.65,27.9,28128,23.3126121036641,23.697876790328,22.665039545229,22.8699675700502,34314.4867869297,0.0,1.0
2019-06-28,29.12,29.5,28.45,28.45,426558,23.8700163311778,24.1815069289061,23.3208092246569,23.3208092246569,520375.385909386,0.0,1.0
2019-07-01,28.2,28.9,28.05,28.4,11498,23.1158811998357,23.6896796693351,22.9929243849429,23.2798236196927,14026.8760337073,0.0,1.0
2019-07-02,28.32,28.45,27.4,28.45,8897,23.2142466517499,23.3208092246569,22.4601115204077,23.3208092246569,10853.8107559483,0.0,1.0
2019-07-03,28.54,28.54,28.54,28.54,683,23.3945833135926,23.3945833135926,23.3945833135926,23.3945833135926,833.219371283881,0.0,1.0
2019-07-05,28.6,28.82,28.34,28.34,2556,23.4437660395497,23.6241027013924,23.2306408937356,23.2306408937356,3118.16795461435,0.0,1.0
2019-07-08,28.44,28.82,28.16,28.82,7657,23.3126121036641,23.6241027013924,23.0830927158643,23.6241027013924,9341.08451818547,0.0,1.0
2019-07-09,28.5,28.5,28.29,28.43,4369,23.3617948296212,23.3617948296212,23.1896552887713,23.3044149826712,5329.92010708532,0.0,1.0
2019-07-10,29.13,29.21,28.5,28.5,8321,23.8782134521707,23.9437904201135,23.3617948296212,23.3617948296212,10151.1250196972,0.0,1.0
2019-07-11,29.0,29.21,28.88,28.94,5827,23.7716508792636,23.9437904201135,23.6732854273495,23.7224681533066,7108.593376971,0.0,1.0
2019-07-12,28.9,29.39,28.4,28.4,11479,23.6896796693351,24.0913385979848,23.2798236196927,23.2798236196927,14003.6971639351,0.0,1.0
2019-07-15,28.98,29.01,28.67,29.01,2333,23.7552566372779,23.7798480002565,23.5011458864996,23.7798480002565,2846.12121991991,0.0,1.0
2019-07-16,28.95,29.0,28.53,28.95,10505,23.7306652742994,23.7716508792636,23.3863861925997,23.7306652742994,12815.4751029827,0.0,1.0
2019-07-17,28.8,28.84,28.6,28.82,6379,23.6077084594067,23.6404969433781,23.4437660395497,23.6241027013924,7782.00054087829,0.0,1.0
2019-07-18,28.37,28.65,27.85,28.03,9175,23.2552322567141,23.4847516445139,22.828981965086,22.9765301429572,11192.9542189306,0.0,1.0
2019-07-19,28.01,28.94,28.0,28.15,4606,22.9601359009715,23.7224681533066,22.9519387799787,23.0748955948714,5619.04600898033,0.0,1.0
2019-07-22,28.27,28.27,28.27,28.27,2076,23.1732610467856,23.1732610467856,23.1732610467856,23.1732610467856,2532.59650773842,0.0,1.0
2019-07-23,28.04,29.0,28.0,29.0,8846,22.9847272639501,23.7716508792636,22.9519387799787,23.7716508792636,10791.5937897177,0.0,1.0
2019-07-24,28.4,28.54,27.93,28.03,4450,23.2798236196927,23.3945833135926,22.8945589330287,22.9765301429572,5428.73528874564,0.0,1.0
2019-07-25,27.7,28.29,27.51,28.01,2300,22.7060251501932,23.1896552887713,22.5502798513291,22.9601359009715,2805.86318294719,0.0,1.0
2019-07-26,28.57,28.9,27.78,27.78,12570,23.4191746765711,23.6896796693351,22.771602118136,22.771602118136,15334.6522650636,0.0,1.0
2019-07-29,28.56,28.89,28.26,28.71,9359,23.4109775555783,23.6814825483423,23.1650639257928,23.533934370471,11417.4232735664,0.0,1.0
2019-07-30,28.68,28.9,28.51,28.51,10953,23.5093430074925,23.6896796693351,23.369991950614,23.369991950614,13362.0084534002,0.0,1.0
2019-07-31,28.64,28.95,28.64,28.78,21917,23.4765545235211,23.7306652742994,23.4765545235211,23.591314217421,26737.436252458,0.0,1.0
2019-08-01,26.85,28.87,26.85,28.87,13192,22.009269865801,23.6650883063566,22.009269865801,23.6650883063566,16093.4552649736,0.0,1.0
2019-08-02,25.11,26.86,25.07,26.86,10828,20.5829708130452,22.0174669867938,20.5501823290738,22.0174669867938,13209.5158891096,0.0,1.0
2019-08-05,25.11,25.79,24.58,25.0,17369,20.5829708130452,21.1403750405589,20.1485234004241,20.4928024821238,21189.1467933085,0.0,1.0
2019-08-06,25.4,25.67,25.1,25.48,6128,20.8206873218378,21.0420095886448,20.5747736920523,20.8862642897806,7475.79547178277,0.0,1.0
2019-08-07,25.1,25.48,25.0,25.18,6188,20.5747736920523,20.8862642897806,20.4928024821238,20.6403506599951,7548.99190264227,0.0,1.0
2019-08-08,25.4,25.78,25.25,25.49,11333,20.8206873218378,21.1321779195661,20.6977305069451,20.8944614107735,13825.5858488437,0.0,1.0
2019-08-09,25.21,25.46,25.1,25.16,13756,20.6649420229737,20.8698700477949,20.5747736920523,20.6239564180094,16781.5017150528,0.0,1.0
2019-08-12,25.16,25.32,24.7,25.2,4064,20.6239564180094,20.755110353895,20.2468888523383,20.6567449019808,4957.83825021625,0.0,1.0
2019-08-13,25.35,26.04,24.95,25.0,6017,20.7797017168736,21.3453030653802,20.4518168771596,20.4928024821238,7340.3820746927,0.0,1.0
2019-08-14,25.0,25.38,24.6,25.13,8142,20.4928024821238,20.8042930798521,20.1649176424099,20.5993650550309,9932.75566763306,0.0,1.0
2019-08-15,25.0,25.11,24.98,25.07,5273,20.4928024821238,20.5829708130452,20.4764082401381,20.5501823290738,6432.74633203502,0.0,1.0
2019-08-16,25.21,25.36,24.97,25.12,4161,20.6649420229737,20.7878988378664,20.4682111191453,20.591167934038,5076.17248010575,0.0,1.0
2019-08-19,25.12,25.29,25.12,25.28,2441,20.591167934038,20.7305189909165,20.591167934038,20.7223218699236,2977.874795467,0.0,1.0
2019-08-20,25.28,25.4,24.6,25.19,4883,20.7223218699236,20.8206873218378,20.1649176424099,20.648547780988,5956.96953144832,0.0,1.0
2019-08-21,25.2,25.32,24.94,25.03,6703,20.6567449019808,20.755110353895,20.4436197561667,20.5173938451024,8177.26126751957,0.0,1.0
2019-08-22,25.21,25.35,25.21,25.35,6197,20.6649420229737,20.7797017168736,20.6649420229737,20.7797017168736,7559.97136727117,0.0,1.0
2019-08-23,24.75,25.37,24.3,25.37,9900,20.2878744573026,20.7960959588593,19.9190040126244,20.7960959588593,12077.4110918162,0.0,1.0
2019-08-26,24.9,25.24,24.33,25.06,3839,20.4108312721953,20.6895333859522,19.9435953756029,20.5419852080809,4683.35163449316,0.0,1.0
2019-08-27,24.97,25.16,24.75,25.16,10266,20.4682111191453,20.6239564180094,20.2878744573026,20.6239564180094,12523.909320059,0.0,1.0
2019-08-28,24.87,25.07,24.55,24.98,5680,20.3862399092168,20.5501823290738,20.1239320374456,20.4764082401381,6929.26212136522,0.0,1.0
2019-08-29,25.8,26.18,25.0,25.1,10370,21.1485721615518,21.4600627592801,20.4928024821238,20.5747736920523,12650.7831335488,0.0,1.0
2019-08-30,25.58,26.37,25.02,25.02,7156,20.9682354997091,21.6158080581442,20.5091967241095,20.5091967241095,8729.89432050873,0.0,1.0
2019-09-03,25.45,25.69,25.25,25.25,2589,20.8616729268021,21.0584038306305,20.6977305069451,20.6977305069451,3158.42599158707,0.0,1.0
2019-09-04,25.78,25.8,25.0,25.73,3343,21.1321779195661,21.1485721615518,20.4928024821238,21.0911923146018,4078.26113938802,0.0,1.0
2019-09-05,25.78,27.0,25.78,25.81,5202,21.1321779195661,22.1322266806937,21.1321779195661,21.1567692825446,6346.13055551794,0.0,1.0
2019-09-06,25.34,26.16,25.33,26.0,4076,20.7715045958807,21.4436685172944,20.7633074748879,21.3125145814088,4972.47753638815,0.0,1.0
2019-09-09,25.7,26.25,25.12,25.33,7276,21.0666009516233,21.51744260623,20.591167934038,20.7633074748879,8876.28718222771,0.0,1.0
2019-09-10,25.72,25.9,25.55,25.63,14315,21.082995193609,21.2305433714803,20.9436441367306,21.0092211046734,17463.4484625604,0.0,1.0
2019-09-11,25.46,26.44,25.05,25.93,27884,20.8698700477949,21.6731879050942,20.5337880870881,21.2551347344588,34016.8213014345,0.0,1.0
2019-09-12,25.75,25.75,25.27,25.27,7561,21.1075865565875,21.1075865565875,20.7141247489308,20.7141247489308,9223.97022881032,0.0,1.0
2019-09-13,27.01,27.62,25.51,25.81,10605,22.1404238016866,22.6404481822504,20.9108556527592,21.1567692825446,12937.4691544152,0.0,1.0
2019-09-16,27.04,27.52,26.24,26.87,11521,22.1650151646651,22.5584769723219,21.5092454852372,22.0256641077867,14054.9346655368,0.0,1.0
2019-09-17,26.8,27.0,26.55,27.0,11078,21.9682842608368,22.1322266806937,21.7633562360155,22.1322266806937,13514.5010176908,0.0,1.0
2019-09-18,26.9,27.0,26.72,26.97,17183,22.0502554707652,22.1322266806937,21.902707292894,22.1076353177152,20962.2378576442,0.0,1.0
2019-09-19,27.13,27.88,26.05,27.07,28722,22.2387892536008,22.8535733280645,21.353500186373,22.1896065276437,35039.1314524387,0.0,1.0
2019-09-20,26.25,27.69,25.61,27.06,44374,21.51744260623,22.6978280292004,20.9928268626877,22.1814094066508,54133.6403826516,0.0,1.0
2019-09-23,25.7,25.96,25.69,25.95,6833,21.0666009516233,21.2797260974374,21.0584038306305,21.2715289764445,8335.8535343818,0.0,1.0
2019-09-24,25.67,26.0,25.5,25.95,45711,21.0420095886448,21.3125145814088,20.9026585317663,21.2715289764445,55764.7008503037,0.0,1.0
2019-09-25,26.4,26.55,25.5,25.5,27813,21.6403994211228,21.7633562360155,20.9026585317663,20.9026585317663,33930.2055249174,0.0,1.0
2019-09-26,26.22,26.6,25.64,26.54,4318,21.4928512432515,21.8043418409798,21.0174182256662,21.7551591150227,5267.70314085476,0.0,1.0
2019-09-27,26.29,26.63,26.2,26.2,8142,21.5502310902014,21.8289332039583,21.4764570012658,21.4764570012658,9932.75566763305,0.0,1.0
2019-09-30,25.96,26.56,25.96,26.56,7762,21.4026829123301,21.8973520089171,21.4026829123301,21.8973520089171,9414.77855021226,0.15,1.0
2019-10-01,26.02,26.29,25.85,26.11,4572,21.4521498219888,21.674750915453,21.3119935779559,21.5263501864769,5545.52531970761,0.0,1.0
2019-10-02,25.51,25.93,25.35,25.85,7807,21.0316810898899,21.3779494575008,20.8997693308,21.3119935779559,9469.36049233536,0.0,1.0
2019-10-03,25.98,26.07,24.97,25.58,6188,21.4191718822164,21.4933722467044,20.5864789029616,21.0893924844917,7505.6235079507,0.0,1.0
2019-10-04,25.59,25.65,25.28,25.53,7222,21.0976369694348,21.1471038790935,20.8420579361982,21.0481700597761,8759.79524473499,0.0,1.0
2019-10-07,25.52,25.84,25.46,25.65,3758,21.039925574833,21.3037490930127,20.9904586651743,21.1471038790935,4558.19863330297,0.0,1.0
2019-10-08,25.19,25.58,25.07,25.58,12304,20.7678575717102,21.0893924844917,20.6689237523928,21.0893924844917,14923.9159085044,0.0,1.0
2019-10-09,25.8,25.9,25.25,25.45,7425,21.2707711532403,21.3532160026714,20.8173244813689,20.9822141802312,9006.02045031253,0.0,1.0
2019-10-10,25.67,25.95,25.23,25.23,4670,21.1635928489798,21.394438427387,20.8008355114826,20.8008355114826,5664.39266033124,0.0,1.0
2019-10-11,25.76,25.9,25.4,25.77,11215,21.2377932134678,21.3532160026714,20.9409917555156,21.2460376984109,13603.0329091253,0.0,1.0
2019-10-14,25.9,25.9,25.39,25.74,7756,21.3532160026714,21.3532160026714,20.9327472705725,21.2213042435816,9407.50095792919,0.0,1.0
2019-10-15,25.87,25.9,25.63,25.9,7992,21.3284825478421,21.3532160026714,21.1306149092073,21.3532160026714,9693.75292106368,0.0,1.0
2019-10-16,25.65,25.88,25.5,25.65,9861,21.1471038790935,21.3367270327852,21.0234366049468,21.1471038790935,11960.7229172434,0.0,1.0
2019-10-17,25.65,25.8,25.64,25.64,4994,21.1471038790935,21.2707711532403,21.1388593941504,21.1388593941504,6057.38264361763,0.0,1.0
2019-10-18,25.68,25.81,25.51,25.51,5774,21.1718373339229,21.2790156381834,21.0316810898899,21.0316810898899,7003.46964041812,0.0,1.0
2019-10-21,25.89,25.9,25.62,25.79,12950,21.3449715177283,21.3532160026714,21.1223704242642,21.2625266682972,15707.4700109828,0.0,1.0
2019-10-22,25.75,25.82,25.58,25.75,10676,21.2295487285247,21.2872601231265,21.0893924844917,21.2295487285247,12949.2625356952,0.0,1.0
2019-10-23,25.74,25.74,25.52,25.54,5957,21.2213042435816,21.2213042435816,21.039925574833,21.0564145447192,7225.43620505209,0.0,1.0
2019-10-24,25.63,25.7,25.45,25.61,2840,21.1306149092073,21.1883263038091,20.9822141802312,21.1141259393211,3444.7270139916,0.0,1.0
2019-10-25,25.51,25.73,25.45,25.64,5791,21.0316810898899,21.2130597586385,20.9822141802312,21.1388593941504,7024.08948522019,0.0,1.0
2019-10-28,25.61,25.64,25.5,25.64,7880,21.1141259393211,21.1388593941504,21.0234366049468,21.1388593941504,9557.90453177949,0.0,1.0
2019-10-29,25.5,25.7,25.41,25.5,9972,21.0234366049468,21.1883263038091,20.9492362404587,21.0234366049468,12095.3583744804,0.0,1.0
2019-10-30,25.49,25.64,25.41,25.5,11890,21.0151921200037,21.1388593941504,20.9492362404587,21.0234366049468,14421.7620409718,0.0,1.0
2019-10-31,25.6,25.63,25.4,25.41,9369,21.1058814543779,21.1306149092073,20.9409917555156,20.9492362404587,11363.9603500308,0.0,1.0
2019-11-01,25.58,25.64,25.45,25.5,6753,21.0893924844917,21.1388593941504,20.9822141802312,21.0234366049468,8190.93011460749,0.0,1.0
2019-11-04,25.6,25.65,25.5,25.5,11309,21.1058814543779,21.1471038790935,21.0234366049468,21.0234366049468,13717.0485215602,0.0,1.0
2019-11-05,25.59,25.7,25.52,25.64,8242,21.0976369694348,21.1883263038091,21.039925574833,21.1388593941504,9996.98593285873,0.0,1.0
2019-11-06,25.59,25.8,25.45,25.45,6400,21.0976369694348,21.2707711532403,20.9822141802312,20.9822141802312,7762.76510195291,0.0,1.0
2019-11-07,25.58,25.65,25.54,25.65,7124,21.0893924844917,21.1471038790935,21.0564145447192,21.1471038790935,8640.92790411132,0.0,1.0
2019-11-08,25.5,25.58,25.45,25.58,9967,21.0234366049468,21.0893924844917,20.9822141802312,21.0893924844917,12089.2937142444,0.0,1.0
2019-11-11,25.55,25.6,25.48,25.48,5316,21.0646590296624,21.1058814543779,21.0069476350605,21.0069476350605,6447.94676280961,0.0,1.0
2019-11-12,25.52,25.57,25.47,25.47,8736,21.039925574833,21.0811479995486,20.9987031501174,20.9987031501174,10596.1743641657,0.0,1.0
2019-11-13,25.5,25.58,25.4,25.5,5287,21.0234366049468,21.0893924844917,20.9409917555156,21.0234366049468,6412.7717334414,0.0,1.0
2019-11-14,25.41,25.65,25.41,25.5,6288,20.9492362404587,21.1471038790935,20.9492362404587,21.0234366049468,7626.91671266874,0.0,1.0
2019-11-15,25.53,25.69,25.53,25.56,4893,21.0481700597761,21.180081818866,21.0481700597761,21.0729035146055,5934.87650685244,0.0,1.0
2019-11-18,25.75,26.0,25.65,25.67,6428,21.2295487285247,21.4356608521026,21.1471038790935,21.1635928489798,7796.72719927394,0.0,1.0
2019-11-19,25.9,25.9,25.6,25.77,11628,21.3532160026714,21.3532160026714,21.1058814543779,21.2460376984109,14103.9738446107,0.0,1.0
2019-11-20,25.71,25.9,25.71,25.8,14421,21.1965707887522,21.3532160026714,21.1965707887522,21.2707711532403,17491.6930523848,0.0,1.0
2019-11-21,25.36,25.86,25.26,25.82,15710,20.9080138157431,21.320238062899,20.825568966312,21.2872601231265,19055.1624612001,0.0,1.0
2019-11-22,25.73,25.93,25.51,25.51,5488,21.2130597586385,21.3779494575008,21.0316810898899,21.0316810898899,6656.5710749246,0.0,1.0
2019-11-25,25.9,25.9,25.68,25.68,14958,21.3532160026714,21.3532160026714,21.1718373339229,21.1718373339229,18143.0375617206,0.0,1.0
2019-11-26,25.82,26.0,25.75,25.85,5581,21.2872601231265,21.4356608521026,21.2295487285247,21.3119935779559,6769.37375531236,0.0,1.0
2019-11-27,25.95,25.96,25.71,25.75,4377,21.394438427387,21.4026829123301,21.1965707887522,21.2295487285247,5309.00357050748,0.0,1.0
2019-11-29,25.95,25.95,25.69,25.73,2627,21.394438427387,21.394438427387,21.180081818866,21.2130597586385,3186.37248794223,0.0,1.0
2019-12-02,25.9,25.96,25.66,25.66,6706,21.3532160026714,21.4026829123301,21.1553483640366,21.1553483640366,8133.92230839004,0.0,1.0
2019-12-03,25.82,25.84,25.8,25.84,3088,21.2872601231265,21.3037490930127,21.2707711532403,21.3037490930127,3745.53416169227,0.0,1.0
2019-12-04,25.75,25.96,25.75,25.95,5373,21.2295487285247,21.4026829123301,21.2295487285247,21.394438427387,6517.08388949889,0.0,1.0
2019-12-05,25.77,25.96,25.75,25.75,3481,21.2460376984109,21.4026829123301,21.2295487285247,21.2295487285247,4222.21645623407,0.0,1.0
2019-12-06,26.35,26.97,25.77,25.95,23011,21.7242178251117,22.2353758915849,21.2460376984109,21.394438427387,27910.7793376622,0.0,1.0
2019-12-09,26.21,26.93,26.13,26.38,3704,21.608795035908,22.2023979518124,21.5428391563631,21.748951279941,4492.70030275525,0.0,1.0
2019-12-10,26.5,26.5,25.66,25.92,9693,21.8478850992584,21.8478850992584,21.1553483640366,21.3697049725577,11756.9503333171,0.0,1.0
2019-12-11,26.49,26.95,26.14,26.42,9972,21.8396406143153,22.2188869216987,21.5510836413062,21.7819292197135,12095.3583744804,0.0,1.0
2019-12-12,26.57,26.73,26.35,26.5,8010,21.9055964938602,22.0375082529501,21.7242178251117,21.8478850992584,9715.58569791294,0.0,1.0
2019-12-13,26.82,27.0,26.27,26.6,12533,22.1117086174381,22.2601093464142,21.6582619455667,21.9303299486896,15201.6773473087,0.0,1.0
2019-12-16,27.98,27.98,26.73,26.85,11376,23.0680688708396,23.0680688708396,22.0375082529501,22.1364420722675,13798.3149687213,0.0,1.0
2019-12-17,28.35,28.86,27.78,27.78,14421,23.3731148137349,23.7935835458339,22.9031791719773,22.9031791719773,17491.6930523848,0.0,1.0
2019-12-18,28.7,29.31,28.43,28.52,16127,23.661671786744,24.1645853682741,23.4390706932799,23.5132710577679,19560.9551248741,0.0,1.0
2019-12-19,28.53,29.1,28.53,28.86,15802,23.521515542711,23.9914511844687,23.521515542711,23.7935835458339,19166.7522095406,0.0,1.0
2019-12-20,31.0,31.0,28.52,28.55,89334,25.5579033236608,25.5579033236608,23.5132710577679,23.5380045125973,108356.071502791,0.0,1.0
2019-12-23,30.99,31.8,30.5,30.83,35877,25.5496588387177,26.2174621191101,25.145679076505,25.4177470796278,43516.3630566819,0.0,1.0
2019-12-24,30.84,30.95,30.68,30.93,4898,25.4259915645709,25.5166808989452,25.2940798054811,25.500191929059,5940.94116708834,0.0,1.0
2019-12-26,30.74,30.92,30.13,30.5,5601,25.3435467151398,25.4919474441159,24.8406331336097,25.145679076505,6793.63239625596,0.0,1.0
2019-12-27,30.66,31.25,30.43,30.74,12021,25.2775908355948,25.7640154472387,25.0879676819032,25.3435467151398,14580.6561391525,0.0,1.0
2019-12-30,30.1,30.86,30.06,30.66,6098,24.9478114378702,25.5777229559028,24.914658200079,25.4119567669468,7357.35078233659,0.16,1.0
2019-12-31,30.15,30.9,29.55,30.0,10321,24.9892529851092,25.610876193694,24.4919544182413,24.8649283433922,12452.4790791236,0.0,1.0
2020-01-02,30.32,30.54,30.28,30.53,3589,25.1301542457217,25.3124970535733,25.0970010079305,25.3042087441255,4330.19546700657,0.0,1.0
2020-01-03,29.6,30.04,29.06,30.04,6797,24.5333959654803,24.8980815811834,24.0858272552993,24.8980815811834,8200.70732494947,0.0,1.0
2020-01-06,29.66,29.75,29.0,29.17,12591,24.5831258221671,24.6577206071973,24.0360973986125,24.176998659225,15191.2764349623,0.0,1.0
2020-01-07,29.31,29.72,28.75,29.72,4565,24.2930349914942,24.6328556788539,23.8288896624175,24.6328556788539,5507.75767815128,0.0,1.0
2020-01-08,29.57,29.75,29.14,29.14,8355,24.5085310371369,24.6577206071973,24.1521337308816,24.1521337308816,10080.4633956088,0.0,1.0
2020-01-09,29.74,29.74,29.46,29.46,5517,24.6494322977495,24.6494322977495,24.4173596332111,24.4173596332111,6656.36344148097,0.0,1.0
2020-01-10,29.52,29.93,29.31,29.57,9472,24.4670894898979,24.8069101772576,24.2930349914942,24.5085310371369,11428.1447376668,0.0,1.0
2020-01-13,29.94,29.98,29.25,29.4,5041,24.8151984867054,24.8483517244966,24.2433051348074,24.3676297765244,6082.06055981614,0.0,1.0
2020-01-14,29.53,30.6,29.53,29.93,12574,24.4753777993457,25.3622269102601,24.4753777993457,24.8069101772576,15170.76561776,0.0,1.0
2020-01-15,29.67,30.08,29.32,29.6,4643,24.5914141316149,24.9312348189746,24.301323300942,24.5333959654803,5601.86613355015,0.0,1.0
2020-01-16,30.23,30.85,29.78,29.87,12432,25.0555594606915,25.569434646455,24.6825855355407,24.7571803205708,14999.4399681877,0.0,1.0
2020-01-17,29.5,30.57,29.5,30.57,12456,24.4505128710023,25.3373619819167,24.4505128710023,25.3373619819167,15028.3964160027,0.0,1.0
2020-01-21,29.8,29.91,29.13,29.53,7182,24.6991621544363,24.790333558362,24.1438454214338,24.4753777993457,8665.21700864896,0.0,1.0
2020-01-22,29.98,30.0,29.76,29.76,4214,24.8483517244966,24.8649283433922,24.6660089166451,24.6660089166451,5084.26962885642,0.0,1.0
2020-01-23,29.79,30.05,29.57,29.57,11341,24.6908738449885,24.9063698906312,24.5085310371369,24.5085310371369,13683.1281112626,0.0,1.0
2020-01-24,29.72,29.97,29.63,29.82,5009,24.6328556788539,24.8400634150488,24.5582608938237,24.7157387733319,6043.45196272941,0.0,1.0
2020-01-27,29.91,30.25,29.48,29.48,26689,24.790333558362,25.0721360795871,24.4339362521067,24.4339362521067,32200.776488977,0.0,1.0
2020-01-28,30.21,30.21,29.2,29.95,8531,25.038982841796,25.038982841796,24.2018635875684,24.8234867961532,10292.8106795857,0.0,1.0
2020-01-29,30.0,30.05,29.36,30.05,5053,24.8649283433922,24.9063698906312,24.3344765387332,24.9063698906312,6096.53878372365,0.0,1.0
2020-01-30,29.87,29.87,29.61,29.7987,2566,24.7571803205708,24.7571803205708,24.5416842749281,24.698084674208,3095.92687889074,0.0,1.0
2020-01-31,29.4,29.73,28.57,29.73,14171,24.3676297765244,24.6411439883017,23.6797000923572,24.6411439883017,17097.5759161187,0.0,1.0
2020-02-03,29.4,29.85,29.35,29.41,13160,24.3676297765244,24.7406037016752,24.3261882292854,24.3759180859722,15877.7855519104,0.0,1.0
2020-02-04,29.62,29.79,29.5,29.75,5491,24.5499725843759,24.6908738449885,24.4505128710023,24.6577206071973,6624.99395634802,0.0,1.0
2020-02-05,29.88,29.88,29.15,29.15,6295,24.7654686300186,24.7654686300186,24.1604220403294,24.1604220403294,7595.03495815168,0.0,1.0
2020-02-06,29.5,30.25,29.5,29.9,8456,24.4505128710023,25.0721360795871,24.4505128710023,24.7820452489142,10202.3217801637,0.0,1.0
2020-02-07,29.61,29.88,29.05,29.5,6524,24.5416842749281,24.7654686300186,24.0775389458515,24.4505128710023,7871.32773105345,0.0,1.0
2020-02-10,29.8,29.8,29.0,29.53,4301,24.6991621544363,24.6991621544363,24.0360973986125,24.4753777993457,5189.2367521859,0.0,1.0
2020-02-11,29.4,29.9,29.4,29.9,3579,24.3676297765244,24.7820452489142,24.3676297765244,24.7820452489142,4318.13028041696,0.0,1.0
2020-02-12,29.31,29.78,29.24,29.5,4419,24.2930349914942,24.6825855355407,24.2350168253596,24.4505128710023,5331.60595394316,0.0,1.0
2020-02-13,29.35,29.35,29.14,29.14,1888,24.3261882292854,24.3261882292854,24.1521337308816,24.1521337308816,2277.90722811602,0.0,1.0
2020-02-14,28.25,29.38,28.25,29.35,5014,23.4144741900277,24.3510531576288,23.4144741900277,24.3261882292854,6049.48455602421,0.0,1.0
2020-02-18,29.01,29.35,28.01,28.7,8233,24.0443857080603,24.3261882292854,23.2155547632805,23.7874481151785,9933.26811921566,0.0,1.0
2020-02-19,28.72,29.54,28.0,28.88,2251,23.8040247340741,24.4836661087935,23.2072664538327,23.9366376852389,2715.87350131842,0.0,1.0
2020-02-20,28.5,29.11,27.31,28.56,7377,23.6216819262226,24.1272688025382,22.6353731019347,23.6714117829094,8900.48814714612,0.0,1.0
2020-02-21,28.01,28.59,27.99,28.59,9255,23.2155547632805,23.6962767112528,23.1989781443849,23.6962767112528,11166.3301886726,0.0,1.0
2020-02-24,27.32,27.6,27.3,27.55,7296,22.6436614113825,22.8757340759208,22.6270847924869,22.8342925286818,8802.76013577038,0.0,1.0
2020-02-25,27.18,27.29,26.17,27.21,7843,22.5276250791133,22.6187964830391,21.6905058248858,22.5524900074567,9462.72584222139,0.0,1.0
2020-02-26,27.8,27.8,27.0,27.33,14999,23.0415002648768,23.0415002648768,22.378435509053,22.6519497208303,18096.5733657374,0.0,1.0
2020-02-27,26.73,27.46,26.5,27.46,13931,22.1546511539625,22.7596977436517,21.9640200366631,22.7596977436517,16808.0114379683,0.0,1.0
2020-02-28,26.6,26.92,26.22,26.88,17783,22.0469031311411,22.3121290334706,21.7319473721248,22.2789757956794,21455.5213122813,0.0,1.0
2020-03-02,26.64,27.0,26.22,26.22,6352,22.0800563689323,22.378435509053,21.7319473721248,21.7319473721248,7663.80652171236,0.0,1.0
2020-03-03,26.4,27.94,26.04,26.58,13729,21.8811369421851,23.1575365971459,21.5827578020644,22.0303265122455,16564.2946688585,0.0,1.0
2020-03-04,27.85,27.85,27.05,27.32,5138,23.0829418121158,23.0829418121158,22.419877056292,22.6436614113825,6199.09286973522,0.0,1.0
2020-03-05,25.5,27.78,24.88,26.71,9778,21.1351890918834,23.0249236459812,20.6213139061199,22.1380745350669,11797.3394473085,0.0,1.0
2020-03-06,25.35,25.83,24.65,24.65,7099,21.0108644501664,21.4087033036607,20.4306827888206,20.4306827888206,8565.07595995532,0.0,1.0
2020-03-09,22.38,24.73,21.31,23.95,10521,18.5492365441706,20.496989264403,17.6623874332563,19.8505011274748,12693.7828109156,0.0,1.0
2020-03-10,22.0,22.99,21.0,22.46,18407,18.2342807851543,19.0548234204862,17.4054498403745,18.615543019753,22208.3889554722,0.0,1.0
2020-03-11,19.9,21.98,19.3,21.48,18365,16.4937358011168,18.2177041662587,15.996437234249,17.8032886938688,22157.715171796,0.0,1.0
2020-03-12,17.4,20.22,17.4,19.78,24698,14.4216584391675,16.7589617034463,14.4216584391675,16.3942760877433,29798.597838988,0.0,1.0
2020-03-13,21.0,21.0,17.55,18.12,31114,17.4054498403745,17.4054498403745,14.5459830808844,15.0184167194089,37539.6215548739,0.0,1.0
2020-03-16,21.35,22.8,19.73,19.73,28020,17.6955406710475,18.8973455409781,16.3528345405043,16.3528345405043,33806.6528240523,0.0,1.0
2020-03-17,26.01,26.01,21.52,21.56,28847,21.557892873721,21.557892873721,17.83644193166,17.8695951694512,34804.4437550122,0.0,1.0
2020-03-18,21.91,24.58,21.9,23.7,21496,18.1596860001241,20.372664622686,18.1513976906763,19.6432933912798,25935.3250929989,0.0,1.0
2020-03-19,26.73,26.73,22.01,22.03,33324,22.1546511539625,22.1546511539625,18.2425690946021,18.2591457134977,40206.0277911748,0.0,1.0
2020-03-20,22.0,26.28,22.0,26.28,45670,18.2342807851543,21.7816772288116,18.2342807851543,21.7816772288116,55101.707154692,0.0,1.0
2020-03-23,22.4,23.0,20.9,22.12,24423,18.5658131630662,19.063111729934,17.3225667458966,18.3337404985279,29466.8052077741,0.0,1.0
2020-03-24,25.21,25.21,21.94,23.73,21005,20.8948281178973,20.8948281178973,18.1845509284675,19.6681583196232,25342.9244314496,0.0,1.0
2020-03-25,26.08,26.24,24.76,24.76,13840,21.6159110398556,21.7485239910204,20.5218541927464,20.5218541927464,16698.218240003,0.0,1.0
2020-03-26,27.9,27.98,26.01,26.25,21076,23.1243833593548,23.1906898349371,21.557892873721,21.7568123004682,25428.5872562358,0.0,1.0
2020-03-27,24.03,28.71,24.01,26.16,19163,19.9168076030572,23.7957364246263,19.9002309841616,21.682217515438,23120.5170616458,0.0,1.0
2020-03-30,24.95,25.33,24.0,24.01,9098,20.8119450234193,21.128920538806,20.0195062349524,20.0278476958836,10906.9623115267,0.16,1.0
2020-03-31,25.91,25.93,23.41,23.5,17956,21.6127252728174,21.6294081946798,19.5273600400098,19.6024331883909,21526.2052391485,0.0,1.0
2020-04-01,22.65,25.93,22.23,25.74,19858,18.8934090092363,21.6294081946798,18.5430676501247,21.4709204369865,23806.3813565946,0.0,1.0
2020-04-02,22.48,23.75,21.89,23.25,11669,18.7516041734054,19.8109697116717,18.2594579784628,19.3938966651101,13989.1562116075,0.0,1.0
2020-04-03,20.9,22.26,20.58,22.22,10359,17.4336533462711,18.5680920329184,17.1667265964717,18.5347261891934,12418.6879077935,0.0,1.0
2020-04-06,24.01,24.01,21.82,21.82,20531,20.0278476958836,20.0278476958836,18.2010677519442,18.2010677519442,24613.1944622945,0.0,1.0
2020-04-07,23.93,24.07,23.65,23.95,16055,19.9611160084338,20.077896461471,19.7275551023594,19.9777989302963,19247.2279524688,0.0,1.0
2020-04-08,23.74,24.85,23.37,24.85,19021,19.8026282507404,20.728530414107,19.4939941962849,20.728530414107,22802.9600052264,0.0,1.0
2020-04-09,24.46,24.5,23.99,24.49,11930,20.403213437789,20.4365792815139,20.0111647740212,20.4282378205827,14302.0510416041,0.0,1.0
2020-04-13,22.2,24.33,22.2,24.17,8983,18.518043267331,20.294774445683,18.518043267331,20.1613110707833,10769.0967734056,0.0,1.0
2020-04-14,22.6,23.7,22.49,22.82,9144,18.8517017045802,19.7692624070155,18.7599456343367,19.0352138450673,10962.1085267751,0.0,1.0
2020-04-15,21.01,22.31,21.01,22.31,16566,17.5254094165146,18.6097993375745,17.5254094165146,18.6097993375745,19859.8304740329,0.0,1.0
2020-04-16,18.78,21.32,18.25,21.26,24541,15.6652636288503,17.7839947053827,15.2231661994951,17.7339459397953,29420.5058350381,0.0,1.0
2020-04-17,20.73,21.42,19.93,19.93,18768,17.2918485104401,17.867409314695,16.6245316359417,16.6245316359417,22499.6558213601,0.0,1.0
2020-04-20,20.81,21.14,19.91,19.91,17090,17.35858019789,17.6338484086206,16.6078487140793,16.6078487140793,20488.0177955585,0.0,1.0
2020-04-21,21.7,21.75,20.29,20.46,18262,18.1009702207695,18.1426775254256,16.924824229466,17.0666290652969,21893.0474536272,0.0,1.0
2020-04-22,21.93,22.44,21.77,22.22,12478,18.2928238221878,18.7182383296805,18.1593604472881,18.5347261891934,14959.0103015201,0.0,1.0
2020-04-23,21.97,22.0,21.05,21.72,18696,18.3261896659127,18.3512140487064,17.5587752602395,18.1176531426319,22413.3400061885,0.0,1.0
2020-04-24,22.39,22.49,21.3,21.31,9195,18.6765310250244,18.7599456343367,17.7673117835203,17.7756532444515,11023.2488958549,0.0,1.0
2020-04-27,24.44,24.5,22.77,22.77,15723,20.3865305159265,20.4365792815139,18.9935065404111,18.9935065404111,18849.2161380671,0.0,1.0
2020-04-28,24.86,25.0,23.16,24.61,11719,20.7368718750382,20.8536523280754,19.3188235167291,20.5283353517574,14049.097749921,0.0,1.0
2020-04-29,27.85,29.37,24.82,25.0,22577,23.230968693476,24.498870755023,20.7035060313133,20.8536523280754,27066.0022100834,0.0,1.0
2020-04-30,24.0,26.84,23.48,26.6,17221,20.0195062349524,22.3884811394218,19.5857502665284,22.1882860770723,20645.0646259399,0.0,1.0
2020-05-01,23.27,23.27,21.58,23.15,16627,19.4105795869726,19.4105795869726,18.0008726895947,19.3104820557978,19932.9591507754,0.0,1.0
2020-05-04,23.6,23.63,22.07,22.66,13241,19.6858477977032,19.7108721804969,18.409604275225,18.9017504701676,15873.7181761844,0.0,1.0
2020-05-05,21.7,24.12,21.56,24.12,11899,18.1009702207695,20.1196037661272,17.9841897677322,20.1196037661272,14264.8872878497,0.0,1.0
2020-05-06,21.35,22.33,21.25,22.02,12461,17.8090190881764,18.626482259437,17.7256044788641,18.3678969705688,14938.6301784936,0.0,1.0
2020-05-07,21.6,22.07,21.35,22.07,11413,18.0175556114572,18.409604275225,17.8090190881764,18.409604275225,13682.2555354423,0.0,1.0
2020-05-08,22.83,23.52,22.15,22.21,12337,19.0435553059985,19.6191161102534,18.4763359626748,18.5263847282622,14789.975163476,0.0,1.0
2020-05-11,21.99,22.81,21.5,22.51,18729,18.3428725877751,19.026872384136,17.9341410021449,18.7766285561991,22452.9014214755,0.0,1.0
2020-05-12,21.0,22.11,21.0,21.8,15768,17.5170679555834,18.4429701189499,17.5170679555834,18.1843848300818,18903.1635225492,0.0,1.0
2020-05-13,20.6,21.04,20.07,20.83,11583,17.1834095183342,17.5504337993083,16.741312088979,17.3752631197524,13886.0567657082,0.0,1.0
2020-05-14,20.39,20.6,18.61,20.0,21675,17.0082388387783,17.1834095183342,15.5234587930193,16.6829218624603,25984.6568589076,0.0,1.0
2020-05-15,20.47,20.65,19.8,20.0,12581,17.0749705262282,17.2251168229903,16.5160926438357,16.6829218624603,15082.489870446,0.0,1.0
2020-05-18,22.9,22.93,21.17,21.17,23360,19.1019455325171,19.1269699153108,17.6588727914143,17.6588727914143,28004.686700073,0.0,1.0
2020-05-19,22.08,22.89,21.71,22.89,8790,18.4179457361562,19.0936040715859,18.1093116817007,19.0936040715859,10537.7224355155,0.0,1.0
2020-05-20,22.64,22.74,21.94,22.31,11584,18.8850675483051,18.9684821576174,18.301165283119,18.6097993375745,13887.2555964746,0.0,1.0
2020-05-21,22.17,22.62,22.17,22.5,6963,18.4930188845373,18.8683846264426,18.4930188845373,18.7682870952679,8347.45862553973,0.0,1.0
2020-05-22,21.78,22.43,21.23,22.43,6937,18.1677019082193,18.7098968687493,17.7089215570017,18.7098968687493,8316.28902561672,0.0,1.0
2020-05-26,22.85,23.22,22.0,22.7,11955,19.0602382278609,19.3688722823165,18.3512140487064,18.9351163138925,14332.0218107608,0.0,1.0
2020-05-27,23.75,24.5,22.66,23.0,17705,19.8109697116717,20.4365792815139,18.9017504701676,19.1853601418294,21225.2987168147,0.0,1.0
2020-05-28,23.23,24.84,23.23,24.25,11934,19.3772137432477,20.7201889531757,19.3772137432477,20.2280427582332,14306.8463646691,0.0,1.0
2020-05-29,21.73,24.2,21.55,23.01,10438,18.1259946035632,20.186335453577,17.975848306801,19.1937016027606,12513.3955383288,0.0,1.0
2020-06-01,20.51,22.47,20.48,22.01,37770,17.1083363699531,18.7432627124742,17.0833119871594,18.3595555096376,45279.8380420272,0.0,1.0
2020-06-02,20.49,22.21,20.39,20.86,14845,17.0916534480906,18.5263847282622,17.0082388387783,17.4002875025461,17796.6427252818,0.0,1.0
2020-06-03,22.22,22.42,21.08,21.17,14188,18.5347261891934,18.701555407818,17.5837996430332,17.6588727914143,17009.0109118423,0.0,1.0
2020-06-04,22.71,22.87,21.77,21.77,7501,18.9434577748237,19.0769211497234,18.1593604472881,18.1593604472881,8992.42957779314,0.0,1.0
2020-06-05,23.89,23.92,23.09,23.12,32685,19.9277501647089,19.9527745475026,19.2604332902105,19.2854576730042,39183.783595543,0.0,1.0
2020-06-08,23.17,23.97,23.17,23.95,8561,19.3271649776603,19.9944818521587,19.3271649776603,19.9777989302963,10263.1901900396,0.0,1.0
2020-06-09,21.97,22.82,21.65,22.74,9950,18.3261896659127,19.0352138450673,18.0592629161133,18.9684821576174,11928.366124389,0.0,1.0
2020-06-10,21.82,22.99,21.6,22.14,14443,18.2010677519442,19.1770186808982,18.0175556114572,18.4679945017436,17314.7127572412,0.0,1.0
2020-06-11,19.79,21.2,19.54,20.35,25345,16.5077511829045,17.683897174208,16.2992146596238,16.9748729950534,30384.3657711194,0.0,1.0
2020-06-12,20.54,20.92,20.1,20.92,20952,17.1333607527468,17.4503362681335,16.7663364717726,17.4503362681335,25117.9022148942,0.0,1.0
2020-06-15,21.14,21.42,19.86,19.86,16408,17.6338484086206,17.867409314695,16.5661414094231,16.5661414094231,19670.4152129622,0.0,1.0
2020-06-16,22.8,22.8,21.65,22.0,12709,19.0185309232048,19.0185309232048,18.0592629161133,18.3512140487064,15235.9402085286,0.0,1.0
2020-06-17,21.31,22.8,21.31,22.14,7216,17.7756532444515,19.0185309232048,17.7756532444515,18.4679945017436,8650.7628094061,0.0,1.0
2020-06-18,22.0,22.0,21.05,21.27,3705,18.3512140487064,18.3512140487064,17.5587752602395,17.7422874007266,4441.66798903126,0.0,1.0
2020-06-19,21.89,22.0,20.5,21.88,44607,18.2594579784628,18.3512140487064,17.0999949090218,18.2511165175316,53476.2439910171,0.0,1.0
2020-06-22,21.6,22.0,21.21,21.47,6901,18.0175556114572,18.3512140487064,17.6922386351392,17.9091166193512,8273.13111803097,0.0,1.0
2020-06-23,20.89,21.9,20.89,21.9,5637,17.4253118853398,18.2677994393941,17.4253118853398,18.2677994393941,6757.8090294654,0.0,1.0
2020-06-24,20.25,20.85,20.15,20.51,9833,16.8914583857411,17.3919460416149,16.8080437764288,17.1083363699531,11788.1029247353,0.0,1.0
2020-06-25,21.32,21.32,20.04,20.04,10327,17.7839947053827,17.7839947053827,16.7162877061853,16.7162877061853,12380.3253232729,0.0,1.0
2020-06-26,19.84,21.36,19.7,21.0,50387,16.6829218624603,17.9610489406327,16.565199631576,17.6583346326445,59922.2419334986,0.16,1.0
2020-06-29,21.0,21.0,20.05,20.14,10782,17.6583346326445,17.6583346326445,16.8595052087868,16.9351837857838,12822.3869753504,0.0,1.0
2020-06-30,21.24,21.73,20.62,20.73,6784,17.8601441713033,18.2721719793983,17.3388028631014,17.4312989016534,8067.80497503034,0.0,1.0
2020-07-01,21.3,21.48,20.87,21.26,6555,17.910596555968,18.0619537099621,17.5490211325377,17.8769616328582,7795.46898751827,0.0,1.0
2020-07-02,20.52,21.6,20.5,21.6,4886,17.2547155553269,18.1628584792915,17.237898093772,18.1628584792915,5810.62722700447,0.0,1.0
2020-07-06,20.65,21.18,20.07,21.18,11619,17.3640290554338,17.8096917866386,16.8763226703417,17.8096917866386,13817.7809559076,0.0,1.0
2020-07-07,20.02,20.6,20.02,20.24,19100,16.8342790164544,17.3219854015465,16.8342790164544,17.0192710935583,22714.4862946757,0.0,1.0
2020-07-08,20.09,20.42,19.8,19.97,11097,16.8931401318966,17.1706282475524,16.6492869393505,16.7922353625672,13196.9976131945,0.0,1.0
2020-07-09,19.75,20.65,19.75,20.14,18735,16.6072432854633,17.3640290554338,16.6072432854633,16.9351837857838,22280.4136508245,0.0,1.0
2020-07-10,20.42,20.42,19.75,19.75,10018,17.1706282475524,17.1706282475524,16.6072432854633,16.6072432854633,11913.8075235634,0.0,1.0
2020-07-13,19.75,20.79,19.75,20.79,6123,16.6072432854633,17.4817512863181,16.6072432854633,17.4817512863181,7281.71725561774,0.0,1.0
2020-07-14,20.17,20.35,19.68,19.97,15465,16.9604099781162,17.1117671321103,16.5483821700211,16.7922353625672,18391.5984579664,0.0,1.0
2020-07-15,21.35,21.72,20.43,20.79,19863,17.9526402098553,18.2637632486209,17.1790369783299,17.4817512863181,23621.8765063425,0.0,1.0
2020-07-16,20.51,21.39,20.51,21.39,5289,17.2463068245495,17.9862751329651,17.2463068245495,17.9862751329651,6289.8909954209,0.0,1.0
2020-07-17,20.76,21.28,20.11,20.11,12276,17.4565250939857,17.8937790944131,16.9099575934515,16.9099575934515,14599.1117148397,0.0,1.0
2020-07-20,20.4,20.61,20.4,20.5,3059,17.1538107859975,17.330394132324,17.1538107859975,17.237898093772,3637.88552750853,0.0,1.0
2020-07-21,21.98,21.98,20.63,20.92,6826,18.4823902488346,18.4823902488346,17.3472115938789,17.5910647864249,8117.75306007622,0.0,1.0
2020-07-22,21.95,21.95,21.575,21.89,5288,18.4571640565022,18.4571640565022,18.1418366523479,18.4067116718375,6288.70175530079,0.0,1.0
2020-07-23,21.97,22.36,21.78,21.78,4455,18.4739815180571,18.8019220183777,18.3142156332856,18.3142156332856,5298.06473522409,0.0,1.0
2020-07-24,21.9,22.11,21.8,21.9,12564,18.415120402615,18.5917037489414,18.3310330948405,18.415120402615,14941.61286944,0.0,1.0
2020-07-27,22.39,22.5,21.7,21.92,13358,18.82714821071,18.919644249262,18.246945787066,18.4319378641699,15885.8695248313,0.0,1.0
2020-07-28,21.57,22.1,21.57,22.1,4314,18.1376322869592,18.583295018164,18.1376322869592,18.583295018164,5130.38187828432,0.0,1.0
2020-07-29,21.63,22.22,21.54,21.84,6641,18.1880846716239,18.6841997874934,18.1124060946268,18.3646680179503,7897.74363785029,0.0,1.0
2020-07-30,21.65,21.87,21.5,21.5,6543,18.2049021331787,18.3898942102826,18.078771171517,18.078771171517,7781.1981060766,0.0,1.0
2020-07-31,21.49,21.6902,21.3001,21.52,14760,18.0703624407396,18.2387052309041,17.9106806432758,18.0955886330719,17553.1841732676,0.0,1.0
2020-08-03,21.35,21.6471,21.27,21.6,9705,17.9526402098553,18.2024636012533,17.8853703636357,18.1628584792915,11541.5753659595,0.0,1.0
2020-08-04,21.49,21.49,21.25,21.25,3523,18.0703624407396,18.0703624407396,17.8685529020808,17.8685529020808,4189.69294325351,0.0,1.0
2020-08-05,21.67,21.8236,21.4,21.54,9954,18.2217195947337,18.3508776994753,17.9946838637425,18.1124060946268,11837.6961558744,0.0,1.0
2020-08-06,21.79,21.79,21.41,21.655,3026,18.322624364063,18.322624364063,18.00309259452,18.2091064985675,3598.64060354391,0.0,1.0
2020-08-07,21.885,22.35,21.3201,21.56,11620,18.4025073064488,18.7935132876002,17.9274981048307,18.1292235561817,13818.9701960278,0.0,1.0
2020-08-10,22.42,22.67,21.99,22.1,10407,18.8523744030424,19.0625926724786,18.490798979612,18.583295018164,12376.4219302979,0.0,1.0
2020-08-11,22.44,22.72,22.3563,22.57,5437,18.8691918645973,19.1046363263659,18.79881078799,18.9785053647041,6465.89853320164,0.0,1.0
2020-08-12,23.1,23.2,22.19,22.9,7915,19.424168095909,19.5082554036835,18.658973595161,19.25599348036,9412.83555090876,0.0,1.0
2020-08-13,22.99,22.99,22.26,22.94,3785,19.331672057357,19.331672057357,18.7178347106032,19.2896284034698,4501.27385473023,0.0,1.0
2020-08-14,22.64,22.66,22.38,22.55,4935,19.0373664801463,19.0541839417012,18.8187394799326,18.9616879031492,5868.89999289132,0.0,1.0
2020-08-17,21.78,22.49,21.77,22.49,7339,18.3142156332856,18.9112355184845,18.3058069025081,18.9112355184845,8727.83324170809,0.0,1.0
2020-08-18,21.38,22.3657,21.31,21.99,6513,17.9778664021876,18.8067149949208,17.9190052867455,18.490798979612,7745.52090247238,0.0,1.0
2020-08-19,21.66,22.07,21.35,21.4,5436,18.2133108639562,18.5580688258316,17.9526402098553,17.9946838637425,6464.70929308151,0.0,1.0
2020-08-20,21.95,21.95,21.42,21.42,3650,18.4571640565022,18.4571640565022,18.0115013252974,18.0115013252974,4340.72643851132,0.0,1.0
2020-08-21,21.52,21.78,21.42,21.78,7571,18.0955886330719,18.3142156332856,18.0115013252974,18.3142156332856,9003.73694958059,0.0,1.0
2020-08-24,21.97,22.0,21.3538,21.3538,3963,18.4739815180571,18.4992077103895,17.9558355275507,17.9558355275507,4712.95859611517,0.0,1.0
2020-08-25,21.82,22.31,21.6758,21.95,5173,18.3478505563954,18.7598783644904,18.2265966585846,18.4571640565022,6151.93914148466,0.0,1.0
2020-08-26,21.54,22.0,21.54,21.99,6332,18.1124060946268,18.4992077103895,18.1124060946268,18.490798979612,7530.26844072702,0.0,1.0
2020-08-27,21.63,21.88,21.6,21.76,8591,18.1880846716239,18.3983029410601,18.1628584792915,18.2973981717307,10216.7618721234,0.0,1.0
2020-08-28,21.79,22.04,21.6101,21.7,8413,18.322624364063,18.5328426334993,18.1713512973767,18.246945787066,10005.0771307386,0.0,1.0
2020-08-31,21.55,21.81,21.5,21.76,13326,18.1208148254043,18.3394418256179,18.078771171517,18.2973981717307,15847.8138409867,0.0,1.0
2020-09-01,21.79,21.79,21.5,21.5,4276,18.322624364063,18.322624364063,18.078771171517,18.078771171517,5085.19075371902,0.0,1.0
2020-09-02,22.1,22.25,21.7301,21.74,5292,18.583295018164,18.7094259798257,18.2722560667061,18.2805807101758,6293.45871578133,0.0,1.0
2020-09-03,22.1,22.23,21.56,21.97,6878,18.583295018164,18.6926085182708,18.1292235561817,18.4739815180571,8179.59354632351,0.0,1.0
2020-09-04,21.83,22.25,21.56,22.25,6841,18.3562592871728,18.7094259798257,18.1292235561817,18.7094259798257,8135.59166187835,0.0,1.0
2020-09-08,21.33,21.9,21.33,21.62,6585,17.9358227483004,18.415120402615,17.9358227483004,18.1796759408464,7831.14619112245,0.0,1.0
2020-09-09,20.78,21.53,20.78,21.53,10065,17.4733425555406,18.1039973638494,17.4733425555406,18.1039973638494,11969.70180921,0.0,1.0
2020-09-10,20.9,20.91,20.9,20.9,3737,17.57424732487,17.5826560556475,17.57424732487,17.57424732487,4444.1903289635,0.0,1.0
2020-09-11,20.27,21.04,20.25,20.25,6519,17.0444972858907,17.6919695557543,17.0276798243358,17.0276798243358,7752.65634319321,0.0,1.0
2020-09-14,20.77,20.77,20.58,20.71,5806,17.4649338247632,17.4649338247632,17.3051679399916,17.4144814400985,6904.72813753333,0.0,1.0
2020-09-15,20.85,20.995,20.51,20.9,4720,17.5322036709828,17.6541302672558,17.2463068245495,17.57424732487,5613.2133670612,0.0,1.0
2020-09-16,20.85,21.41,20.85,21.01,10369,17.5322036709828,18.00309259452,17.5322036709828,17.666743363422,12331.2308057325,0.0,1.0
2020-09-17,21.15,21.31,20.916,20.916,3489,17.7844655943063,17.9190052867455,17.5877012941139,17.5877012941139,4149.25877916875,0.0,1.0
2020-09-18,21.49,21.49,20.73,21.4,54468,18.0703624407396,18.0703624407396,17.4312989016534,17.9946838637425,64775.53086379,0.0,1.0
2020-09-21,20.49,20.9899,20.34,20.87,21092,17.2294893629946,17.6498418145593,17.1033584013328,17.5490211325377,25083.4526139947,0.0,1.0
2020-09-22,20.99,20.99,20.55,20.75,9380,17.6499259018671,17.6499259018671,17.2799417476593,17.4481163632083,11155.072326914,0.0,1.0
2020-09-23,19.79,21.02,19.65,20.77,17079,16.6408782085731,17.6751520941994,16.5231559776888,17.4649338247632,20311.0320118725,0.0,1.0
2020-09-24,19.65,19.913,19.51,19.51,8989,16.5231559776888,16.7443055971357,16.4054337468045,16.4054337468045,10690.0794399392,0.0,1.0
2020-09-25,20.23,20.23,19.6,19.6,5483,17.0108623627809,17.0108623627809,16.4811123238016,16.4811123238016,6520.60357872808,0.0,1.0
2020-09-28,20.21,20.48,20.05,20.3,5415,17.1369933244426,17.3659388067583,17.0013219275148,17.2133084852145,6386.01812628993,0.17,1.0
2020-09-29,20.55,20.55,20.01,20.01,1938,17.4252950429142,17.4252950429142,16.9674040782829,16.9674040782829,2285.52227677745,0.0,1.0
2020-09-30,20.01,20.2,20.01,20.2,2620,16.9674040782829,17.1285138621346,16.9674040782829,17.1285138621346,3089.8185578725,0.0,1.0
2020-10-01,20.02,20.2758,20.02,20.14,8436,16.9758835405909,17.1927881864292,16.9758835405909,17.0776370882867,9948.74402832533,0.0,1.0
2020-10-02,20.21,20.5195,19.85,19.85,5206,17.1369933244426,17.3994326828748,16.8317326813551,16.8317326813551,6139.54023369629,0.0,1.0
2020-10-05,20.28,20.6,20.17,20.475,5867,17.1963495605985,17.4676923544541,17.1030754752107,17.3616990756043,6919.07079352596,0.0,1.0
2020-10-06,20.15,20.88,20.15,20.55,10280,17.0861165505947,17.7051172990778,17.0861165505947,17.4252950429142,12123.4102194387,0.0,1.0
2020-10-07,20.56,20.81,20.3201,20.75,17757,17.4337745052222,17.6457610629219,17.2303522044536,17.594884289074,20941.1863099778,0.0,1.0
2020-10-08,20.28,20.83,20.28,20.83,8526,17.1963495605985,17.6627199875379,17.1963495605985,17.6627199875379,10054.8828337485,0.0,1.0
2020-10-09,20.2,20.63,20.2,20.63,5100,17.1285138621346,17.4931307413781,17.1285138621346,17.4931307413781,6014.53230730908,0.0,1.0
2020-10-12,20.41,20.52,20.0344,20.52,6071,17.3065825706024,17.3998566559902,16.9880939663144,17.3998566559902,7159.65208581829,0.0,1.0
2020-10-13,19.7,20.28,19.51,20.27,14581,16.7045407467353,17.1963495605985,16.5434309628835,17.1878700982906,17195.6657986026,0.0,1.0
2020-10-14,19.79,20.1841,19.6,19.6,9831,16.7808559075072,17.1150315170649,16.6197461236554,16.6197461236554,11593.8955123834,0.0,1.0
2020-10-15,20.25,20.25,19.5,19.5,6796,17.1709111736746,17.1709111736746,16.5349515005755,16.5349515005755,8014.65912950439,0.0,1.0
2020-10-16,20.25,20.4,19.88,19.93,14007,17.1709111736746,17.2981031082944,16.857171068279,16.899568379819,16518.7360840153,0.0,1.0
2020-10-19,20.09,20.25,19.89,19.91,5132,17.0352397767468,17.1709111736746,16.865650530587,16.882609455203,6052.27054923727,0.0,1.0
2020-10-20,20.99,20.99,20.195,20.35,6072,17.7983913844657,17.7983913844657,17.1242741309807,17.2557057967545,7160.83140587854,0.0,1.0
2020-10-21,21.21,21.25,20.55,20.78,20265,17.9849395552414,18.0188574044733,17.4252950429142,17.6203226759979,23898.9210211016,0.0,1.0
2020-10-22,21.33,21.48,20.61,20.61,10999,18.0866931029372,18.213885037557,17.4761718167621,17.4761718167621,12971.3413427632,0.0,1.0
2020-10-23,21.81,22.0,21.4112,21.4133,5246,18.4937072937206,18.6548170775724,18.1555463368781,18.1573270239628,6186.71303610655,0.0,1.0
2020-10-26,21.77,21.77,21.26,21.5,5856,18.4597894444887,18.4597894444887,18.0273368667813,18.230843962173,6906.09827286311,0.0,1.0
2020-10-27,21.49,21.68,21.47,21.62,3978,18.222364499865,18.3834742837168,18.205405575249,18.3325975098689,4691.33519970108,0.0,1.0
2020-10-28,19.87,21.685,19.86,21.25,17366,16.8486916059711,18.3877140148708,16.8402121436631,18.0188574044733,20480.0721664174,0.0,1.0
2020-10-29,20.45,20.59,19.78,19.99,6518,17.3405004198343,17.4592128921462,16.7723764451992,16.9504451536669,7686.80815275305,0.0,1.0
2020-10-30,20.06,20.615,20.06,20.15,8287,17.0098013898228,17.4804115479161,17.0098013898228,17.0861165505947,9773.02533934711,0.0,1.0
2020-11-02,20.6,20.6,20.415,20.54,4223,17.4676923544541,17.4676923544541,17.3108223017564,17.4168155806062,4980.26861446397,0.0,1.0
2020-11-03,21.21,21.33,20.38,20.9,13933,17.9849395552414,18.0866931029372,17.2811441836784,17.7220762236938,16431.4663995563,0.0,1.0
2020-11-04,20.29,20.8,19.85,20.72,4920,17.2048290229065,17.6372816006139,16.8317326813551,17.56944590215,5802.25469646287,0.0,1.0
2020-11-05,20.71,20.97,20.18,20.31,7776,17.560966439842,17.7814324598497,17.1115549375187,17.2217879475225,9170.39278855594,0.0,1.0
2020-11-06,20.21,20.87,20.21,20.87,5320,17.1369933244426,17.6966378367698,17.1369933244426,17.6966378367698,6273.98272056555,0.0,1.0
2020-11-09,22.39,22.98,21.03,21.03,19928,18.9855161075839,19.4858043837552,17.8323092336976,17.8323092336976,23501.4901607951,0.0,1.0
2020-11-10,23.69,24.22,22.6,22.84,19590,20.0878462076223,20.5372577099456,19.1635848160516,19.3670919114433,23102.8799804283,0.0,1.0
2020-11-11,23.01,23.7,22.65,23.7,11453,19.5112427706791,20.0963256699303,19.2059821275916,20.0963256699303,13506.7526501198,0.0,1.0
2020-11-12,21.64,22.95,21.64,22.95,5997,18.3495564344848,19.4603659968312,18.3495564344848,19.4603659968312,7072.38240135932,0.0,1.0
2020-11-13,22.53,23.28,22.1,22.1,6851,19.1042285798957,19.7401882529948,18.7396117006523,18.7396117006523,8079.52173281852,0.0,1.0
2020-11-16,24.11,24.21,23.0,23.0,14763,20.4439836245577,20.5287782476376,19.5027633083711,19.5027633083711,17410.3020495694,0.0,1.0
2020-11-17,23.77,24.0,23.77,23.86,10565,20.1556819060862,20.3507095391699,20.1556819060862,20.231997066858,12459.5164366118,0.0,1.0
2020-11-18,23.5,23.95,23.5,23.91,7008,19.9267364237705,20.3083122276299,19.9267364237705,20.274394378398,8264.67498227881,0.0,1.0
2020-11-19,23.13,23.5,22.82,23.5,4184,19.612996318375,19.9267364237705,19.3501329868274,19.9267364237705,4934.27513211394,0.0,1.0
2020-11-20,22.36,22.71,22.36,22.71,5206,18.9600777206599,19.2568589014395,18.9600777206599,19.2568589014395,6139.54023369628,0.0,1.0
2020-11-23,22.73,23.3892,22.51,22.51,10979,19.2738178260555,19.832783981398,19.0872696552797,19.0872696552797,12947.7549415581,0.0,1.0
2020-11-24,23.65,23.74,22.87,23.26,17410,20.0539283583903,20.1302435191622,19.3925302983673,19.7232293283788,20531.9622490688,0.0,1.0
2020-11-25,24.07,24.21,23.3899,23.3899,6553,20.4100657753258,20.5287782476376,19.8333775437596,19.8333775437596,7728.08435486202,0.0,1.0
2020-11-27,22.99,24.06,22.9,24.06,5174,19.4942838460631,20.4015863130178,19.4179686852913,20.4015863130178,6101.80199176807,0.0,1.0
2020-11-30,22.88,23.8459,22.5,22.99,6872,19.4010097606753,20.2200410250038,19.0787901929718,19.4942838460631,8104.28745408389,0.0,1.0
2020-12-01,22.7,23.0,22.51,22.93,7223,19.2483794391315,19.5027633083711,19.0872696552797,19.4434070722152,8518.228795234,0.0,1.0
2020-12-02,22.02,22.985,21.55,22.985,7081,18.6717760021884,19.4900441149091,18.273241273713,19.4900441149091,8350.76534667753,0.0,1.0
2020-12-03,22.7,22.7,21.84,22.2,3788,19.2483794391315,19.2483794391315,18.5191456806446,18.8244063237321,4467.2643882523,0.0,1.0
2020-12-04,22.67,22.7,22.11,22.7,11181,19.2229410522075,19.2483794391315,18.7480911629602,19.2483794391315,13185.97759373,0.0,1.0
2020-12-07,22.24,22.71,22.17,22.71,6974,18.8583241729641,19.2568589014395,18.7989679368082,19.2568589014395,8224.57810023008,0.0,1.0
2020-12-08,22.94,22.98,22.15,22.18,21018,19.4518865345232,19.4858043837552,18.7820090121922,18.8074473991162,24786.9490264749,0.0,1.0
2020-12-09,22.77,23.75,22.77,23.0,13878,19.3077356752874,20.1387229814702,19.3077356752874,19.5027633083711,16366.6037962422,0.0,1.0
2020-12-10,23.7,23.7,23.07,23.07,7530,20.0963256699303,20.0963256699303,19.562119544527,19.562119544527,8880.28005373277,0.0,1.0
2020-12-11,23.02,23.31,22.8701,23.31,15985,19.5197222329871,19.7656266399187,19.3926150929904,19.7656266399187,18851.431163203,0.0,1.0
2020-12-14,22.78,23.41,22.75,23.15,10754,19.3162151375954,19.8504212629986,19.2907767506714,19.6299552429909,12682.4079280003,0.0,1.0
2020-12-15,23.7,23.85,23.06,23.14,13182,20.0963256699303,20.2235176045501,19.5536400822191,19.621475780683,15545.7970343035,0.0,1.0
2020-12-16,24.01,24.7631,23.7685,23.7685,12379,20.3591890014779,20.9977773078924,20.15440998674,20.15440998674,14598.8030259174,0.0,1.0
2020-12-17,24.71,24.74,23.35,23.4,11759,20.952751363037,20.9781897499609,19.7995444891507,19.8419418006906,13867.6245885583,0.0,1.0
2020-12-18,24.03,24.82,24.03,24.82,60612,20.3761479260938,21.0460254484248,20.3761479260938,21.0460254484248,71480.947492278,0.0,1.0
2020-12-21,23.55,23.83,23.07,23.83,5353,19.9691337353104,20.2065586799341,19.562119544527,20.2065586799341,6312.90028255402,0.0,1.0
2020-12-22,23.09,23.55,23.09,23.55,3121,19.579078469143,19.9691337353104,19.579078469143,19.9691337353104,3680.6579080611,0.0,1.0
2020-12-23,23.07,23.09,22.5101,23.09,4310,19.562119544527,19.579078469143,19.0873544499028,19.579078469143,5082.8694597063,0.0,1.0
2020-12-24,22.97,23.07,22.82,22.82,4818,19.4773249214472,19.562119544527,19.3501329868274,19.3501329868274,5681.96405031667,0.0,1.0
2020-12-28,23.12,23.6,22.9,22.9,9131,19.7486677153028,20.158674657489,19.5607478668007,19.5607478668007,10689.7702185964,0.17,1.0
2020-12-29,23.49,23.5,23.06,23.17,8261,20.064714733238,20.0732565445335,19.6974168475295,19.7913767717805,9671.2508789645,0.0,1.0
2020-12-30,23.01,23.28,23.01,23.28,3938,19.6547077910518,19.8853366960315,19.6547077910518,19.8853366960315,4610.26340169013,0.0,1.0
2020-12-31,23.0,23.18,23.0,23.17,11606,19.6461659797562,19.799918583076,19.6461659797562,19.7913767717805,13587.2821330665,0.0,1.0
2021-01-04,23.03,23.25,23.0,23.25,15108,19.6717914136429,19.8597112621449,19.6461659797562,19.8597112621449,17687.115153056,0.0,1.0
2021-01-05,23.01,23.39,22.585,22.585,12856,19.6547077910518,19.9792966202825,19.291680810991,19.291680810991,15050.6719888594,0.0,1.0
2021-01-06,24.0,24.49,21.06,23.4,17743,20.5003471093108,20.9188958627926,17.9890545884203,19.9878384315781,20771.9409690676,0.0,1.0
2021-01-07,24.26,24.68,23.35,24.05,9939,20.722434202995,21.081190277408,19.9451293751003,20.5430561657886,11635.705421381,0.0,1.0
2021-01-08,24.82,24.82,24.22,24.235,4937,21.2007756355456,21.2007756355456,20.6882669578128,20.7010796747562,5779.80457443988,0.0,1.0
2021-01-11,24.65,24.69,24.32,24.34,3076,21.0555648435213,21.0897320887035,20.7736850707683,20.7907686933594,3601.10975713532,0.0,1.0
2021-01-12,25.5,25.5,24.75,24.795,6025,21.7816188036428,21.7816188036428,21.1409829564768,21.1794211073068,7053.53910492205,0.0,1.0
2021-01-13,25.0,25.09,24.8,25.09,12049,21.3545282388654,21.4314045405254,21.1836920129545,21.4314045405254,14105.9074979595,0.0,1.0
2021-01-14,25.0,25.4191,24.8701,25.4191,8038,21.3545282388654,21.7125155502618,21.2435701101363,21.7125155502618,9410.18212869107,0.0,1.0
2021-01-15,24.31,25.1,24.31,24.75,14901,20.7651432594728,21.4399463518209,20.7651432594728,21.1409829564768,17444.7777929367,0.0,1.0
2021-01-19,24.4,24.85,24.4,24.4,10313,20.8420195611327,21.2264010694323,20.8420195611327,20.8420195611327,12073.5516662342,0.0,1.0
2021-01-20,24.11,24.53,23.975,24.43,13641,20.5943070335618,20.9530631079748,20.478992581072,20.8676449950193,15969.6808182974,0.0,1.0
2021-01-21,24.05,24.34,24.05,24.06,10360,20.5430561657886,20.7907686933594,20.5430561657886,20.5515979770841,12128.575124812,0.0,1.0
2021-01-22,24.45,24.48,23.63,23.87,12660,20.8847286176104,20.910354051497,20.1843000913756,20.3893035624687,14821.2124594711,0.0,1.0
2021-01-25,23.85,24.1,23.72,24.1,6921,20.3722199398776,20.5857652222663,20.2611763930355,20.5857652222663,8102.49695355448,0.0,1.0
2021-01-26,23.85,24.015,23.81,23.92,8800,20.3722199398776,20.5131598262541,20.3380526946955,20.4320126189465,10302.2645847825,0.0,1.0
2021-01-27,23.54,23.95,23.0,23.64,25734,20.1074237897157,20.4576380528331,19.6461659797562,20.1928419026712,30127.0996391808,0.0,1.0
2021-01-28,23.78,23.95,23.26,23.95,9412,20.3124272608088,20.4576380528331,19.8682530734404,20.4576380528331,11018.7402581787,0.0,1.0
2021-01-29,22.9,23.61,22.9,23.61,14280,19.5607478668007,20.1672164687845,19.5607478668007,20.1672164687845,16717.7657125788,0.0,1.0
2021-02-01,23.35,23.89,23.0,23.02,10085,19.9451293751003,20.4063871850598,19.6461659797562,19.6632496023473,11806.6293565376,0.0,1.0
2021-02-02,23.65,24.08,23.65,23.79,14531,20.2013837139667,20.5686815996752,20.2013837139667,20.3209690721044,17011.614395622,0.0,1.0
2021-02-03,24.33,24.35,23.5,23.5,11307,20.7822268820639,20.7993105046549,20.0732565445335,20.0732565445335,13237.2392795608,0.0,1.0
2021-02-04,24.15,24.4799,23.9,24.21,8790,20.628474278744,20.9102686333841,20.4149289963554,20.6797251465173,10290.5574659361,0.0,1.0
2021-02-05,24.17,24.25,23.88,24.2,3591,20.6455579013351,20.7138923916995,20.3978453737643,20.6711833352218,4204.02637772202,0.0,1.0
2021-02-08,24.95,24.95,24.41,24.5,7419,21.3118191823877,21.3118191823877,20.8505613724282,20.9274376740881,8685.51147210238,0.0,1.0
2021-02-09,24.72,24.93,24.68,24.68,4172,21.1153575225902,21.2947355597966,21.081190277408,21.081190277408,4884.20998269457,0.0,1.0
2021-02-10,24.05,24.69,24.05,24.41,9221,20.5430561657886,21.0897320887035,20.5430561657886,20.8505613724282,10795.1342882135,0.0,1.0
2021-02-11,23.63,24.59,23.18,24.37,16062,20.1843000913756,21.0043139757481,19.799918583076,20.816394127246,18803.9742909972,0.0,1.0
2021-02-12,23.22,23.97,23.0,23.97,6110,19.8340858282582,20.4747216754242,19.6461659797562,20.4747216754242,7153.049615116,0.0,1.0
2021-02-16,23.0,23.315,22.86,23.13,7539,19.6461659797562,19.9152330355659,19.5265806216186,19.7572095265983,8825.99689825851,0.0,1.0
2021-02-17,23.19,23.19,22.8108,22.99,7279,19.8084603943716,19.8084603943716,19.4845549100445,19.6376241684607,8521.61180825356,0.0,1.0
2021-02-18,22.54,23.38,22.33,23.38,10061,19.2532426601611,19.970754808987,19.0738646229546,19.970754808987,11778.5322713064,0.0,1.0
2021-02-19,22.8,23.07,22.415,22.59,10623,19.4753297538453,19.705958658825,19.1464700189668,19.2959517166388,12436.4723504709,0.0,1.0
2021-02-22,22.85,23.25,22.77,22.77,8768,19.518038810323,19.8597112621449,19.4497043199586,19.4497043199586,10264.8018044742,0.0,1.0
2021-02-23,23.13,23.69,22.79,22.79,6684,19.7572095265983,20.2355509591489,19.4667879425497,19.4667879425497,7825.03823689612,0.0,1.0
2021-02-24,23.57,23.6,23.4,23.4,8975,20.1330492236023,20.158674657489,19.9878384315781,19.9878384315781,10507.1391645935,0.0,1.0
2021-02-25,23.13,23.66,23.13,23.3762,9723,19.7572095265983,20.2099255252623,19.7572095265983,19.9675089206947,11382.8316543,0.0,1.0
2021-02-26,23.05,23.59,23.02,23.28,12147,19.6888750362339,20.1501328461934,19.6632496023473,19.8853366960315,14220.6372626537,0.0,1.0
2021-03-01,23.68,23.68,23.0904,23.63,7818,20.2270091478534,20.2270091478534,19.7233839538679,20.1843000913756,9152.62551407147,0.0,1.0
2021-03-02,23.25,23.7299,23.25,23.585,6673,19.8597112621449,20.2696327862181,19.8597112621449,20.1458619405457,7812.16040616512,0.0,1.0
2021-03-03,23.69,24.0579,23.3,23.3,6909,20.2355509591489,20.549804196712,19.9024203186226,19.9024203186226,8088.44841093885,0.0,1.0
2021-03-04,23.39,24.37,23.33,24.01,12750,19.9792966202825,20.816394127246,19.9280457525092,20.5088889206064,14926.5765290882,0.0,1.0
2021-03-05,24.4,24.95,23.74,23.74,23088,20.8420195611327,21.3118191823877,20.2782600156266,20.2782600156266,27029.3959924383,0.0,1.0
2021-03-08,25.22,25.4,24.632,24.67,18112,21.5424480873675,21.6962006906873,21.0401895831893,21.0726484661124,21203.9336544976,0.0,1.0
2021-03-09,27.24,27.24,25.02,25.02,17732,23.2678939690678,23.2678939690678,21.3716118614565,21.3716118614565,20759.0631383366,0.0,1.0
2021-03-10,27.05,27.34,26.75,27.0,17370,23.1055995544524,23.3533120820233,22.849345215586,23.0628904979747,20335.265436099,0.0,1.0
2021-03-11,27.4,27.4,26.37,27.25,18388,23.4045629497965,23.4045629497965,22.5247563863553,23.2764357803633,21527.0501346568,0.0,1.0
2021-03-12,27.58,27.58,26.92,27.58,6054,23.5583155531164,23.5583155531164,22.9945560076103,23.5583155531164,7087.48974957645,0.0,1.0
2021-03-15,27.5,27.5,26.695,27.37,8846,23.489981062752,23.489981062752,22.8023652534605,23.3789375159099,10356.1173314756,0.0,1.0
2021-03-16,26.8,27.13,25.84,27.13,8537,22.8920542720638,23.1739340448168,22.0720403876913,23.1739340448168,9994.36735912358,0.0,1.0
2021-03-17,26.06,26.68,26.0,26.68,7751,22.2599602361933,22.7895525365172,22.2087093684201,22.7895525365172,9074.187817801,0.0,1.0
2021-03-18,26.12,26.4499,25.79,25.85,7705,22.3112111039666,22.5930054586067,22.0293313312136,22.0805821989869,9020.33507110781,0.0,1.0
2021-03-19,26.45,26.45,25.25,25.78,70354,22.5930908767196,22.5930908767196,21.5680735212541,22.0207895199181,82364.2639315665,0.0,1.0
2021-03-22,25.25,26.22,25.25,26.22,7503,21.5680735212541,22.3966292169221,21.5680735212541,22.3966292169221,8783.85127041167,0.0,1.0
2021-03-23,25.0,25.34,25.0,25.2,6609,21.3545282388654,21.644949822914,21.3545282388654,21.5253644647764,7737.23484554856,0.0,1.0
2021-03-24,24.5,25.75,24.5,25.27,13991,20.9274376740881,21.9951640860314,20.9274376740881,21.5851571438452,16379.4299779195,0.0,1.0
2021-03-25,25.25,25.25,24.375,24.62,6670,21.5680735212541,21.5680735212541,20.8206650328938,21.0299394096347,7808.64827051124,0.0,1.0
2021-03-26,25.75,25.75,25.15,25.15,5368,21.9951640860314,21.9951640860314,21.4826554082986,21.4826554082986,6284.38139671729,0.0,1.0
2021-03-29,24.94,26.14,24.94,25.61,14370,21.3032773710922,22.3282947265577,21.3032773710922,21.8755787278938,16823.1297821958,0.0,1.0
2021-03-30,25.17,25.76,25.0,25.28,5049,21.644949822914,22.1523205180081,21.4987582667005,21.7395443592875,5871.26932793652,0.17,1.0
2021-03-31,25.14,25.5,25.125,25.38,12486,21.619151312994,21.9287334320345,21.606252058034,21.8255393923543,14519.443222146,0.0,1.0
2021-04-01,25.15,25.58,24.81,25.32,11520,21.6277508163007,21.9975294584879,21.3353677038735,21.7739423725142,13396.1225307642,0.0,1.0
2021-04-05,24.98,25.1744,24.96,25.17,3812,21.4815592600871,21.648733604369,21.4643602534737,21.644949822914,4432.81415688136,0.0,1.0
2021-04-06,25.49,25.49,25.49,25.49,2696,21.9201339287278,21.9201339287278,21.9201339287278,21.9201339287278,3135.06478671357,0.0,1.0
2021-04-07,24.79,25.09,24.74,25.09,16672,21.3181686972602,21.5761537964606,21.2751711807268,21.5761537964606,19387.1662181338,0.0,1.0
2021-04-08,24.95,24.95,24.61,24.62,2012,21.4557607501671,21.4557607501671,21.1633776377399,21.1719771410466,2339.67001144944,0.0,1.0
2021-04-09,25.28,25.28,25.0753,25.15,2340,21.7395443592875,21.7395443592875,21.5635125265998,21.6277508163007,2721.08738906149,0.0,1.0
2021-04-12,24.58,25.37,24.58,25.37,3171,21.1375791278199,21.8169398890476,21.1375791278199,21.8169398890476,3687.42226953588,0.0,1.0
2021-04-13,24.24,24.9,24.24,24.845,4675,20.8451960153928,21.4127632336337,20.8451960153928,21.3654659654469,5436.3604888301,0.0,1.0
2021-04-14,24.35,24.35,24.35,24.35,1329,20.9397905517662,20.9397905517662,20.9397905517662,20.9397905517662,1545.4380940439,0.0,1.0
2021-04-15,24.36,24.56,24.06,24.56,3087,20.9483900550729,21.1203801212065,20.6904049558725,21.1203801212065,3589.74220941573,0.0,1.0
2021-04-16,24.1,24.5,24.1,24.5,5967,20.7248029690992,21.0687831013664,20.7248029690992,21.0687831013664,6938.7728421068,0.0,1.0
2021-04-19,23.72,24.42,23.57,24.08,9049,20.3980218434454,20.999987074913,20.2690292938452,20.7076039624859,10522.7007622297,0.0,1.0
2021-04-20,23.35,23.71,23.166,23.71,4174,20.0798402210982,20.3894223401387,19.9216093602553,20.3894223401387,4853.7687016849,0.0,1.0
2021-04-21,23.78,24.225,23.68,23.68,13483,20.4496188632855,20.8322967604327,20.3636238302187,20.3636238302187,15678.8125071436,0.0,1.0
2021-04-22,23.8,24.25,23.08,23.08,18343,20.4668178698988,20.8537955186994,19.8476536318179,19.8476536318179,21330.3016998098,0.0,1.0
2021-04-23,23.64,24.18,23.64,23.81,6359,20.3292258169919,20.7935989955527,20.3292258169919,20.4754173732055,7394.61312266754,0.0,1.0
2021-04-26,23.59,24.03,23.55,23.55,4322,20.2862283004585,20.6646064459525,20.2518302872318,20.2518302872318,5025.87166475375,0.0,1.0
2021-04-27,23.66,23.84,23.1201,23.7052,7387,20.3464248236053,20.5012158831255,19.8821376400776,20.3852945785515,8590.03100128086,0.0,1.0
2021-04-28,23.5,23.86,23.5,23.67,4491,20.2088327706984,20.5184148897389,20.2088327706984,20.355024326912,5222.39464285263,0.0,1.0
2021-04-29,23.66,23.94,23.4101,23.4101,5474,20.3464248236053,20.5872109161924,20.1315232359714,20.1315232359714,6365.48391783017,0.0,1.0
2021-04-30,23.5,23.96,23.41,23.41,13235,20.2088327706984,20.6044099228057,20.1314372409383,20.1314372409383,15390.4237582174,0.0,1.0
2021-05-03,24.22,24.22,23.655,23.82,6497,20.8279970087794,20.8279970087794,20.342125071952,20.4840168765122,7555.08750715063,0.0,1.0
2021-05-04,23.33,24.19,23.33,24.11,7596,20.0626412144849,20.8021984988594,20.0626412144849,20.7334024724059,8833.06829372266,0.0,1.0
2021-05-05,21.45,23.42,21.37,23.0,101866,18.445934592829,20.140036744245,18.3771385663755,19.7788576053644,118455.678621426,0.0,1.0
2021-05-06,21.5,21.64,21.26,21.26,63678,18.4889321093624,18.6093251556559,18.2825440300021,18.2825440300021,74048.4627182296,0.0,1.0
2021-05-07,22.1,22.7,21.71,21.71,23133,19.0049023077632,19.520872506164,18.6695216788027,18.6695216788027,26900.3908423758,0.0,1.0
2021-05-10,22.0,22.6451,22.0,22.36,63880,18.9189072746964,19.4736612330103,18.9189072746964,19.2284893937369,74283.3600056614,0.0,1.0
2021-05-11,22.04,22.28,21.99,21.99,35636,18.9533052879231,19.1596933672834,18.9103077713897,18.9103077713897,41439.6026481176,0.0,1.0
2021-05-12,22.0,22.38,21.79,22.01,33425,18.9189072746964,19.2456884003502,18.7383177052561,18.9275067780031,38868.523922812,0.0,1.0
2021-05-13,21.95,22.28,21.95,22.28,30056,18.875909758163,19.1596933672834,18.875909758163,19.1596933672834,34950.8557972787,0.0,1.0
2021-05-14,21.79,22.1115,21.7701,22.105,21279,18.7383177052561,19.0147917365659,18.7212046936758,19.0092020594165,24744.452372581,0.0,1.0
2021-05-17,21.84,22.14,21.8,21.81,22683,18.7813152217895,19.0393003209899,18.7469172085628,18.7555167118695,26377.1048060178,0.0,1.0
2021-05-18,21.61,22.08,21.61,21.77,28274,18.5835266457359,18.9877033011498,18.5835266457359,18.7211186986428,32878.643093301,0.0,1.0
2021-05-19,21.55,21.865,21.47,21.54,20399,18.5319296258958,18.8028139800562,18.4631335994423,18.5233301225891,23721.1374570364,0.0,1.0
2021-05-20,22.05,22.05,21.47,21.53,30756,18.9619047912298,18.9619047912298,18.4631335994423,18.5147306192824,35764.85629828,0.0,1.0
2021-05-21,22.04,22.3284,21.98,22.23,30339,18.9533052879231,19.2013149632878,18.901708268083,19.11669585075,35279.9445712549,0.0,1.0
2021-05-24,22.02,22.12,22.0,22.07,17878,18.9361062813098,19.0221013143766,18.9189072746964,18.9791037978432,20789.5727955731,0.0,1.0
2021-05-25,22.0,22.05,22.0,22.02,27027,18.9189072746964,18.9619047912298,18.9189072746964,18.9361062813098,31428.5593436602,0.0,1.0
2021-05-26,22.07,22.33,21.775,22.0,24165,18.9791037978432,19.2026908838168,18.7254184502961,18.9189072746964,28100.4601524234,0.0,1.0
2021-05-27,22.01,22.234,22.0,22.234,11212,18.9275067780031,19.1201356520727,18.9189072746964,19.1201356520727,13037.9623103237,0.0,1.0
2021-05-28,22.0,22.545,22.0,22.0,21800,18.9189072746964,19.3875802049105,18.9189072746964,18.9189072746964,25350.3013168976,0.0,1.0
2021-06-01,22.2,22.2,22.0,22.04,24436,19.09089734083,19.09089734083,18.9189072746964,18.9533052879231,28415.5946320968,0.0,1.0
2021-06-02,22.07,22.07,22.0,22.03,14834,18.9791037978432,18.9791037978432,18.9189072746964,18.9447057846164,17249.8334740761,0.0,1.0
2021-06-03,22.33,22.41,21.92,22.0,32289,19.2026908838168,19.2714869102703,18.850111248243,18.9189072746964,37547.5173954729,0.0,1.0
2021-06-04,22.04,22.47,22.02,22.47,21418,18.9533052879231,19.3230839301104,18.9361062813098,19.3230839301104,24906.0896149226,0.0,1.0
2021-06-07,22.03,22.05,21.97,22.01,79282,18.9447057846164,18.9619047912298,18.8931087647764,18.9275067780031,92193.6967434074,0.0,1.0
2021-06-08,22.08,22.25,22.0,22.09,33964,18.9877033011498,19.1338948573634,18.9189072746964,18.9963028044565,39495.3043085831,0.0,1.0
2021-06-09,22.11,22.15,21.995,22.01,37636,19.0135018110699,19.0478998242966,18.9146075230431,18.9275067780031,43765.3183652641,0.0,1.0
2021-06-10,22.39,22.63,22.11,22.33,55560,19.2542879036569,19.4606759830172,19.0135018110699,19.2026908838168,64608.3826223318,0.0,1.0
2021-06-11,22.3,22.544,22.25,22.35,19397,19.1768923738968,19.3867202545798,19.1338948573634,19.2198898904302,22555.953882746,0.0,1.0
2021-06-14,22.33,22.94,22.28,22.94,37082,19.2026908838168,19.7272605855243,19.1596933672834,19.7272605855243,43121.0951116147,0.0,1.0
2021-06-15,22.38,22.49,22.3,22.49,38533,19.2456884003502,19.3402829367237,19.1768923738968,19.3402829367237,44808.4018644045,0.0,1.0
2021-06-16,22.31,22.38,22.3,22.3,41356,19.1854918772035,19.2456884003502,19.1768923738968,19.1768923738968,48091.1495991567,0.0,1.0
2021-06-17,22.15,22.4,22.12,22.33,55634,19.0478998242966,19.2628874069636,19.0221013143766,19.2026908838168,64694.4341038661,0.0,1.0
2021-06-18,21.79,22.13,21.76,22.0,108073,18.7383177052561,19.0307008176832,18.7125191953361,18.9189072746964,125673.537349591,0.0,1.0
2021-06-21,21.85,22.2,21.79,21.88,70605,18.7899147250962,19.09089734083,18.7383177052561,18.8157132350162,82103.5791045668,0.0,1.0
2021-06-22,21.7,21.96,21.45,21.96,68558,18.660922175496,18.8845092614697,18.445934592829,18.8845092614697,79723.2090680672,0.0,1.0
2021-06-23,21.86,21.93,21.7,21.7,74169,18.7985142284029,18.8587107515496,18.660922175496,18.660922175496,86248.0045125219,0.0,1.0
2021-06-24,22.23,22.26,21.75,21.83,90113,19.11669585075,19.1424943606701,18.7039196920294,18.7727157184828,104788.610209615,0.0,1.0
2021-06-25,21.75,22.22,21.6,22.22,1324233,18.850111248243,19.2574469855613,18.7201104810137,19.2574469855613,1527952.13623392,0.17,1.0
2021-06-28,21.94,22.22,21.75,21.84,77788,19.0147788867334,19.2574469855613,18.850111248243,18.9281117085805,89754.8549034531,0.0,1.0
2021-06-29,21.75,22.09,21.75,21.92,47122,18.850111248243,19.1447796539626,18.850111248243,18.9974454511028,54371.2175754682,0.0,1.0
2021-06-30,21.82,21.88,21.75,21.79,29023,18.9107782729499,18.9627785798417,18.850111248243,18.8847781195041,33487.8792855316,0.0,1.0
2021-07-01,21.92,22.0,21.7501,21.93,25609,18.9974454511028,19.0667791936251,18.8501979154211,19.0061121689181,29548.6717645721,0.0,1.0
2021-07-02,21.75,21.91,21.75,21.91,25319,18.850111248243,18.9887787332875,18.850111248243,18.9887787332875,29214.0583547659,0.0,1.0
2021-07-06,21.57,21.8,21.57,21.78,31524,18.6941103275678,18.8934448373194,18.6941103275678,18.8761114016888,36373.6314852737,0.0,1.0
2021-07-07,21.59,21.73,21.45,21.66,36599,18.7114437631984,18.8327778126124,18.5901097137844,18.7721107879054,42229.3661568814,0.0,1.0
2021-07-08,21.41,21.55,21.27,21.53,35289,18.5554428425233,18.6767768919373,18.4341087931093,18.6594434563067,40717.8366160329,0.0,1.0
2021-07-09,21.55,21.74,21.45,21.5,24463,18.6767768919373,18.8414445304277,18.5901097137844,18.6334433028609,28226.3718761657,0.0,1.0
2021-07-12,21.63,21.65,21.41,21.44,13765,18.7461106344595,18.7634440700901,18.5554428425233,18.5814429959692,15882.598572351,0.0,1.0
2021-07-13,21.65,21.79,21.535,21.66,26263,18.7634440700901,18.8847781195041,18.6637768152143,18.7721107879054,30303.2826956522,0.0,1.0
2021-07-14,21.7,21.92,21.6,21.81,8185,18.8067776591665,18.9974454511028,18.7201104810137,18.9021115551347,9444.1750319428,0.0,1.0
2021-07-15,22.17,22.2,21.57,21.57,24880,19.2141133964849,19.2401135499307,18.6941103275678,18.6941103275678,28707.5228826801,0.0,1.0
2021-07-16,21.79,22.33,21.79,22.33,23901,18.8847781195041,19.3527808815294,18.8847781195041,19.3527808815294,27577.9141647483,0.0,1.0
2021-07-19,21.48,21.66,21.4,21.55,29791,18.6161098672303,18.7721107879054,18.546776124708,18.6767768919373,34374.0279018457,0.0,1.0
2021-07-20,21.61,22.09,21.37,21.37,27764,18.728777198829,19.1447796539626,18.5207759712622,18.5207759712622,32035.1955512351,0.0,1.0
2021-07-21,21.9,22.54,21.56,21.56,28126,18.9801120154722,19.5347819556504,18.6854436097526,18.6854436097526,32452.8853938208,0.0,1.0
2021-07-22,21.95,22.15,21.64,21.89,16327,19.0234456045486,19.1967799608543,18.7547773522748,18.9714452976569,18838.7349720868,0.0,1.0
2021-07-23,21.88,22.0,21.75,21.94,8230,18.9627785798417,19.0667791936251,18.850111248243,19.0147788867334,9496.09780242992,0.0,1.0
2021-07-26,22.16,22.86,22.0,22.0,24414,19.2054466786696,19.8121169257395,19.0667791936251,19.0667791936251,28169.8337483019,0.0,1.0
2021-07-27,22.23,22.23,21.97,22.19,11806,19.2661137033766,19.2661137033766,19.0407790401792,19.2314468321155,13622.2272971431,0.0,1.0
2021-07-28,21.93,22.38,21.65,22.15,23139,19.0061121689181,19.3961144706059,18.7634440700901,19.1967799608543,26698.6885844989,0.0,1.0
2021-07-29,21.83,22.14,21.8,22.14,9772,18.9194449907652,19.188113243039,18.8934448373194,19.188113243039,11275.3180711234,0.0,1.0
2021-07-30,21.96,22.0,21.75,21.75,8190,19.0321123223639,19.0667791936251,18.850111248243,18.850111248243,9449.94422866359,0.0,1.0
2021-08-02,21.98,21.98,21.92,21.92,5420,19.0494457579945,19.0494457579945,18.9974454511028,18.9974454511028,6253.80924534269,0.0,1.0
2021-08-03,21.93,22.06,21.9,21.9,6956,19.0061121689181,19.1187795005168,18.9801120154722,18.9801120154722,8026.10647797116,0.0,1.0
2021-08-04,22.05,22.14,21.85,21.88,27990,19.1101127827015,19.188113243039,18.9367784263958,18.9627785798417,32295.9632430151,0.0,1.0
2021-08-05,22.4,22.485,22.3,22.41,7683,19.4134479062364,19.4871150076663,19.3267807280836,19.4221146240517,8864.9476811749,0.0,1.0
2021-08-06,22.37,22.64,22.32,22.32,9509,19.3874477527906,19.6214491338032,19.3441141637142,19.3441141637142,10971.8583236095,0.0,1.0
2021-08-09,22.54,22.64,22.33,22.42,14344,19.5347819556504,19.6214491338032,19.3527808815294,19.430781341867,16550.6715526191,0.0,1.0
2021-08-10,22.67,22.91,22.3,22.91,11650,19.6474492872491,19.8554505148159,19.3267807280836,19.8554505148159,13442.2283594543,0.0,1.0
2021-08-11,22.88,22.99,22.47,22.99,10089,19.8294503613701,19.9247842573382,19.4741149309434,19.9247842573382,11641.0851432218,0.0,1.0
2021-08-12,22.7,22.79,22.5,22.79,7606,19.6734494406949,19.7514499010325,19.5001150843893,19.7514499010325,8776.10205167465,0.0,1.0
2021-08-13,22.58,22.65,22.35,22.565,27486,19.5694488269115,19.6301158516185,19.37011431716,19.5564487501886,31714.4282135589,0.0,1.0
2021-08-16,22.7,22.7,22.505,22.61,9526,19.6734494406949,19.6734494406949,19.5044484432969,19.5954489803574,10991.4735924603,0.0,1.0
2021-08-17,22.36,22.52,22.29,22.4148,5472,19.3787810349753,19.5174485200198,19.3181140102683,19.426274648603,6313.80889123896,0.0,1.0
2021-08-18,22.49,22.92,22.255,22.27,8675,19.491448366574,19.8641172326312,19.2877804979148,19.3007805746377,10009.5563105808,0.0,1.0
2021-08-19,22.39,22.48,22.28,22.28,4847,19.4047811884211,19.4827816487587,19.309447292453,19.309447292453,5592.6593011395,0.0,1.0
2021-08-20,22.7,22.71,22.3,22.3,9711,19.6734494406949,19.6821161585102,19.3267807280836,19.3267807280836,11204.9338711297,0.0,1.0
2021-08-23,22.56,22.93,22.4101,22.6,5180,19.552115391281,19.8727839504465,19.4222012912299,19.5867822625421,5976.88780274448,0.0,1.0
2021-08-24,22.5,22.66,22.3001,22.58,11639,19.5001150843893,19.6387825694338,19.3268673952617,19.5694488269115,13429.5361266685,0.0,1.0
2021-08-25,22.58,22.82,22.46,22.5,8838,19.5694488269115,19.7774500544784,19.4654482131281,19.5001150843893,10197.6321236787,0.0,1.0
2021-08-26,22.67,22.89,22.39,22.51,7917,19.6474492872491,19.8381170791853,19.4047811884211,19.5087818022046,9134.94608770813,0.0,1.0
2021-08-27,22.45,22.75,22.36,22.59,4338,19.4567814953128,19.7167830297714,19.3787810349753,19.5781155447268,5005.35507496248,0.0,1.0
2021-08-30,22.4,22.63,22.3,22.63,6133,19.4134479062364,19.612782415988,19.3267807280836,19.612782415988,7076.49669772818,0.0,1.0
2021-08-31,22.76,22.76,22.28,22.4,21305,19.7254497475867,19.7254497475867,19.309447292453,19.4134479062364,24582.547227311,0.0,1.0
2021-09-01,23.3,23.59,22.2701,22.28,12467,20.193452509612,20.4447873262552,19.3008672418159,19.309447292453,14384.9151036323,0.0,1.0
2021-09-02,23.32,23.6,23.14,23.6,1469,20.2107859452426,20.4534540440705,20.0547850245675,20.4534540440705,1694.98999656981,0.0,1.0
2021-09-03,23.45,23.66,22.43,22.43,5839,20.3234532768413,20.5054543509622,19.4394480596823,19.4394480596823,6737.26793054536,0.0,1.0
2021-09-07,23.26,23.45,22.77,22.77,6234,20.1587856383509,20.3234532768413,19.7341164654019,19.7341164654019,7193.03447148824,0.0,1.0
2021-09-08,23.14,23.32,23.11,23.11,9717,20.0547850245675,20.2107859452426,20.0287848711216,20.0287848711216,11211.8569071946,0.0,1.0
2021-09-09,23.03,23.2,22.99,23.0,3072,19.9594511285993,20.1067853314592,19.9247842573382,19.9334509751535,3544.59446525697,0.0,1.0
2021-09-10,23.0,23.25,22.75,23.25,15219,19.9334509751535,20.1501189205356,19.7167830297714,20.1501189205356,17560.2809787583,0.0,1.0
2021-09-13,23.15,23.1875,22.75,22.93,7763,20.0634517423827,20.0959519341901,19.7167830297714,19.8727839504465,8957.25482870763,0.0,1.0
2021-09-14,22.81,23.29,22.77,23.01,3951,19.7687833366631,20.1847857917967,19.7341164654019,19.9421176929688,4558.81924877287,0.0,1.0
2021-09-15,22.89,23.16,22.75,22.75,10462,19.8381170791853,20.072118460198,19.7167830297714,19.7167830297714,12071.4672185932,0.0,1.0
2021-09-16,22.98,22.98,22.57,22.83,3693,19.9161175395229,19.9161175395229,19.5607821090963,19.7861167722936,4261.12869797981,0.0,1.0
2021-09-17,22.8,23.1378,22.7,23.0,14245,19.7601166188478,20.0528783466481,19.6734494406949,19.9334509751535,16436.4414575473,0.0,1.0
2021-09-20,22.77,22.83,22.47,22.52,5715,19.7341164654019,19.7861167722936,19.4741149309434,19.5174485200198,6594.19185186965,0.0,1.0
2021-09-21,22.61,22.99,22.27,22.99,5468,19.5954489803574,19.9247842573382,19.3007805746377,19.9247842573382,6309.19353386233,0.0,1.0
2021-09-22,22.56,22.67,22.5,22.5,5673,19.552115391281,19.6474492872491,19.5001150843893,19.5001150843893,6545.73059941495,0.0,1.0
2021-09-23,22.25,22.69,22.25,22.57,7683,19.2834471390072,19.6647827228797,19.2834471390072,19.5607821090963,8864.94768117487,0.0,1.0
2021-09-24,22.71,22.71,22.39,22.39,1776,19.6821161585102,19.6821161585102,19.4047811884211,19.4047811884211,2049.21867522668,0.0,1.0
2021-09-27,22.55,22.8,22.5,22.54,6868,19.6994495941408,19.9178470397521,19.6557701050185,19.6907136963163,7861.81356285528,0.18,1.0
2021-09-28,22.47,22.5299,22.4,22.5225,5486,19.6295624115452,19.6818904395137,19.568411126774,19.6754258751236,6279.83535320675,0.0,1.0
2021-09-29,22.4,22.49,22.4,22.49,3254,19.568411126774,19.6470342071941,19.568411126774,19.6470342071941,3724.8604154821,0.0,1.0
2021-09-30,22.4,22.51,22.23,22.445,4312,19.568411126774,19.664506002843,19.4199008637583,19.607722666984,4935.95516642865,0.0,1.0
2021-10-01,22.48,22.75,22.4,22.53,6374,19.6382983093696,19.8741675506299,19.568411126774,19.6819777984919,7296.33075853809,0.0,1.0
2021-10-04,22.8,23.23,22.55,22.75,11013,19.9178470397521,20.2934906462036,19.6994495941408,19.8741675506299,12606.6034897678,0.0,1.0
2021-10-05,23.05,23.2,22.6501,22.66,5598,20.1362444853634,20.2672829527302,19.7868959313636,19.7955444702098,6408.04198090622,0.0,1.0
2021-10-06,22.8,23.0,22.69,22.86,3262,19.9178470397521,20.0925649962412,19.8217521636831,19.9702624266988,3734.01803174635,0.0,1.0
2021-10-07,23.04,23.1,22.8248,22.915,2955,20.127508587539,20.1799239744857,19.9395120663568,20.0183098647333,3382.5945076059,0.0,1.0
2021-10-08,23.04,23.04,23.04,23.04,54,20.127508587539,20.127508587539,20.127508587539,20.127508587539,61.8139097836611,0.0,1.0
2021-10-11,23.64,23.64,22.83,22.83,1049,20.6516624570061,20.6516624570061,19.9440547332255,19.9440547332255,1200.79243264927,0.0,1.0
2021-10-12,23.62,23.72,23.29,23.36,7333,20.6341906613572,20.7215496396018,20.3459060331503,20.4070573179215,8394.1000082146,0.0,1.0
2021-10-13,23.66,23.76,23.5,23.76,1322,20.669134252655,20.7564932308996,20.5293598874638,20.7564932308996,1513.29608766667,0.0,1.0
2021-10-14,24.045,24.075,23.5001,23.8,3704,21.0054663188965,21.0316740123698,20.5294472464421,20.7914368221974,4239.97633034594,0.0,1.0
2021-10-15,23.81,24.43,23.75,24.0,9097,20.8001727200218,21.3417983851379,20.7477573330751,20.9661547786864,10413.3543944809,0.0,1.0
2021-10-18,23.5,24.0,23.5,24.0,3910,20.5293598874638,20.9661547786864,20.5293598874638,20.9661547786864,4475.78494915028,0.0,1.0
2021-10-19,23.65,23.75,23.5,23.75,5000,20.6603983548306,20.7477573330751,20.5293598874638,20.7477573330751,5723.51016515381,0.0,1.0
2021-10-20,24.2,24.3936,23.8456,23.8456,6661,21.1408727351755,21.3099997170569,20.8312725162769,20.8312725162769,7624.86024201791,0.0,1.0
2021-10-21,24.3,24.49,24.18,24.4216,8810,21.22823171342,21.3942137720846,21.1234009395266,21.3344602309654,10084.824911001,0.0,1.0
2021-10-22,24.49,24.49,24.24,24.27,14035,21.3942137720846,21.3942137720846,21.1758163264733,21.2020240199467,16065.8930335868,0.0,1.0
2021-10-25,25.1,25.17,24.2844,24.38,7940,21.9271035393762,21.9882548241474,21.2146037128139,21.2981188960156,9088.93414226427,0.0,1.0
2021-10-26,25.89,25.89,24.7296,24.95,2328,22.617239467508,22.617239467508,21.6035258839585,21.7960650720094,2664.86633289561,0.0,1.0
2021-10-27,25.28,25.87,24.75,25.22,12594,22.0843497002164,22.5997676718591,21.6213471155204,22.0319343132697,14416.3774039894,0.0,1.0
2021-10-28,25.41,25.85,24.5833,25.77,3661,22.1979163719343,22.5822958762102,21.4757196987868,22.5124086936146,4190.75414292562,0.0,1.0
2021-10-29,25.38,25.8,24.99,25.8,7086,22.1717086784609,22.5386163870879,21.8310086633073,22.5386163870879,8111.35860605599,0.0,1.0
2021-11-01,25.79,26.41,25.4035,25.79,15276,22.5298804892635,23.0715061543795,22.1922380383484,22.5298804892635,17486.4682565779,0.0,1.0
2021-11-02,26.4,26.4,25.73,25.73,2778,23.0627702565551,23.0627702565551,22.4774651023168,22.4774651023168,3179.98224775945,0.0,1.0
2021-11-03,26.6,26.61,26.15,26.29,4598,23.2374882130441,23.2462241108686,22.8443728109438,22.9666753804861,5263.33994787545,0.0,1.0
2021-11-04,26.53,26.55,25.58,26.01,21105,23.176336928273,23.1938087239219,22.34642663495,22.7220702414014,24158.9364071142,0.0,1.0
2021-11-05,26.15,26.93,25.5828,26.23,5093,22.8443728109438,23.5257728412511,22.3488726863408,22.9142599935394,5829.96745422566,0.0,1.0
2021-11-08,26.0,26.17,25.52,26.17,4497,22.713334343577,22.8618446065927,22.2940112480032,22.8618446065927,5147.72504253933,0.0,1.0
2021-11-09,26.01,26.23,25.8,26.15,7706,22.7220702414014,22.9142599935394,22.5386163870879,22.8443728109438,8821.07386653507,0.0,1.0
2021-11-10,26.67,26.67,26.36,26.66,4323,23.2986394978153,23.2986394978153,23.0278266652573,23.2899035999909,4948.54688879199,0.0,1.0
2021-11-11,26.5,26.7,26.02,26.42,6268,23.1501292347996,23.3248471912887,22.7308061392259,23.080242052204,7174.99234303682,0.0,1.0
2021-11-12,26.58,26.58,26.03,26.07,3452,23.2200164173952,23.2200164173952,22.7395420370503,22.7744856283481,3951.5114180222,0.0,1.0
2021-11-15,25.98,26.34,25.81,26.2,10307,22.6958625479281,23.0103548696084,22.5473522849124,22.888052300066,11798.4438544481,0.0,1.0
2021-11-16,26.53,26.8,26.18,26.18,9390,23.176336928273,23.4122061695332,22.8705805044171,22.8705805044171,10748.7520901588,0.0,1.0
2021-11-17,26.3,26.68,25.8663,26.2775,7177,22.9754112783106,23.3073753956398,22.596535389664,22.9557555082055,8215.52649106177,0.0,1.0
2021-11-18,26.3,26.3,25.86,26.16,8633,22.9754112783106,22.9754112783106,22.5910317740346,22.8531087087682,9882.21265115455,0.0,1.0
2021-11-19,26.04,26.2,25.74,26.19,17408,22.7482779348748,22.888052300066,22.4862010001412,22.8793164022416,19926.9729909995,0.0,1.0
2021-11-22,27.0,27.0,25.8,26.05,29322,23.5869241260222,23.5869241260222,22.5386163870879,22.7570138326992,33564.9530125281,0.0,1.0
2021-11-23,26.38,28.0,26.33,26.71,10577,23.0452984609062,24.4605139084675,23.0016189717839,23.3335830891131,12107.5134033664,0.0,1.0
2021-11-24,28.0,28.0,26.5,26.5,11090,24.4605139084675,24.4605139084675,23.1501292347996,23.1501292347996,12694.7455463112,0.0,1.0
2021-11-26,28.0,28.0,27.58,27.58,4260,24.4605139084675,24.4605139084675,24.0936061998405,24.0936061998405,4876.43066071105,0.0,1.0
2021-11-29,29.41,30.0,26.381,28.0,19544,25.6922755017153,26.2076934733581,23.0461720506886,24.4605139084675,22372.0565335533,0.0,1.0
2021-11-30,29.01,29.5,28.48,29.39,16962,25.3428395887372,25.7708985821354,24.8798370040412,25.6748037060664,19416.4358842678,0.0,1.0
2021-12-01,29.02,29.81,28.62,29.5,12584,25.3515754865617,26.0417114146934,25.0021395735836,25.7708985821354,14404.9303836591,0.0,1.0
2021-12-02,29.355,29.49,29.11,29.11,7906,25.6442280636809,25.762162684311,25.4301985669818,25.4301985669818,9050.01427314119,0.0,1.0
2021-12-03,29.42,29.47,28.9,29.46,6757,25.7010113995398,25.7446908886621,25.2467447126683,25.7359549908376,7734.75163718886,0.0,1.0
2021-12-06,29.54,29.99,29.3,29.68,10040,25.8058421734332,26.1989575755336,25.5961806256464,25.9281447429756,11492.8084116289,0.0,1.0
2021-12-07,30.13,30.875,29.22,29.54,22511,26.3212601450759,26.9720845329977,25.5262934430507,25.8058421734332,25768.3874655555,0.0,1.0
2021-12-08,30.21,30.79,29.3268,29.98,13058,26.3911473276716,26.8978294014898,25.6195928318159,26.1902216777091,14947.5191473157,0.0,1.0
2021-12-09,30.25,30.8777,29.98,30.21,13006,26.4260909189694,26.9744432254103,26.1902216777091,26.3911473276716,14887.9946415981,0.0,1.0
2021-12-10,30.57,30.92,29.95,30.25,11432,26.7056396493519,27.0113960732077,26.1640139842358,26.4260909189694,13086.2336416077,0.0,1.0
2021-12-13,29.65,30.94,29.65,30.25,26740,25.9019370495022,27.0288678688566,25.9019370495022,26.4260909189694,30609.3323632426,0.0,1.0
2021-12-14,29.2,30.4,29.2,29.79,19147,25.5088216474018,26.5571293863362,25.5088216474018,26.0242396190445,21917.60982644,0.0,1.0
2021-12-15,30.39,30.5,29.61,29.71,23322,26.5483934885117,26.6444883645807,25.8669934582044,25.9543524364489,26696.7408143434,0.0,1.0
2021-12-16,30.8,30.8,30.04,30.23,27746,26.9065652993143,26.9065652993143,26.2426370646559,26.4086191233205,31760.9026084715,0.0,1.0
2021-12-17,30.85,32.0,30.31,30.7,215820,26.9502447884365,27.9548730382486,26.4785063059161,26.8192063210697,247049.592768699,0.0,1.0
2021-12-20,30.63,30.8,30.08,30.08,22547,26.7580550362986,26.9065652993143,26.2775806559537,26.2775806559537,25809.5967387446,0.0,1.0
2021-12-21,30.65,30.85,30.51,30.81,26167,26.7755268319475,26.9502447884365,26.6532242624051,26.9153011971387,29953.4180983159,0.0,1.0
2021-12-22,30.76,30.85,30.4,30.4,4531,26.8716217080165,26.9502447884365,26.5571293863362,26.5571293863362,5186.64491166237,0.0,1.0
2021-12-23,31.74,31.74,30.77,30.85,11591,27.7277396948128,27.7277396948128,26.8803576058409,26.9502447884365,13268.2412648596,0.0,1.0
2021-12-27,32.1,32.3266,31.365,31.41,13729,28.2082140751577,28.4073412187537,27.5623250612873,27.6018692866263,15623.1407924586,0.19,1.0
2021-12-28,32.3,32.97,31.5945,32.48,21547,28.3839661877755,28.9727357650452,27.7640006105162,28.5421430891315,24519.7621571203,0.0,1.0
2021-12-29,32.71,32.9399,32.36,32.58,8649,28.744258018642,28.9462850720962,28.4366918215609,28.6300191454404,9842.27144831919,0.0,1.0
2021-12-30,32.75,32.75,32.125,32.125,10560,28.7794084411656,28.7794084411656,28.2301830892349,28.2301830892349,12016.9252508094,0.0,1.0
2021-12-31,32.83,32.96,32.015,32.02,12284,28.8497092862127,28.9639481594143,28.1335194272951,28.1379132301106,13978.7793353165,0.0,1.0
2022-01-03,32.87,32.99,32.6,32.6,23836,28.8848597087363,28.990310976307,28.6475943567022,28.6475943567022,27124.5672612019,0.0,1.0
2022-01-04,32.79,33.04,32.52,33.04,27038,28.8145588636891,29.0342490044614,28.5772935116551,29.0342490044614,30768.33569426,0.0,1.0
2022-01-05,32.97,32.99,32.64,32.99,12599,28.9727357650452,28.990310976307,28.6827447792258,28.990310976307,14337.2387533094,0.0,1.0
2022-01-06,32.97,32.98,32.555,32.726,10506,28.9727357650452,28.9815233706761,28.6080501313632,28.7583181876514,11955.4750648678,0.0,1.0
2022-01-07,32.85,32.99,32.645,32.95,8214,28.8672844974745,28.990310976307,28.6871385820412,28.9551605537834,9347.25606156708,0.0,1.0
2022-01-10,32.32,32.86,32.1,32.71,4711,28.4015413990373,28.8760721031054,28.2082140751577,28.744258018642,5360.95974020484,0.0,1.0
2022-01-11,31.93,32.8899,31.75,32.29,12684,28.0588247794326,28.9023470439417,27.9006478780766,28.3751785821446,14433.9658978472,0.0,1.0
2022-01-12,31.98,32.8,31.32,31.77,32316,28.102762807587,28.82334646932,27.5227808359483,27.9182230893383,36774.522386852,0.0,1.0
2022-01-13,31.74,32.9101,31.36,32.24,30983,27.8918602724457,28.9200980073161,27.5579312584718,28.3312405539902,35257.6131672185,0.0,1.0
2022-01-14,32.4,32.5399,31.35,31.54,21864,28.4718422440844,28.5947808468606,27.5491436528409,27.7161081598279,24880.4975079259,0.0,1.0
2022-01-18,32.21,32.86,31.5301,32.4,16929,28.3048777370975,28.8760721031054,27.7074084302533,28.4718422440844,19264.6332927038,0.0,1.0
2022-01-19,32.79,32.88,32.05,32.08,10888,28.8145588636891,28.8936473143672,28.1642760470033,28.1906388638959,12390.1782320846,0.0,1.0
2022-01-20,32.43,33.0,32.39,32.62,31974,28.4982050609771,28.9990985819378,28.4630546384535,28.665169567964,36385.3378758882,0.0,1.0
2022-01-21,32.7,33.0,31.903,32.7505,18878,28.7354704130111,28.9990985819378,28.0350982442292,28.7798478214471,21482.5298186345,0.0,1.0
2022-01-24,32.55,32.905,31.63,32.15,19030,28.6036563285478,28.9156163284444,27.7951966105059,28.2521521033122,21655.5007123961,0.0,1.0
2022-01-25,31.77,32.5,30.73,32.0,38885,27.9182230893383,28.5597183003933,27.0043121037258,28.1203380188488,44249.8237100118,0.0,1.0
2022-01-26,32.16,32.6799,31.81,32.45,6736,28.2609397089431,28.717807325693,27.9533735118619,28.5157802722389,7665.34171301629,0.0,1.0
2022-01-27,31.67,32.3,30.58,32.07,22352,27.8303470330294,28.3839661877755,26.8724980192624,28.181851258265,25435.8251142133,0.0,1.0
2022-01-28,31.75,31.95,31.27,31.5,4875,27.9006478780766,28.0763999906944,27.4788428077938,27.6809577373043,5547.5862308424,0.0,1.0
2022-01-31,31.59,31.97,31.0,31.25,7117,27.7600461879823,28.0939752019561,27.2415774557598,27.461267596532,8098.90691382676,0.0,1.0
2022-02-01,31.65,31.81,31.255,31.3,8106,27.8127718217677,27.9533735118619,27.4656613993475,27.5052056246865,9224.35568968379,0.0,1.0
2022-02-02,31.53,31.76,31.24,31.51,6816,27.707320554197,27.9094354837074,27.4524799909012,27.6897453429352,7756.37902552243,0.0,1.0
2022-02-03,30.9,31.23,30.9,31.18,1458,27.1537013994509,27.4436923852703,27.1537013994509,27.3997543571158,1659.15502042425,0.0,1.0
2022-02-04,31.41,31.41,30.54,30.54,5157,27.6018692866263,27.6018692866263,26.8373475967388,26.8373475967388,5868.49275742652,0.0,1.0
2022-02-07,31.94,31.94,31.0614,31.28,2745,28.0676123850635,28.0676123850635,27.2955333543335,27.4876304134247,3123.71778536665,0.0,1.0
2022-02-08,32.07,32.4999,31.51,31.51,6853,28.181851258265,28.559630424337,27.6897453429352,27.6897453429352,7798.48378255653,0.0,1.0
2022-02-09,32.21,32.47,31.805,32.07,6394,28.3048777370975,28.5333554835007,27.9489797090465,28.181851258265,7276.15720205259,0.0,1.0
2022-02-10,31.98,31.98,31.76,31.76,2334,28.102762807587,28.102762807587,27.9094354837074,27.9094354837074,2656.0135923664,0.0,1.0
2022-02-11,31.91,32.33,31.91,31.93,6991,28.0412495681708,28.4103290046682,28.0412495681708,28.0588247794326,7955.5231466296,0.0,1.0
2022-02-14,31.55,32.29,31.52,31.55,13288,27.7248957654588,28.3751785821446,27.6985329485661,27.7248957654588,15121.2976072685,0.0,1.0
2022-02-15,32.51,33.5,31.89,32.27,15495,28.5685059060242,29.4384788634824,28.023674356909,28.3576033708829,17632.7894660314,0.0,1.0
2022-02-16,33.1,33.17,32.28,32.71,9338,29.0869746382467,29.148487877663,28.3663909765137,28.744258018642,10626.3303022783,0.0,1.0
2022-02-17,33.5,33.5,32.215,32.82,11316,29.4384788634824,29.4384788634824,28.309271539913,28.8409216805818,12877.2278539923,0.0,1.0
2022-02-18,33.53,33.94,33.025,33.4899,13269,29.464841680375,29.8251335112415,29.0210675960151,29.4296033817952,15099.6762455483,0.0,1.0
2022-02-22,33.7,33.99,33.41,33.79,9016,29.6142309761002,29.869071539396,29.3593904128043,29.6933194267782,10259.905119441,0.0,1.0
2022-02-23,33.75,33.98,33.7,33.7,8023,29.6581690042546,29.8602839337651,29.6142309761002,29.6142309761002,9129.9044779587,0.0,1.0
2022-02-24,33.99,33.99,32.69,33.76,14186,29.869071539396,29.869071539396,28.7266828073802,29.6669566098855,16143.1914401498,0.0,1.0
2022-02-25,33.86,34.01,33.47,33.8,15412,29.7548326661944,29.8866467506578,29.4121160465897,29.7021070324091,17538.3382543063,0.0,1.0
2022-02-28,33.35,33.85,33.2,33.85,9187,29.306664779019,29.7460450605635,29.1748506945556,29.7460450605635,10454.4973749229,0.0,1.0
2022-03-01,32.15,33.61,32.15,33.61,17971,28.2521521033122,29.5351425254221,28.2521521033122,29.5351425254221,20450.3942880962,0.0,1.0
2022-03-02,33.49,33.51,31.85,32.49,28393,29.4296912578515,29.4472664691132,27.9885239343855,28.5509306947624,32310.2801748325,0.0,1.0
2022-03-03,33.8,33.8837,33.06,33.515,10516,29.7021070324091,29.7756592915396,29.0518242157232,29.4516602719287,11966.854728931,0.0,1.0
2022-03-04,34.05,34.05,33.5,33.5,4506,29.9217971731813,29.9217971731813,29.4384788634824,29.4384788634824,5127.67662690788,0.0,1.0
2022-03-07,33.77,33.999,33.04,33.99,10647,29.6757442155164,29.8769803844638,29.0342490044614,29.869071539396,12115.9283281598,0.0,1.0
2022-03-08,33.8,33.93,33.125,33.83,9842,29.7021070324091,29.8163459056106,29.108943652324,29.7284698493017,11199.8653710669,0.0,1.0
2022-03-09,33.58,34.06,33.17,34.06,6247,29.5087797085295,29.9305847788122,29.148487877663,29.9305847788122,7108.87614032256,0.0,1.0
2022-03-10,33.86,34.0,32.75,33.285,26434,29.7548326661944,29.8778591450269,28.7794084411656,29.2495453424182,30081.0039848386,0.0,1.0
2022-03-11,34.06,34.06,33.2524,33.81,27556,29.9305847788122,29.9305847788122,29.2208977480615,29.7108946380399,31357.8022927371,0.0,1.0
2022-03-14,34.37,34.69,33.795,33.95,31424,30.2030005533698,30.4842039335583,29.6977132295936,29.8339211168724,35759.4563524086,0.0,1.0
2022-03-15,34.3,35.0,34.014,34.62,12096,30.1414873139536,30.7566197081159,29.8901617929101,30.4226906941421,13764.8416509271,0.0,1.0
2022-03-16,34.12,34.6,34.06,34.55,7742,29.9833104125975,30.4051154828803,29.9305847788122,30.3611774547258,8810.13591778092,0.0,1.0
2022-03-17,34.67,34.7,34.0,34.0,14693,30.4666287222965,30.4929915391892,29.8778591450269,29.8778591450269,16720.1404081574,0.0,1.0
2022-03-18,34.91,34.945,34.425,34.65,19454,30.6775312574379,30.708287877146,30.2513323843397,30.4490535110347,22137.9984686786,0.0,1.0
2022-03-21,35.25,35.4,34.49,34.79,26159,30.9763098488881,31.1081239333515,30.3084518209405,30.5720799898672,29768.0632230988,0.0,1.0
2022-03-22,36.2,36.33,35.16,35.45,16121,31.8111323838227,31.9253712570243,30.8972213982101,31.152061961506,18345.1564363919,0.0,1.0
2022-03-23,36.17,36.34,35.5002,36.3,16452,31.7847695669301,31.9341588626552,31.196175741773,31.8990084401316,18721.823316886,0.0,1.0
2022-03-24,36.49,36.49,36.15,36.15,19498,32.0659729471185,32.0659729471185,31.7671943556683,31.7671943556683,22188.068990557,0.0,1.0
2022-03-25,36.33,36.5,33.3401,36.5,8805,31.9253712570243,32.0747605527494,29.2979650494444,32.0747605527494,10019.7942077061,0.0,1.0
2022-03-28,36.76,36.98,35.67,36.38,21401,32.3032382991526,32.4965656230322,31.3453892853855,31.9693092851787,24353.6190617966,0.0,1.0
2022-03-29,36.59,37.24,35.9,37.1,58768,32.1538490034274,32.7250433694353,31.547504214896,32.6020168906028,66876.0097670045,0.0,1.0
2022-03-30,36.0,37.265,35.59,36.46,21025,31.6353802712049,32.7470123835125,31.2750884403384,32.0396101302259,23925.7436930178,0.0,1.0
2022-03-31,36.15,37.28,35.78,36.0,35930,31.9341588626552,32.9323773831199,31.6073085506446,31.8016519794077,40673.3587562545,0.19,1.0
2022-04-01,36.13,36.88,35.855,36.495,39077,31.9164912782222,32.5790256944598,31.6735619922684,32.2389246941245,44235.8151995034,0.0,1.0
2022-04-04,36.16,36.455,35.84,36.0,23024,31.9429926548717,32.2035895252585,31.6603113039436,31.8016519794077,26063.5516839411,0.0,1.0
2022-04-05,36.39,37.02,35.07,36.32,27911,32.1461698758512,32.7026987854909,30.980109303273,32.0843333303357,31595.7171234573,0.0,1.0
2022-04-06,36.17,36.61,36.02,36.16,24356,31.9518264470882,32.3405133046143,31.8193195638407,31.9429926548717,27571.3978810836,0.0,1.0
2022-04-07,35.65,36.4,35.2,36.14,24480,31.4924692518301,32.1550036680677,31.0949486020875,31.9253250704387,27711.7679474843,0.0,1.0
2022-04-08,35.49,35.85,35.28,35.65,15898,31.351128576366,31.6691450961601,31.1656189398195,31.4924692518301,17996.8009325615,0.0,1.0
2022-04-11,34.47,35.47,34.0401,35.17,22916,30.4500817702828,31.333460991933,30.0703170428954,31.068447225438,25941.2938841728,0.0,1.0
2022-04-12,34.6,35.74,34.28,34.4,19190,30.5649210690974,31.5719733817786,30.2822397181693,30.3882452247673,21723.399792166,0.0,1.0
2022-04-13,34.93,35.265,34.22,34.22,34533,30.8564362122419,31.1523682514947,30.2292369648703,30.2292369648703,39091.9314759182,0.0,1.0
2022-04-14,34.64,35.44,34.15,34.76,28872,30.6002562379634,31.3069596152835,30.1674004193548,30.7062617445614,32683.5851380623,0.0,1.0
2022-04-18,35.56,35.56,34.34,34.34,35812,31.4129651218816,31.4129651218816,30.3352424714683,30.3352424714683,40539.780789841,0.0,1.0
2022-04-19,37.46,38.71,35.64,35.64,51674,33.091385643017,34.1956096700797,31.4836354596136,31.4836354596136,58495.8291224797,0.0,1.0
2022-04-20,40.15,40.67,37.6,37.6,111334,35.467675749256,35.9270329445141,33.215058734048,33.215058734048,126031.943327828,0.0,1.0
2022-04-21,40.99,41.64,39.2901,40.25,99144,36.2097142954422,36.7839107895148,34.708057956559,35.5560136714211,112232.660187312,0.0,1.0
2022-04-22,38.01,39.57,37.6852,38.91,52717,33.5772442149246,34.9553158006989,33.2903226437326,34.3722855144098,59676.5225035756,0.0,1.0
2022-04-25,37.26,37.77,36.775,37.53,45582,32.9147097986869,33.3652332017285,32.4862708761866,33.1532221885325,51599.5836022153,0.0,1.0
2022-04-26,35.98,37.04,35.76,36.85,31364,31.7839843949746,32.7203663699239,31.5896409662116,32.5525243178103,35504.5706660498,0.0,1.0
2022-04-27,36.22,36.565,35.87,35.95,28010,31.9959954081707,32.30076123964,31.6868126805931,31.7574830183251,31707.7867732449,0.0,1.0
2022-04-28,37.78,38.035,35.92,36.26,44054,33.374066993945,33.5993286954658,31.7309816416756,32.0313305770367,49869.8621388266,0.0,1.0
2022-04-29,38.25,38.71,37.06,37.62,36639,33.7892552281206,34.1956096700797,32.7380339543569,33.232726318481,41475.9585714003,0.0,1.0
2022-05-02,39.19,39.38,38.25,38.44,69690,34.6196316964718,34.7874737485854,33.7892552281206,33.9570972802342,78890.2413504977,0.0,1.0
2022-05-03,40.71,40.725,38.39,39.15,67936,35.9623681133802,35.9756188017049,33.9129283191517,34.5842965276058,76904.6841209269,0.0,1.0
2022-05-04,40.38,41.2937,39.06,40.85,63426,35.6708529702356,36.4779965650574,34.5047923976573,36.0860412044112,71799.2889639354,0.0,1.0
2022-05-05,39.13,40.24,38.53,40.24,46112,34.5666289431728,35.5471798792046,34.0366014101827,35.5471798792046,52199.5524344116,0.0,1.0
2022-05-06,38.42,39.0,37.81,38.9,37083,33.9394296958012,34.4517896443583,33.4005683705945,34.3634517221933,41978.5739704477,0.0,1.0
2022-05-09,38.64,38.74,37.52,38.69,63110,34.1337731245642,34.2221110467292,33.144388396316,34.1779420856467,71441.5716979467,0.0,1.0
2022-05-10,35.67,38.99,35.16,38.65,69075,31.5101368362631,34.4429558521418,31.0596134332215,34.1426069167807,78194.0511018169,0.0,1.0
2022-05-11,38.15,38.58,35.54,35.54,77698,33.7009173059556,34.0807703712652,31.3952975374486,31.3952975374486,87955.4307999852,0.0,1.0
2022-05-12,37.75,38.43,36.43,37.79,51699,33.3475656172955,33.9482634880177,32.1815050447172,33.3829007861615,58524.1295390928,0.0,1.0
2022-05-13,38.85,38.97,34.87,37.4,55843,34.3192827611108,34.4252882677088,30.8034334589429,33.0383828897179,63215.2065968695,0.0,1.0
2022-05-16,38.87,39.45,38.53,38.66,62678,34.3369503455438,34.8493102941009,34.0366014101827,34.1514407089972,70952.5404988733,0.0,1.0
2022-05-17,39.02,39.69,38.71,39.08,55609,34.4694572287913,35.0613213072969,34.1956096700797,34.5224599820903,62950.3146973715,0.0,1.0
2022-05-18,37.98,39.26,37.89,39.26,40087,33.5507428382751,34.6814682419873,33.4712387083266,34.6814682419873,45379.15203067,0.0,1.0
2022-05-19,36.96,38.645,36.66,37.8,38033,32.6496960321919,34.1381900206725,32.3846822656968,33.391734578378,43053.989801743,0.0,1.0
2022-05-20,37.71,37.915,36.9942,37.0,37194,33.3122304484295,33.4933231888678,32.6799076015723,32.6850312010579,42104.2278202096,0.0,1.0
2022-05-23,38.62,39.21,37.71,37.72,28624,34.1161055401312,34.6372992809048,33.3122304484295,33.321064240646,32402.8450052611,0.0,1.0
2022-05-24,38.72,38.84,36.9301,38.63,35991,34.2044434622962,34.3104489688943,32.6232829934645,34.1249393323477,40742.4117727904,0.0,1.0
2022-05-25,38.53,38.97,38.08,38.97,39362,34.0366014101827,34.4252882677088,33.6390807604401,34.4252882677088,44558.439948892,0.0,1.0
2022-05-26,39.59,39.72,38.6601,38.755,43805,34.9729833851319,35.0878226839464,34.1515290469194,34.235361735054,49587.9899893607,0.0,1.0
2022-05-27,39.95,40.08,39.64,39.75,33390,35.290999904926,35.4058392037405,35.0171523462144,35.1143240605959,37798.0364283701,0.0,1.0
2022-05-31,40.3,40.38,39.44,39.94,34066,35.6001826325036,35.6708529702356,34.8404765018844,35.2821661127095,38563.2796935866,0.0,1.0
2022-06-01,41.72,42.135,40.0229,40.41,64588,36.8545811272469,37.2211835042317,35.3553982501843,35.6973543468851,73114.6923281093,0.0,1.0
2022-06-02,41.2,41.84,41.08,41.84,40999,36.3952239319888,36.9605866338449,36.2892184253907,36.9605866338449,46411.5512287136,0.0,1.0
2022-06-03,41.5,41.56,40.9095,41.11,40596,36.6602376984838,36.7132404517828,36.1386022680994,36.3157198020402,45955.3485129115,0.0,1.0
2022-06-06,40.61,41.98,39.57,41.83,74959,35.8740301912151,37.0842597248759,34.9553158006989,36.9517528416284,84854.837155861,0.0,1.0
2022-06-07,37.11,40.745,36.49,40.53,159423,32.7822029154394,35.9932863861379,32.2345077980163,35.8033598534831,180469.492707998,0.0,1.0
2022-06-08,37.36,37.8,36.52,37.11,80661,33.0030477208519,33.391734578378,32.2610091746658,32.7822029154394,91309.5961769622,0.0,1.0
2022-06-09,36.14,38.15,36.14,37.32,73028,31.9253250704387,33.7009173059556,31.9253250704387,32.9677125519859,82668.9129766701,0.0,1.0
2022-06-10,36.45,36.51,35.59,36.2,41937,32.1991726291502,32.2521753824493,31.4394664985311,31.9783278237377,47473.3828600348,0.0,1.0
2022-06-13,34.97,36.28,34.7801,35.91,64081,30.8917713811079,32.0489981614697,30.7240176669166,31.7221478494591,72540.7598791971,0.0,1.0
2022-06-14,34.28,35.7,34.27,35.1,104629,30.2822397181693,31.5366382129126,30.2734059259528,31.0066106799225,118441.771592211,0.0,1.0
2022-06-15,36.79,37.31,34.0933,34.76,128636,32.4995215645113,32.9588787597694,30.1173128174872,30.7062617445614,145618.095657377,0.0,1.0
2022-06-16,36.02,36.73,35.73,36.73,63505,31.8193195638407,32.4465188112123,31.5631395895621,32.4465188112123,71888.7182804326,0.0,1.0
2022-06-17,35.56,36.9,35.25,35.85,102963,31.4129651218816,32.5966932788928,31.13911756317,31.6691450961601,116555.831829119,0.0,1.0
2022-06-21,36.39,37.07,35.7501,36.09,96761,32.1461698758512,32.7468677465734,31.5808955119173,31.8811561093562,109535.064475757,0.0,1.0
2022-06-22,35.96,36.4,34.73,36.25,86639,31.7663168105416,32.1550036680677,30.6797603679119,32.0224967848202,98076.7917974713,0.0,1.0
2022-06-23,34.06,36.085,33.84,36.05,103947,30.0878962894062,31.8767392132479,29.8935528606432,31.8458209404902,117669.736227008,0.0,1.0
2022-06-24,33.51,35.48,33.27,34.41,1476623,29.6020377174986,31.3422947841495,29.3900267043026,30.3970790169838,1671561.84321561,0.0,1.0
2022-06-27,35.39,35.47,33.84,33.84,112010,31.262790654201,31.333460991933,29.8935528606432,29.8935528606432,126797.186593044,0.0,1.0
2022-06-28,34.55,35.64,34.19,35.16,70825,30.5207521080148,31.4836354596136,30.2027355882208,31.0596134332215,80175.0802647295,0.0,1.0
2022-06-29,33.46,34.72,33.37,34.64,58949,29.5578687564161,30.6709265756954,29.4783646264676,30.6002562379634,66731.2503568731,0.0,1.0
2022-06-30,33.19,34.27,32.08,33.02,124207,29.3193563665706,30.2734059259528,28.3388054305388,29.16918189889,140604.393850212,0.0,1.0
2022-07-01,33.34,33.76,32.185,32.83,72810,29.4518632498181,29.8228825229112,28.4315602488121,29.0013398467765,82422.1333438044,0.0,1.0
2022-07-05,33.21,34.05,32.11,33.36,65615,29.3370239510036,30.0790624971897,28.3653068071883,29.4695308342511,74277.2734425727,0.0,1.0
2022-07-06,33.25,33.88,32.54,33.37,74869,29.3723591198696,29.9288880295092,28.7451598724979,29.4783646264676,84752.9556560539,0.0,1.0
2022-07-07,33.02,33.4,32.75,33.05,54086,29.3480661912742,29.6858089275759,29.108091089165,29.3747300915085,60853.0629704996,0.2025,1.0
2022-07-08,32.62,33.485,32.178,32.85,37527,28.9925475214829,29.7613566449066,28.5996993913634,29.1969707566129,42222.2551879218,0.0,1.0
2022-07-11,32.36,32.72,32.06,32.56,32000,28.7614603861185,29.0814271889307,28.494821383775,28.9392197210142,36003.7350711088,0.0,1.0
2022-07-12,32.32,32.91,32.2,32.52,37821,28.7259085191394,29.2502985570816,28.619252918202,28.903667854035,42553.0395038876,0.0,1.0
2022-07-13,31.25,32.08,30.82,31.99,48283,27.7748960774476,28.5125973172646,27.3927135074219,28.4326056165615,54324.0106386982,0.0,1.0
2022-07-14,30.27,30.88,29.81,30.73,39897,26.9038753364588,27.4460413078906,26.4950288661988,27.3127218067188,44888.7818166258,0.0,1.0
2022-07-15,30.84,31.04,30.55,30.87,40326,27.4104894409114,27.5882487758071,27.1527384053127,27.4371533411458,45371.456889923,0.0,1.0
2022-07-18,30.61,31.839,30.4,30.9,36989,27.2060662057814,28.2983973187153,27.019418904141,27.4638172413801,41616.9423920389,0.0,1.0
2022-07-19,31.3,31.51,30.98,30.98,39915,27.8193359111715,28.0059832128119,27.5349209753384,27.5349209753384,44909.0339176033,0.0,1.0
2022-07-20,31.28,31.41,30.7,30.84,80425,27.8015599776819,27.9171035453641,27.2860579064845,27.4104894409114,90487.5122841851,0.0,1.0
2022-07-21,30.44,31.26,29.85,30.98,66635,27.0549707711201,27.7837840441923,26.5305807331779,27.5349209753384,74972.1527019792,0.0,1.0
2022-07-22,30.67,31.49,30.32,31.46,63201,27.2593940062501,27.9882072793224,26.9483151701827,27.961543379088,71108.5018821609,0.0,1.0
2022-07-25,31.32,31.33,30.21,30.7,74692,27.837111844661,27.8459998114058,26.8505475359901,27.2860579064845,84037.2181228519,0.0,1.0
2022-07-26,31.84,31.94,30.9,31.02,37352,28.2992861153898,28.3881657828376,27.4638172413801,27.5704728423175,42025.3597617517,0.0,1.0
2022-07-27,32.2,32.35,31.71,31.87,34510,28.619252918202,28.7525724193737,28.1837425477076,28.3259500156241,38827.7780407488,0.0,1.0
2022-07-28,30.89,32.2999,30.77,31.44,30818,27.4549292746354,28.7080437059823,27.348273673698,27.9437674455984,34673.8471069196,0.0,1.0
2022-07-29,30.65,32.4999,30.5,31.21,18665,27.2416180727606,28.885803040878,27.1082985715888,27.7393442104684,21000.3035969451,0.0,1.0
2022-08-01,30.72,31.13,30.15,30.48,54190,27.303833839974,27.6682404765102,26.7972197355214,27.0905226380992,60970.0751094809,0.0,1.0
2022-08-02,30.27,30.83,30.22,30.83,26335,26.9038753364588,27.4016014741667,26.8594355027349,27.4016014741667,29629.9488468015,0.0,1.0
2022-08-03,29.82,30.12,29.73,30.09,28385,26.5039168329436,26.7705558352871,26.4239251322405,26.7438919350527,31936.4381247944,0.0,1.0
2022-08-04,29.81,29.9,29.465,29.62,28102,26.4950288661988,26.5750205669018,26.1883940135037,26.3261574980479,31618.0300927593,0.0,1.0
2022-08-05,29.67,29.915,29.43,29.56,31319,26.3705973317718,26.588352517019,26.157286129897,26.2728296975792,35237.5305841267,0.0,1.0
2022-08-08,29.77,30.28,29.73,29.91,27562,26.4594769992196,26.9127633032036,26.4239251322405,26.5839085336466,31010.4670634344,0.0,1.0
2022-08-09,30.76,30.855,29.72,30.03,39854,27.3393857069532,27.4238213910286,26.4150371654957,26.690564134584,44840.401797624,0.0,1.0
2022-08-10,30.36,31.42,30.19,31.03,26244,26.9838670371619,27.9259915121089,26.8327716025005,27.5793608090623,29527.563225193,0.0,1.0
2022-08-11,30.39,30.44,29.8232,30.15,22126,27.0105309373962,27.0549707711201,26.5067609823019,26.7972197355214,24894.3325682298,0.0,1.0
2022-08-12,31.38,31.43,30.3,30.3,29329,27.8904396451297,27.9348794788537,26.9305392366931,26.9305392366931,32998.5483093922,0.0,1.0
2022-08-15,31.4,31.635,30.95,30.95,32068,27.9082155786193,28.1170827971217,27.5082570751041,27.5082570751041,36080.2430081349,0.0,1.0
2022-08-16,31.84,32.27,31.38,31.38,18617,28.2992861153898,28.6814686854154,27.8904396451297,27.8904396451297,20946.2979943385,0.0,1.0
2022-08-17,31.55,31.96,31.43,31.79,19738,28.0415350797911,28.4059417163272,27.9348794788537,28.2548462816658,22207.5538385482,0.0,1.0
2022-08-18,32.12,32.13,31.33,31.5,34957,28.5481491842437,28.5570371509885,27.8459998114058,27.9970952460671,39330.7052150234,0.0,1.0
2022-08-19,32.01,32.24,31.67,32.04,51419,28.4503815500511,28.6548047851811,28.1481906807285,28.4770454502854,57852.3766756669,0.0,1.0
2022-08-22,30.64,32.08,30.5,31.9,54874,27.2327301060158,28.5125973172646,27.1082985715888,28.3526139158585,61739.6549466257,0.0,1.0
2022-08-23,30.42,31.09,30.26,31.0,20701,27.0371948376306,27.632688609531,26.894987369714,27.552696908828,23291.0412408444,0.0,1.0
2022-08-24,30.12,30.49,30.0,30.37,21714,26.7705558352871,27.099410604844,26.6639002343497,26.9927550039066,24430.7844791892,0.0,1.0
2022-08-25,30.48,30.63,30.085,30.25,20962,27.0905226380992,27.223842139271,26.7394479516803,26.8860994029692,23584.6967050182,0.0,1.0
2022-08-26,29.89,30.7139,29.79,30.47,28763,26.566132600157,27.2984121802597,26.4772529327092,27.0816346713545,32361.732245322,0.0,1.0
2022-08-29,29.16,30.17,29.16,30.17,17791,25.9173110277879,26.814995669011,25.9173110277879,26.814995669011,20016.9515828155,0.0,1.0
2022-08-30,29.17,29.83,28.65,29.83,24839,25.9261989945326,26.5128047996883,25.4640247238039,26.5128047996883,27946.7742322273,0.0,1.0
2022-08-31,28.56,29.98,28.4001,29.15,20232,25.3840330231009,26.6461243008601,25.2419144348518,25.9084230610431,22763.3614987085,0.0,1.0
2022-09-01,28.37,28.92,27.7,28.33,37863,25.21516165495,25.7039998259131,24.6196678830495,25.1796097879709,42600.2944061685,0.0,1.0
2022-09-02,27.89,28.8468,27.714,28.45,19457,24.7885392512004,25.6389399093413,24.6321110364922,25.2862653889083,21891.3960399551,0.0,1.0
2022-09-06,27.21,28.13,26.775,28.13,20612,24.1841575125551,25.0018504530752,23.7975309591571,25.0018504530752,23190.905852678,0.0,1.0
2022-09-07,27.49,27.56,27.0001,27.05,20724,24.4330205814091,24.4952363486225,23.9975990905821,24.0419500446386,23316.9189254268,0.0,1.0
2022-09-08,27.5,27.82,27.22,27.24,9822,24.4419085481538,24.7263234839869,24.1930454792999,24.2108214127895,11050.8964333885,0.0,1.0
2022-09-09,27.8,27.96,27.5,27.53,16610,24.7085475504973,24.8507550184139,24.4419085481538,24.4685724483882,18688.1887353474,0.0,1.0
2022-09-12,27.91,28.5419,27.67,27.86,40230,24.80631518469,25.3679458032928,24.5930039828152,24.761875350966,45263.4456847095,0.0,1.0
2022-09-13,27.21,27.7,27.13,27.67,27677,24.1841575125551,24.6196678830495,24.1130537785969,24.5930039828152,31139.8554863462,0.0,1.0
2022-09-14,26.88,27.66,26.65,27.22,24413,23.8908546099773,24.5841160160704,23.6864313748473,24.1930454792999,27467.4745090931,0.0,1.0
2022-09-15,26.71,27.11,26.51,26.83,16001,23.739759175316,24.0952778451073,23.5619998404203,23.8464147762534,18002.9926522753,0.0,1.0
2022-09-16,27.65,27.92,26.0,26.59,80104,24.5752280493256,24.8152031514347,23.1087135364364,23.6331035743786,90126.349816753,0.0,1.0
2022-09-19,27.9,28.142,27.3,27.3,16638,24.7974272179452,25.0125160131689,24.2641492132582,24.2641492132582,18719.6920035346,0.0,1.0
2022-09-20,27.81,28.68,27.47,28.68,12523,24.7174355172421,25.4906886240383,24.4152446479195,25.4906886240383,14089.8366967342,0.0,1.0
2022-09-21,27.37,28.79,27.32,28.79,14711,24.3263649804717,25.5884562582309,24.2819251467478,25.5884562582309,16551.5920822213,0.0,1.0
2022-09-22,27.24,27.35,26.67,26.88,17646,24.2108214127895,24.3085890469821,23.7042073083368,23.8908546099773,19853.8096582745,0.0,1.0
2022-09-23,26.68,26.862,26.145,26.48,20422,23.8997425767221,24.0627768026952,23.4204936157571,23.7205840866417,22797.6915755855,0.21,1.0
2022-09-26,26.38,26.9557,26.24,26.48,21821,23.6310048416015,24.1467125552979,23.5055938985452,23.7205840866417,24359.4372672046,0.0,1.0
2022-09-27,27.29,27.54,26.24,26.6536,29061,24.4461759714672,24.6701240840677,23.5055938985452,23.8760936560315,32441.6665790859,0.0,1.0
2022-09-28,27.28,27.69,27.145,27.19,25386,24.4372180469632,24.804492951628,24.3162860661589,24.356596726427,28339.1537722953,0.0,1.0
2022-09-29,26.78,27.24,26.5,26.76,15695,23.9893218217623,24.4013863489471,23.7384999356497,23.9714059727542,17520.7995925382,0.0,1.0
2022-09-30,26.87,27.45,25.47,26.86,122878,24.0699431422984,24.5895027635315,22.8158337117358,24.0609852177944,137172.39963886,0.0,1.0
2022-10-03,26.88,27.22,25.9201,27.04,21731,24.0789010668025,24.3834704999391,23.2190298936617,24.2222278588668,24258.9675658138,0.0,1.0
2022-10-04,27.53,28.15,26.88,26.98,23192,24.6611661595637,25.2165574788128,24.0789010668025,24.1684803118426,25889.9257183909,0.0,1.0
2022-10-05,27.42,27.56,27.1,27.17,15464,24.5626289900195,24.6880399330757,24.2759754058909,24.338680877419,17262.9273589685,0.0,1.0
2022-10-06,27.25,27.61,26.96,27.06,27739,24.4103442734511,24.7328295555958,24.1505644628346,24.2401437078748,30965.8782986568,0.0,1.0
2022-10-07,26.83,27.12,26.79,27.07,17404,24.0341114442824,24.2938912548989,23.9982797462663,24.2491016323788,19428.6075889477,0.0,1.0
2022-10-10,27.27,27.615,26.99,27.0,16170,24.4282601224592,24.7373085178478,24.1774382363467,24.1863961608507,18051.0563498785,0.0,1.0
2022-10-11,27.04,27.28,26.84,27.22,27326,24.2222278588668,24.4372180469632,24.0430693687864,24.3834704999391,30504.8340022745,0.0,1.0
2022-10-12,26.59,26.9314,26.3601,26.661,21126,23.8191212561859,24.1249447987531,23.6131785718385,23.8827225201644,23583.5879064646,0.0,1.0
2022-10-13,27.71,27.83,25.5501,25.5501,27015,24.822408800636,24.9299038946842,22.887586687013,22.887586687013,30157.6553674686,0.0,1.0
2022-10-14,26.77,27.82,26.34,27.68,25201,23.9803638972582,24.9209459701802,23.5951731435854,24.795535027124,28132.6327194365,0.0,1.0
2022-10-17,27.8,27.86,27.23,27.23,29553,24.9030301211722,24.9567776681963,24.3924284244431,24.3924284244431,32990.9009466888,0.0,1.0
2022-10-18,27.65,28.35,27.32,28.0,24473,24.7686612536119,25.3957159688932,24.4730497449793,25.0821886112526,27319.9444681865,0.0,1.0
2022-10-19,28.37,29.8199,27.18,29.8199,34392,25.4136318179013,26.7124412917389,24.347638801923,26.7124412917389,38392.8218914669,0.0,1.0
2022-10-20,25.33,28.29,25.17,26.74,59090,22.6904227686795,25.3419684218691,22.5470959766152,23.9534901237462,65963.9406131306,0.0,1.0
2022-10-21,27.49,27.55,25.56,25.56,32045,24.6253344615476,24.6790820085717,22.896455032272,22.896455032272,35772.7953451982,0.0,1.0
2022-10-24,28.42,28.53,27.49,27.62,31988,25.4584214404213,25.5569586099656,24.6253344615476,24.7417874800998,35709.1645343175,0.0,1.0
2022-10-25,28.54,28.785,25.99,28.17,26312,25.5659165344696,25.785385684818,23.2816457859448,25.2344733278209,29372.8753666049,0.0,1.0
2022-10-26,28.83,28.92,28.235,28.37,24598,25.8256963450861,25.9063176656223,25.292699837097,25.4136318179013,27459.4857201182,0.0,1.0
2022-10-27,28.63,29.34,28.1723,28.63,26142,25.6465378550057,26.2825504947911,25.2365336504568,25.6465378550057,29183.099263978,0.0,1.0
2022-10-28,29.31,29.515,28.47,28.52,16656,26.255676721279,26.4393141736114,25.5032110629414,25.5480006854615,18593.5927373887,0.0,1.0
2022-10-31,29.26,29.41,28.92,29.05,19789,26.2108870987589,26.3452559663192,25.9063176656223,26.0227706841745,22091.0546758037,0.0,1.0
2022-11-01,29.63,29.79,28.4582,29.29,25915,26.5423303054076,26.6856570974719,25.4926407120267,26.237760872271,28929.6923504701,0.0,1.0
2022-11-02,28.79,29.81,28.59,29.35,25836,25.78986464707,26.70357294648,25.6107061569897,26.2915084192951,28841.5022792493,0.0,1.0
2022-11-03,28.13,28.59,27.639,28.59,16661,25.1986416298048,25.6107061569897,24.7588075366575,25.6107061569897,18599.174387466,0.0,1.0
2022-11-04,28.64,28.74,27.08,27.08,15434,25.6554957795098,25.7450750245499,24.2580595568828,24.2580595568828,17229.4374585049,0.0,1.0
2022-11-07,28.62,29.085,28.45,28.45,13195,25.6375799305017,26.0541234199386,25.4852952139334,25.4852952139334,14729.9745539052,0.0,1.0
2022-11-08,28.65,28.955,28.24,28.88,15336,25.6644537040138,25.9376704013863,25.297178799349,25.8704859676062,17120.0371169905,0.0,1.0
2022-11-09,28.4,28.64,27.8701,27.88,14764,25.4405055914133,25.6554957795098,24.9658251719454,24.9746935172043,16481.4963481513,0.0,1.0
2022-11-10,30.36,30.52,29.04,29.04,37262,27.196258794201,27.3395855862653,26.0138127596705,26.0138127596705,41596.6890358176,0.0,1.0
2022-11-11,28.9,30.36,28.71,30.36,16038,25.8884018166142,27.196258794201,25.7182012510379,27.196258794201,17903.7007878387,0.0,1.0
2022-11-14,28.85,30.1217,28.545,29.345,18959,25.8436121940942,26.9827914532702,25.5703954967216,26.2870294570431,21164.5007629775,0.0,1.0
2022-11-15,28.91,29.6206,28.72,28.92,16207,25.8973597411183,26.5339098563738,25.7271591755419,25.9063176656223,18092.3605604502,0.0,1.0
2022-11-16,28.51,29.06,28.42,28.7717,16496,25.5390427609575,26.0317286086785,25.4584214404213,25.7734716452277,18414.9799349162,0.0,1.0
2022-11-17,28.52,28.53,27.53,28.51,20424,25.5480006854615,25.5569586099656,24.6611661595637,25.5390427609575,22799.9242356165,0.0,1.0
2022-11-18,28.58,29.205,28.2335,29.12,18034,25.6017482324856,26.1616185139868,25.2913561484214,26.0854761557027,20131.8954986833,0.0,1.0
2022-11-21,28.61,28.89,27.84,28.78,17521,25.6286220059977,25.8794438921102,24.9388618191883,25.780906722566,19559.2182007558,0.0,1.0
2022-11-22,29.75,30.115,28.41,28.72,20819,26.6498253994558,26.9767896438525,25.4494635159173,25.7271591755419,23240.8745917205,0.0,1.0
2022-11-23,29.33,29.9,29.02,29.9,6554,26.2735925702871,26.7841942670161,25.9958969106625,26.7841942670161,7316.42692128035,0.0,1.0
2022-11-25,28.95,28.95,28.95,28.95,1583,25.9331914391343,25.9331914391343,25.9331914391343,25.9331914391343,1767.15041446244,0.0,1.0
2022-11-28,27.75,29.19,27.49,28.9,22598,24.8582404986521,26.1481816272308,24.6253344615476,25.8884018166142,25226.8256892117,0.0,1.0
2022-11-29,27.75,28.0,27.07,27.99,20236,24.8582404986521,25.0821886112526,24.2491016323788,25.0732306867485,22590.0541927112,0.0,1.0
2022-11-30,28.68,28.68,26.3301,27.57,29827,25.6913274775258,25.6913274775258,23.5863047983265,24.6969978575797,33296.7753709231,0.0,1.0
2022-12-01,28.25,29.665,27.7482,28.61,20525,25.306136723853,26.5736830411717,24.8566280722414,25.6286220059977,22912.6735671772,0.0,1.0
2022-12-02,29.02,29.46,27.95,28.61,21556,25.9958969106625,26.3900455888393,25.0373989887325,25.6286220059977,24063.6098131095,0.0,1.0
2022-12-05,28.51,29.57,28.145,29.0,27545,25.5390427609575,26.4885827583835,25.2120785165608,25.9779810616544,30749.3102756588,0.0,1.0
2022-12-06,28.55,28.805,27.945,28.24,19249,25.5748744589736,25.8033015338261,25.0329200264805,25.297178799349,21488.2364674589,0.0,1.0
2022-12-07,28.58,29.29,27.8701,28.45,20132,25.6017482324856,26.237760872271,24.9658251719454,25.4852952139334,22473.9558711041,0.0,1.0
2022-12-08,29.14,29.33,28.71,28.86,13685,26.1033920047107,26.2735925702871,25.7182012510379,25.8525701185982,15276.9762614772,0.0,1.0
2022-12-09,28.75,29.02,28.65,28.66,23972,25.754032949054,25.9958969106625,25.6644537040138,25.6734116285178,26760.6631304444,0.0,1.0
2022-12-12,29.56,29.7,28.61,28.61,26497,26.4796248338795,26.6050357769357,25.6286220059977,25.6286220059977,29579.3964194638,0.0,1.0
2022-12-13,28.89,30.81,28.89,30.29,43600,25.8794438921102,27.5993653968818,25.8794438921102,27.1335533226729,48671.9886737602,0.0,1.0
2022-12-14,28.38,29.4645,28.25,29.14,30150,25.4225897424053,26.3940766548661,25.306136723853,26.1033920047107,33657.3499659144,0.0,1.0
2022-12-15,27.05,28.5,26.94,28.5,20353,24.2311857833708,25.5300848364535,24.1326486138266,25.5300848364535,22720.6648045192,0.0,1.0
2022-12-16,27.12,27.35,26.66,26.75,98587,24.2938912548989,24.4999235184913,23.881826727714,23.9624480482502,110055.627233486,0.0,1.0
2022-12-19,26.99,27.18,26.81,26.88,22373,24.1774382363467,24.347638801923,24.0161955952743,24.0789010668025,24975.6514357347,0.0,1.0
2022-12-20,27.54,27.9,26.6,26.6,21412,24.6701240840677,24.9926093662124,23.8280791806899,23.8280791806899,23902.8582908842,0.0,1.0
2022-12-21,28.19,28.7,27.39,28.01,14910,25.2523891768289,25.7092433265339,24.5357552165074,25.0911465357566,16644.4805304074,0.0,1.0
2022-12-22,27.73,29.03,27.3286,28.015,19139,24.840324649644,26.0048548351665,24.4807535600527,25.0956254980086,21365.4401657591,0.0,1.0
2022-12-23,27.83,28.995,27.76,27.85,12149,24.9299038946842,25.9735020994024,24.8671984231561,24.9478197436923,13562.2933577411,0.0,1.0
2022-12-27,27.07,28.0,27.04,28.0,14128,24.2491016323788,25.0821886112526,24.2222278588668,25.0821886112526,15771.510458323,0.0,1.0
2022-12-28,26.99,27.3,26.89,27.3,16839,24.1774382363467,24.4551338959712,24.0878589913065,24.4551338959712,18797.8811302166,0.0,1.0
2022-12-29,27.67,27.68,26.5801,27.02,17323,24.9746935172043,24.9837194274021,23.9909595647504,24.3880093543499,19192.5242113504,0.21,1.0
2022-12-30,27.18,27.89,26.71,27.66,13211,24.532423917514,25.1732635415551,24.1082061382193,24.9656676070066,14636.750987482,0.0,1.0
2023-01-03,26.145,27.11,25.96,27.05,15096,23.5982422120458,24.4692425461297,23.4312628733872,24.4150870849432,16725.1830222563,0.0,1.0
2023-01-04,26.32,26.99,26.0,26.5,15824,23.7561956405066,24.3609316237566,23.4673665141783,23.9186620240663,17531.7498770657,0.0,1.0
2023-01-05,26.37,26.37,26.17,26.3,7566,23.8013251914954,23.8013251914954,23.6208069875402,23.7381438201111,8382.53409819761,0.0,1.0
2023-01-06,27.42,27.61,26.73,26.73,10971,24.7490457622603,24.9205380560178,24.1262579586148,24.1262579586148,12155.0068188377,0.0,1.0
2023-01-09,27.04,27.4,27.04,27.16,8462,24.4060611747454,24.7309939418648,24.4060611747454,24.5143720971185,9375.23176565532,0.0,1.0
2023-01-10,27.34,27.38,27.1,27.25,8806,24.6768384806782,24.7129421214693,24.460216635932,24.5956052888984,9756.35676298284,0.0,1.0
2023-01-11,26.66,27.7699,26.66,27.28,8495,24.0630765872305,25.06486236008,24.0630765872305,24.6226830194917,9411.79317528266,0.0,1.0
2023-01-12,26.83,27.06,26.5972,26.93,11086,24.2165170605924,24.4241129951409,24.0063938711885,24.30677616257,12282.4177917815,0.0,1.0
2023-01-13,27.5,27.72,26.75,27.35,12592,24.8212530438424,25.0198230681931,24.1443097790103,24.685864390876,13950.9475765932,0.0,1.0
2023-01-17,27.71,27.77,27.1789,27.26,7554,25.0107971579954,25.0649526191819,24.5314310673923,24.6046311990961,8369.23904015129,0.0,1.0
2023-01-18,27.33,27.81,27.33,27.62,10654,24.6678125704805,25.101056259973,24.6678125704805,24.9295639662155,11803.7957021143,0.0,1.0
2023-01-19,27.76,27.9445,27.24,27.55,21715,25.0559267089842,25.2224547521329,24.5865793787006,24.8663825948312,24058.5154562993,0.0,1.0
2023-01-20,28.09,28.2705,27.89,27.96,21263,25.3537817455103,25.5166994245799,25.1732635415551,25.2364449129394,23557.7349365551,0.0,1.0
2023-01-23,28.27,28.51,27.79,28.1,15234,25.51624812907,25.7328699738162,25.0830044395775,25.362807655708,16878.0761897888,0.0,1.0
2023-01-24,28.39,30.4496,28.32,28.37,11897,25.6245590514431,27.4835355157739,25.5613776800588,25.6065072310476,13180.9421314112,0.0,1.0
2023-01-25,28.44,28.64,28.25,28.37,9046,25.6696886024319,25.8502068063871,25.4981963086745,25.6065072310476,10022.257923909,0.0,1.0
2023-01-26,28.14,29.47,27.995,28.55,10039,25.3989112964991,26.5993573528013,25.2680355986316,25.7689736146073,11122.423977241,0.0,1.0
2023-01-27,27.62,28.18,27.61,27.81,6332,24.9295639662155,25.4350149372901,24.9205380560178,25.101056259973,7015.35896243554,0.0,1.0
2023-01-30,27.86,28.4049,27.74,27.74,14210,25.1461858109618,25.6380076576378,25.0378748885887,25.0378748885887,15743.5645698372,0.0,1.0
2023-01-31,28.45,28.89,27.905,27.91,20680,25.6787145126297,26.0758545613312,25.1868024068517,25.1913153619506,22911.8166998052,0.0,1.0
2023-02-01,28.08,29.0822,27.24,28.65,68738,25.3447558353125,26.2493325553321,24.5865793787006,25.8592327165849,76156.3083322638,0.0,1.0
2023-02-02,29.31,29.32,27.8,28.09,26570,26.4549427896371,26.4639686998349,25.0920303497752,25.3537817455103,29437.4743575351,0.0,1.0
2023-02-03,29.05,29.48,29.045,29.25,14576,26.2202691244953,26.608383262999,26.2157561693965,26.4007873284505,16149.0638402496,0.0,1.0
2023-02-06,28.96,29.64,28.36,29.0,15617,26.1390359327155,26.7527978261632,25.5974813208498,26.1751395735065,17302.4101257668,0.0,1.0
2023-02-07,29.55,29.63,28.5616,28.98,15535,26.6715646343834,26.7437719159655,25.7794436704367,26.157087753111,17211.5605624504,0.0,1.0
2023-02-08,29.5,29.785,29.24,29.5,22906,26.6264350833946,26.8836735240308,26.3917614182528,26.6264350833946,25378.0499673955,0.0,1.0
2023-02-09,27.1,29.25,27.1,29.25,34826,24.460216635932,26.4007873284505,24.460216635932,26.4007873284505,38584.4742933954,0.0,1.0
2023-02-10,27.18,27.77,26.8,27.01,18770,24.532423917514,25.0649526191819,24.1894393299991,24.3789834441521,20795.6866274345,0.0,1.0
2023-02-13,27.72,28.39,26.82,26.88,29015,25.0198230681931,25.6245590514431,24.2074911503947,24.2616466115812,32146.3424344705,0.0,1.0
2023-02-14,26.79,28.52,26.79,27.68,31061,24.1804134198014,25.741895884014,24.1804134198014,24.9837194274021,34413.1498313661,0.0,1.0
2023-02-15,27.26,27.26,26.745,26.745,16801,24.6046311990961,24.6046311990961,24.1397968239115,24.1397968239115,18614.189186336,0.0,1.0
2023-02-16,26.93,27.125,26.74,26.79,8908,24.30677616257,24.4827814114264,24.1352838688126,24.1804134198014,9869.36475637647,0.0,1.0
2023-02-17,26.99,27.12,26.2899,27.1,19937,24.3609316237566,24.4782684563275,23.7290276508114,24.460216635932,22088.631022438,0.0,1.0
2023-02-21,26.53,27.27,26.52,26.95,16193,23.9457397546596,24.6136571092939,23.9367138444618,24.3248279829655,17940.5729119897,0.0,1.0
2023-02-22,26.27,27.08,26.08,26.67,17449,23.7110660895178,24.4421648155364,23.5395737957604,24.0721024974282,19332.1223208366,0.0,1.0
2023-02-23,26.6,27.28,26.0297,26.4962,27120,24.0089211260439,24.6226830194917,23.4941734674656,23.9152321781912,30046.8311846576,0.0,1.0
2023-02-24,25.3,27.49,24.99,27.49,35029,22.835552800335,24.8122271336446,22.5557495842044,24.8122271336446,38809.3823586788,0.0,1.0
2023-02-27,25.1,26.525,25.02,25.3,35712,22.6550345963798,23.9412267995607,22.5828273147977,22.835552800335,39566.0927458145,0.0,1.0
2023-02-28,25.9,26.45,25.02,25.2,25060,23.3771074122007,23.8735324730775,22.5828273147977,22.7452936983574,27764.5128867078,0.0,1.0
2023-03-01,25.86,26.36,25.75,25.95,11331,23.3410037714096,23.7922992812977,23.2417187592342,23.4222369631895,12553.858560227,0.0,1.0
2023-03-02,25.8,26.4,25.5,25.81,26237,23.286848310223,23.8284029220887,23.0160710042902,23.2958742204208,29068.5364967501,0.0,1.0
2023-03-03,25.36,25.925,25.28,25.6,11318,22.8897082615216,23.3996721876951,22.8175009799395,23.1063301062678,12539.4555806768,0.0,1.0
2023-03-06,24.68,25.56,24.5,25.56,21776,22.2759463680738,23.0702264654768,22.1134799845141,23.0702264654768,24126.0986680348,0.0,1.0
2023-03-07,24.1,24.443,24.09,24.2,9833,21.7524435766037,22.0620322963869,21.7434176664059,21.8427026785813,10894.1921474461,0.0,1.0
2023-03-08,24.13,24.16,23.93,24.12,8897,21.779521307197,21.8065990377903,21.5990031032418,21.7704953969992,9857.177619834,0.0,1.0
2023-03-09,23.01,24.13,23.0,24.11,15628,20.7686193650478,21.779521307197,20.75959345485,21.7614694868015,17314.5972623093,0.0,1.0
2023-03-10,22.68,23.13,22.0101,22.88,29459,20.4707643285217,20.8769302874209,19.8661186043737,20.6512825324769,32638.2595821838,0.0,1.0
2023-03-13,21.72,22.5734,21.65,21.82,17885,19.6042769495366,20.3745481258135,19.5410955781523,19.6945360515142,19815.1760965192,0.0,1.0
2023-03-14,22.77,23.85,22.5,22.65,40459,20.5519975203015,21.5267958216597,20.308297944962,20.4436865979284,44825.3961246335,0.0,1.0
2023-03-15,22.31,22.72,22.265,22.37,16977,20.1368056512045,20.5068679693127,20.0961890553146,20.1909611123911,18809.1833710152,0.0,1.0
2023-03-16,23.78,24.1549,22.27,22.27,27367,21.4636144502754,21.8019958235894,20.1007020104135,20.1007020104135,30320.4877961107,0.0,1.0
2023-03-17,23.28,23.66,22.5136,23.46,70312,21.0123189403873,21.3553035279022,20.3205731828309,21.174785323947,77900.1767793379,0.0,1.0
2023-03-20,23.5,24.11,23.45,23.66,17128,21.210888964738,21.7614694868015,21.1657594137492,21.3553035279022,18976.4795180979,0.0,1.0
2023-03-21,24.54,24.54,23.795,24.0,12281,22.1495836253052,22.1495836253052,21.477153315572,21.6621844746261,13606.383988893,0.0,1.0
2023-03-22,23.65,24.9,23.65,24.58,20054,21.3462776177045,22.4745163924246,21.3462776177045,22.1856872660962,22218.2578383894,0.0,1.0
2023-03-23,24.37,24.82,23.91,23.92,31773,21.9961431519432,22.4023091108425,21.5809512828462,21.589977193044,35201.9899421138,0.0,1.0
2023-03-24,25.42,25.77,24.4,24.4,21110,22.9438637227081,23.2597705796298,22.0232208825365,22.0232208825365,23388.2229464647,0.0,1.0
2023-03-27,25.07,25.88,24.9655,25.88,21117,22.6279568657865,23.3590555918051,22.5336361042199,23.3590555918051,23395.9783969917,0.0,1.0
2023-03-28,25.88,26.0,24.896,25.27,26172,23.3590555918051,23.4673665141783,22.4709060283455,22.8084750697417,28996.5215989992,0.0,1.0
2023-03-29,25.93,26.3,25.54,26.22,21836,23.4041851427939,23.7381438201111,23.0521746450813,23.665936538529,24192.5739582664,0.0,1.0
2023-03-30,24.37,25.8,24.275,25.8,11394,22.1856872660962,23.4875146272172,22.0992022316162,23.4875146272172,12515.8070006843,0.21,1.0
2023-03-31,24.32,25.19,23.54,25.19,21058,22.1401688268962,22.9321896689768,21.4300811753757,22.9321896689768,23131.2852220827,0.0,1.0
2023-04-03,23.67,24.34,23.21,24.34,13525,21.5484291172958,22.1583762025762,21.1296594766555,22.1583762025762,14856.6166126255,0.0,1.0
2023-04-04,22.89,23.83,22.495,23.83,12710,20.8383414657752,21.6940881227359,20.478745796095,21.6940881227359,13961.3750200718,0.0,1.0
2023-04-05,23.4,23.4999,22.67,22.67,16263,21.3026295456156,21.3935753871372,20.6380603332951,20.6380603332951,17864.1889812295,0.0,1.0
2023-04-06,23.1,23.55,22.82,23.55,9240,21.0295189104154,21.4391848632157,20.7746156508952,21.4391848632157,10149.7329020821,0.0,1.0
2023-04-10,23.15,23.23,22.4147,22.71,24762,21.0750373496154,21.1478668523355,20.4056431827397,20.6744750846551,27199.9660304498,0.0,1.0
2023-04-11,23.07,23.6395,22.84,23.35,10165,21.0022078468954,21.5206628693837,20.7928230265752,21.2571111064155,11165.804648232,0.0,1.0
2023-04-12,23.04,23.28,22.7,23.28,14080,20.9748967833753,21.1933852915355,20.6653713968151,21.1933852915355,15466.2596603156,0.0,1.0
2023-04-13,22.91,23.27,22.8,23.05,18851,20.8565488414553,21.1842816036955,20.7564082752152,20.9840004712153,20706.9929585659,0.0,1.0
2023-04-14,22.38,23.42,22.37,23.42,11375,20.3740533859349,21.3208369212956,20.3649496980949,21.3208369212956,12494.9363377904,0.0,1.0
2023-04-17,22.67,22.67,22.29,22.34,8654,20.6380603332951,20.6380603332951,20.2921201953748,20.3376386345749,9506.03772019677,0.0,1.0
2023-04-18,22.63,22.98,22.49,22.87,9389,20.6016455819351,20.9202746563353,20.474193952175,20.8201340900952,10313.4028374078,0.0,1.0
2023-04-19,22.93,23.1266,22.67,22.77,11632,20.8747562171353,21.0537347200698,20.6380603332951,20.7290972116952,12777.2395148288,0.0,1.0
2023-04-20,23.67,24.2,22.52,24.2,15577,21.5484291172958,22.0309245728161,20.501505015695,22.0309245728161,17110.6482051658,0.0,1.0
2023-04-21,22.6,23.5195,22.56,23.3,21244,20.574334518415,21.4114186153037,20.537919767055,21.2115926672155,23335.5980272545,0.0,1.0
2023-04-24,22.43,22.66,22.0,22.48,9416,20.4195718251349,20.6289566454551,20.0281132480146,20.465090264335,10343.061147836,0.0,1.0
2023-04-25,21.79,22.33,21.79,22.33,10686,19.8369358033745,20.3285349467349,19.8369358033745,20.3285349467349,11738.1001939014,0.0,1.0
2023-04-26,22.33,22.33,21.7896,21.79,13996,20.3285349467349,20.3285349467349,19.8365716558609,19.8369358033745,15373.9893612057,0.0,1.0
2023-04-27,22.85,23.72,22.28,22.28,11142,20.8019267144152,21.5939475564958,20.2830165075348,20.2830165075348,12238.9961033548,0.0,1.0
2023-04-28,22.8,23.615,22.7,22.85,8595,20.7564082752152,21.4983588341757,20.6653713968151,20.8019267144152,9441.22881963152,0.0,1.0
2023-05-01,21.81,23.49,21.78,22.9,14460,19.8551431790545,21.3845627361756,19.8278321155345,20.8474451536152,15883.6729181934,0.0,1.0
2023-05-02,21.23,22.64,21.15,21.75,22501,19.3271292843341,20.6107492697751,19.2542997816141,19.8005210520145,24716.3571460767,0.0,1.0
2023-05-03,20.8,21.97,20.75,21.25,20035,18.9356707072138,20.0008021844946,18.8901522680138,19.3453366600141,22007.564793638,0.0,1.0
2023-05-04,20.26,20.74,19.74,20.74,15632,18.4440715638535,18.8810485801738,17.9706797961731,18.8810485801738,17171.0632819639,0.0,1.0
2023-05-05,20.75,20.9,20.2001,20.6,11619,18.8901522680138,19.0267075856139,18.3895404736918,18.7535969504137,12762.9595875857,0.0,1.0
2023-05-08,19.84,20.74,19.84,20.74,24751,18.0617166745732,18.8810485801738,18.0617166745732,18.8810485801738,27187.8830150902,0.0,1.0
2023-05-09,19.3,19.75,19.3,19.75,7610,17.5701175312128,17.9797834840131,17.5701175312128,17.9797834840131,8359.24971697454,0.0,1.0
2023-05-10,19.08,19.81,19.0,19.81,10521,17.3698363987327,18.0344056110532,17.2970068960126,18.0344056110532,11556.8549635071,0.0,1.0
2023-05-11,18.31,19.4,17.98,19.01,32722,16.6688524350522,17.6611544096129,16.368430736332,17.3061105838527,35943.6753270486,0.0,1.0
2023-05-12,18.0,18.75,17.87,18.5,13094,16.386638112012,17.0694147000125,16.2682901700919,16.8418225040123,14383.1821017167,0.0,1.0
2023-05-15,18.49,18.95,17.76,17.76,29176,16.8327188161723,17.2514884568126,16.1681496038518,16.1681496038518,32048.5505574834,0.0,1.0
2023-05-16,18.0,18.7359,17.76,18.48,27478,16.386638112012,17.0565785001581,16.1681496038518,16.8236151283323,30183.3723683345,0.0,1.0
2023-05-17,19.19,19.34,18.08,18.08,36563,17.4699769649728,17.6065322825729,16.459467614732,16.459467614732,40162.8445994401,0.0,1.0
2023-05-18,20.43,20.555,18.64,18.91,19728,18.5988342571336,18.7126303551337,16.9692741337724,17.2150737054526,21670.3388195103,0.0,1.0
2023-05-19,20.62,21.05,20.45,20.97,16929,18.7718043260937,19.163262903214,18.6170416328136,19.090433400494,18595.7606384575,0.0,1.0
2023-05-22,21.5,21.77,20.88,20.88,18426,19.5729288560143,19.8187284276945,19.0085002099339,19.0085002099339,20240.1491833078,0.0,1.0
2023-05-23,22.24,22.505,21.03,21.48,15934,20.2466017561748,20.487849483935,19.145055527534,19.5547214803343,17502.7969763827,0.0,1.0
2023-05-24,21.5,22.24,21.5,21.98,12600,19.5729288560143,20.2466017561748,19.5729288560143,20.0099058723346,13840.5448664756,0.0,1.0
2023-05-25,21.66,21.875,21.48,21.48,8648,19.7185878614544,19.9143171500146,19.5547214803343,19.5547214803343,9499.44698454608,0.0,1.0
2023-05-26,20.75,21.52,20.64,21.52,8726,18.8901522680138,19.5911362316943,18.7900117017737,19.5911362316943,9585.12654800521,0.0,1.0
2023-05-30,20.5,20.89,20.21,20.89,9505,18.6625600720136,19.0176038977739,18.3985531246535,19.0176038977739,10440.8237266548,0.0,1.0
2023-05-31,19.89,20.4199,19.41,20.4,24194,18.1072351137732,18.5896395324152,17.6702580974529,18.5715231936136,26576.0430555167,0.0,1.0
2023-06-01,20.02,20.475,19.76,19.81,15803,18.2255830556933,18.6398008524136,17.9888871718532,18.0344056110532,17358.899248009,0.0,1.0
2023-06-02,22.62,22.82,20.24,20.28,22010,20.5925418940951,20.7746156508952,18.4258641881735,18.4622789395335,24177.0152786608,0.0,1.0
2023-06-05,22.19,22.84,22.19,22.47,13865,20.2010833169748,20.7928230265752,20.2010833169748,20.455986576495,15230.091632832,0.0,1.0
2023-06-06,23.93,24.34,21.96,22.39,25822,21.7851250011359,22.1583762025762,19.9916984966546,20.3831570737749,28364.3293287406,0.0,1.0
2023-06-07,25.02,25.13,23.75,24.16,39190,22.7774269756967,22.8775675419367,21.6212586200158,21.9945098214561,43048.488358506,0.0,1.0
2023-06-08,24.77,24.99,24.32,24.73,17428,22.5498347796965,22.7501159121766,22.1401688268962,22.5134200283365,19143.8901534076,0.0,1.0
2023-06-09,24.49,25.115,24.36,24.87,12496,22.2949315201763,22.8639120101767,22.1765835782562,22.6408716580966,13726.30544853,0.0,1.0
2023-06-12,22.63,24.59,22.54,24.59,22349,20.6016455819351,22.3859683985764,20.519712391375,22.3859683985764,24549.3918429255,0.0,1.0
2023-06-13,23.26,23.36,22.75,22.8,19902,21.1751779158555,21.2662147942555,20.7108898360151,20.7564082752152,21861.4701533806,0.0,1.0
2023-06-14,22.26,23.385,22.26,23.31,17146,20.2648091318548,21.2889740138556,20.2648091318548,21.2206963550555,18834.1255778246,0.0,1.0
2023-06-15,22.76,22.9899,22.16,22.9899,19657,20.7199935238552,20.9292873072969,20.1737722534548,20.9292873072969,21592.3484476436,0.0,1.0
2023-06-16,22.67,23.08,22.408,23.08,36474,20.6380603332951,21.0113115347354,20.3995437118869,21.0113115347354,40065.0820206213,0.0,1.0
2023-06-20,23.84,23.84,22.72,22.72,14326,21.7031918105759,21.7031918105759,20.6835787724951,20.6835787724951,15736.4798219943,0.0,1.0
2023-06-21,23.84,24.14,23.47,23.84,17751,21.7031918105759,21.9763024457761,21.3663553604956,21.7031918105759,19498.6914226037,0.0,1.0
2023-06-22,22.45,23.84,22.32,23.84,19743,20.4377792008149,21.7031918105759,20.3194312588949,21.7031918105759,21686.8156586371,0.0,1.0
2023-06-23,22.84,22.88,21.98,22.22,276734,20.7928230265752,20.8292377779352,20.0099058723346,20.2283943804948,303980.106593591,0.0,1.0
2023-06-26,23.3,23.72,22.64,22.64,24194,21.2115926672155,21.5939475564958,20.6107492697751,20.6107492697751,26576.0430555166,0.0,1.0
2023-06-27,23.49,23.85,22.9585,23.12,28861,21.3845627361756,21.7122954984159,20.9007017274793,21.0477262860954,31702.5369358215,0.0,1.0
2023-06-28,22.64,23.45,22.32,23.45,15050,20.6107492697751,21.3481479848156,20.3194312588949,21.3481479848156,16531.7619238458,0.0,1.0
2023-06-29,22.9,23.493,22.74,22.92,14764,20.8474451536152,21.3872938425276,20.7017861481751,20.8656525292953,16217.6035244957,0.0,1.0
2023-06-30,22.51,22.88,22.33,22.685,16839,20.492401327855,20.8292377779352,20.3285349467349,20.6517158650551,18496.899603697,0.0,1.0
2023-07-03,23.04,23.04,22.26,22.45,5991,20.9748967833753,20.9748967833753,20.2648091318548,20.4377792008149,6580.8495472266,0.0,1.0
2023-07-05,22.62,23.18,22.135,22.84,23470,20.5925418940951,21.1023484131354,20.1510130338547,20.7928230265752,25780.7609536651,0.0,1.0
2023-07-06,21.34,22.4,20.84,22.4,12920,19.6184472952143,20.5929343679851,19.1587835816432,20.5929343679851,14053.752361292,0.21,1.0
2023-07-07,22.03,22.21,21.53,21.67,40637,20.2527832199425,20.4182621568281,19.7931195063714,19.9218253461713,44202.9670824937,0.0,1.0
2023-07-10,22.15,22.39,21.7,21.7,17113,20.3631025111995,20.5837410937136,19.9494051689855,19.9494051689855,18614.6953683273,0.0,1.0
2023-07-11,22.0,22.25,21.905,22.12,11067,20.2252033971282,20.4550352539137,20.1378672915497,20.3355226883853,12038.1484042119,0.0,1.0
2023-07-12,22.41,22.74,22.15,22.25,17022,20.6021276422565,20.9055056932134,20.3631025111995,20.4550352539137,18515.709960829,0.0,1.0
2023-07-13,22.75,22.75,21.82,21.82,7842,20.9146989674848,20.9146989674848,20.0597244602426,20.0597244602426,8530.14907254269,0.0,1.0
2023-07-14,22.41,22.81,22.15,22.81,11814,20.6021276422565,20.9698586131134,20.3631025111995,20.9698586131134,12850.6989470823,0.0,1.0
2023-07-17,22.28,22.915,22.28,22.35,15903,20.482615076728,21.0663879929633,20.482615076728,20.546967996628,17298.5157741196,0.0,1.0
2023-07-18,23.07,23.295,21.9848,22.49,18327,21.2088837441703,21.4157324152773,20.2112296202356,20.6756738364279,19935.225969458,0.0,1.0
2023-07-19,24.11,24.125,23.11,23.22,31689,22.1649842683982,22.1787741798053,21.245656841256,21.3467828582417,34469.7645957415,0.0,1.0
2023-07-20,24.75,24.75,23.83,24.11,21341,22.7533538217692,22.7533538217692,21.9075725887984,22.1649842683982,23213.709685939,0.0,1.0
2023-07-21,23.9,24.75,23.68,24.75,22906,21.9719255086984,22.7533538217692,21.7696734747271,22.7533538217692,24916.0411445629,0.0,1.0
2023-07-24,24.16,24.68,23.96,23.96,11740,22.2109506397553,22.6890009018693,22.0270851543269,22.0270851543269,12770.2053190068,0.0,1.0
2023-07-25,23.65,24.5399,23.31,24.17,14400,21.7420936519128,22.5602031293266,21.4295223266845,22.2201439140267,15663.6249228022,0.0,1.0
2023-07-26,24.67,24.75,23.7062,23.77,19355,22.6798076275978,22.7533538217692,21.7937598533182,21.8524129431699,21053.4347486692,0.0,1.0
2023-07-27,23.18,24.74,23.18,24.74,14679,21.310009761156,22.7441605474978,21.310009761156,22.7441605474978,15967.1076556814,0.0,1.0
2023-07-28,22.58,23.74,22.58,23.6,14845,20.7584133048707,21.8248331203556,20.7584133048707,21.6961272805557,16147.6744429859,0.0,1.0
2023-07-31,21.32,22.6049,21.28,22.49,18005,19.6000607466715,20.7813045578065,19.5632876495858,20.6756738364279,19584.9699121565,0.0,1.0
2023-08-01,21.3,21.83,21.26,21.32,10893,19.5816741981287,20.068917734514,19.544901101043,19.6000607466715,11848.8796030614,0.0,1.0
2023-08-02,21.68,21.78,19.97,21.11,16597,19.9310186204427,20.0229513631569,18.3589687200295,19.4070019869716,18053.4154752602,0.0,1.0
2023-08-03,21.58,21.9622,21.01,21.35,15318,19.8390858777285,20.1904528203822,19.3150692442574,19.6276405694858,16662.1810116308,0.0,1.0
2023-08-04,21.08,21.84,21.08,21.43,9219,19.3794221641574,20.0781110087854,19.3794221641574,19.7011867636571,10027.9832057856,0.0,1.0
2023-08-07,20.85,21.363,20.645,21.19,12489,19.1679768559147,19.6395918260386,18.9795147333505,19.480548181143,13584.9313653386,0.0,1.0
2023-08-08,21.49,21.8425,20.41,20.5,18206,19.7563464092857,20.0804093273533,18.7634727879721,18.8462122564149,19803.6080100372,0.0,1.0
2023-08-09,20.94,21.38,20.85,21.38,8957,19.2507163243575,19.6552203923,19.1679768559147,19.6552203923,9742.99225232908,0.0,1.0
2023-08-10,20.95,21.4019,20.95,21.13,12249,19.2599095986289,19.6753536629544,19.2599095986289,19.4253885355145,13323.8709499586,0.0,1.0
2023-08-11,20.54,21.3514,19.925,20.74,38581,18.8829853535006,19.6289276278838,18.3175989858081,19.066850838929,41966.5495240715,0.0,1.0
2023-08-14,20.3,20.4755,20.0,20.42,8164,18.6623467709865,18.8236887344499,18.3865485428438,18.7726660622435,8880.40512984421,0.0,1.0
2023-08-15,19.6,20.1,19.51,20.1,12579,18.0188175719869,18.478481285558,17.9360781035441,18.478481285558,13682.8290211062,0.0,1.0
2023-08-16,19.79,20.0,19.37,20.0,11841,18.1934897831439,18.3865485428438,17.8073722637442,18.3865485428438,12880.0682438126,0.0,1.0
2023-08-17,20.2,20.55,19.68,19.68,10377,18.5704140282722,18.892178627772,18.0923637661583,18.0923637661583,11287.5997099943,0.0,1.0
2023-08-18,19.21,20.4,19.13,20.1,51508,17.6602798754015,18.7542795137007,17.5867336812301,18.478481285558,56027.9161474787,0.0,1.0
2023-08-21,19.26,19.44,19.05,19.29,17535,17.7062462467586,17.8717251836442,17.5131874870587,17.7338260695729,19073.7265987039,0.0,1.0
2023-08-22,18.68,19.28,18.66,19.28,13515,17.1730363390161,17.7246327953014,17.1546497904733,17.7246327953014,14700.9646410883,0.0,1.0
2023-08-23,18.49,18.8542,18.49,18.71,10140,16.9983641278591,17.3331831768243,16.9983641278591,17.2006161618304,11029.8025498065,0.0,1.0
2023-08-24,18.2,18.61,18.06,18.36,17350,16.7317591739879,17.1086834191162,16.603053334188,16.8788515623306,18872.4925285151,0.0,1.0
2023-08-25,18.31,18.4,18.055,18.25,10103,16.8328851909735,16.9156246594163,16.5984566970522,16.777725545345,10989.5557357688,0.0,1.0
2023-08-28,18.42,18.6,18.42,18.51,10975,16.9340112079592,17.0994901448447,16.9340112079592,17.0167506764019,11938.0752449829,0.0,1.0
2023-08-29,18.8,18.97,18.4,18.59,12376,17.2833556302732,17.4396412928874,16.9156246594163,17.0902968705733,13462.0154197638,0.0,1.0
2023-08-30,18.87,19.155,18.5899,18.64,28053,17.3477085501731,17.6097168669087,17.0902049378306,17.1362632419304,30514.699302734,0.0,1.0
2023-08-31,19.1,19.19,18.82,18.96,30290,17.5591538584158,17.6418933268586,17.301742178816,17.4304480186159,32947.9999244221,0.0,1.0
2023-09-01,19.92,19.98,19.45,19.49,9257,18.3130023486724,18.368161994301,17.8809184579156,17.9176915550013,10069.3177715542,0.0,1.0
2023-09-05,18.98,19.83,18.75,19.83,11833,17.4488345671588,18.2302628802296,17.2373892589161,18.2302628802296,12871.3662299665,0.0,1.0
2023-09-06,18.45,18.75,18.1974,18.63,13327,16.9615910307734,17.2373892589161,16.7293689226773,17.127069967659,14496.4673157073,0.0,1.0
2023-09-07,18.16,18.86,18.05,18.37,54447,16.6949860769022,17.3385152759017,16.5938600599165,16.888044836602,59224.8184841533,0.0,1.0
2023-09-08,18.65,18.82,18.31,18.37,9712,17.1454565162019,17.301742178816,16.8328851909735,16.888044836602,10564.2448090454,0.0,1.0
2023-09-11,18.24,18.91,18.13,18.91,15595,16.7685322710736,17.3844816472588,16.6674062540879,17.3844816472588,16963.4882410485,0.0,1.0
2023-09-12,18.58,18.6783,18.0601,18.14,12890,17.0811035963019,17.17147348239,16.6031452669307,16.6765995283593,14021.1198093694,0.0,1.0
2023-09-13,18.16,18.56,18.16,18.475,10898,16.6949860769022,17.0627170477591,16.6949860769022,16.984574216452,11854.3183617151,0.0,1.0
2023-09-14,18.98,18.98,18.35,18.37,12999,17.4488345671588,17.4488345671588,16.8696582880592,16.888044836602,14139.6847480212,0.0,1.0
2023-09-15,18.38,18.82,18.36,18.82,97267,16.8972381108735,17.301742178816,16.8788515623306,17.301742178816,105802.347594875,0.0,1.0
2023-09-18,17.97,18.38,17.7,18.35,31153,16.5203138657452,16.8972381108735,16.2720954604168,16.8696582880592,33886.7296680593,0.0,1.0
2023-09-19,17.8,18.01,17.785,17.94,9145,16.364028203131,16.5570869628309,16.3502382917239,16.4927340429309,9947.48957771012,0.0,1.0
2023-09-20,17.71,18.0699,17.7,17.92,10157,16.2812887346882,16.6121546757167,16.2720954604168,16.4743474943881,11048.2943292293,0.0,1.0
2023-09-21,17.5,17.76,17.2898,17.66,12804,16.0882299749883,16.3272551060453,15.894987349803,16.2353223633311,13927.5731605249,0.0,1.0
2023-09-22,17.43,17.54,17.32,17.54,13329,16.0238770550884,16.125003072074,15.9227510381027,16.125003072074,14498.6428191687,0.0,1.0
2023-09-25,17.35,17.512,17.05,17.26,27248,15.950330860917,16.099261904114,15.6745326327743,15.8675913924742,29639.0591594801,0.0,1.0
2023-09-26,17.6,17.75,17.35,17.35,19963,16.1801627177026,16.3180618317739,15.950330860917,15.950330860917,21714.7878009652,0.0,1.0
2023-09-27,17.66,17.85,17.51,17.51,11198,16.2353223633311,16.4099945744881,16.0974232492598,16.0974232492598,12180.6438809402,0.0,1.0
2023-09-28,17.71,17.97,17.71,17.94,10084,16.2812887346882,16.5203138657452,16.2812887346882,16.4927340429309,10968.8884528845,0.0,1.0
2023-09-29,17.53,18.05,17.46,17.89,13035,16.1158097978026,16.5938600599165,16.0514568779026,16.4467676715738,14178.8438103282,0.0,1.0
2023-10-02,17.47,18.97,17.25,17.66,23001,16.0606501521741,17.4396412928874,15.8583981182028,16.2353223633311,25019.3775589841,0.0,1.0
2023-10-03,17.31,17.57,17.01,17.57,11546,15.9135577638313,16.1525828948883,15.6377595356887,16.1525828948883,12559.1814832412,0.0,1.0
2023-10-04,17.51,17.63,17.015,17.21,13805,16.0974232492598,16.2077425405168,15.6423561728244,15.8216250211171,15016.4126430058,0.0,1.0
2023-10-05,17.69,17.69,17.091,17.23,17422,16.4559609458452,16.4559609458452,15.8987466662205,16.0280501468012,18728.4827069192,0.21,1.0
2023-10-06,17.59,17.59,17.14,17.3,10032,16.3629368590965,16.3629368590965,15.9443284687274,16.0931670075253,10784.3036686841,0.0,1.0
2023-10-09,17.43,17.57,17.24,17.385,13478,16.2140983202986,16.3443320417468,16.0373525554761,16.1722374812617,14488.7205788002,0.0,1.0
2023-10-10,17.4,17.82,17.325,17.61,16918,16.186191094274,16.5768922586185,16.1164230292125,16.3815416764463,18186.6875465308,0.0,1.0
2023-10-11,17.55,17.74,17.25,17.41,8141,16.325727224397,16.5024729892196,16.0466549641509,16.1954935029488,8751.49682682985,0.0,1.0
2023-10-12,17.37,17.55,17.05,17.55,7592,16.1582838682494,16.325727224397,15.8606067906535,16.325727224397,8161.32709854956,0.0,1.0
2023-10-13,17.22,17.4,17.12,17.4,9059,16.0187477381263,16.186191094274,15.9257236513776,16.186191094274,9738.33801182306,0.0,1.0
2023-10-16,17.17,17.355,17.1,17.35,17322,15.972235694752,16.1443302552371,15.9071188340279,16.1396790508996,18620.9836671596,0.0,1.0
2023-10-17,17.49,18.08,17.3,17.3,23111,16.2699127723478,16.8187548841651,16.0931670075253,16.0931670075253,24844.1030788434,0.0,1.0
2023-10-18,17.51,17.89,17.37,17.55,12005,16.2885175896976,16.6420091193426,16.1582838682494,16.325727224397,12905.2597231411,0.0,1.0
2023-10-19,17.21,18.08,17.21,17.4214,13836,16.0094453294514,16.8187548841651,16.0094453294514,16.2060982488382,14873.5671411397,0.0,1.0
2023-10-20,17.72,17.73,17.17,17.33,29342,16.4838681718698,16.4931705805447,15.972235694752,16.1210742335499,31542.3682462647,0.0,1.0
2023-10-23,17.54,18.07,17.3039,17.503,26128,16.3164248157222,16.8094524754903,16.0967949469085,16.2820059036251,28087.3491083908,0.0,1.0
2023-10-24,17.265,18.0171,17.16,17.665,13478,16.0606085771632,16.7602427336002,15.9629332860771,16.432704924158,14488.7205788002,0.0,1.0
2023-10-25,17.48,17.52,17.0516,17.26,13029,16.2606103636729,16.2978199983724,15.8620951760415,16.0559573728258,14006.0498902796,0.0,1.0
2023-10-26,18.25,18.32,17.5,17.51,14135,16.9768958316379,17.042012692362,16.2792151810227,16.2885175896976,15194.9892700209,0.0,1.0
2023-10-27,17.46,18.24,17.01,18.24,12748,16.2420055463232,16.9675934229631,15.823397155954,16.9675934229631,13703.9775885551,0.0,1.0
2023-10-30,16.98,17.78,16.9,17.72,20017,15.7954899299294,16.539682623919,15.7210706605305,16.4838681718698,21518.0827886811,0.0,1.0
2023-10-31,17.42,17.69,17.09,17.12,16994,16.2047959116237,16.4559609458452,15.897816425353,15.9257236513776,18268.3868167481,0.0,1.0
2023-11-01,17.15,17.17,17.0287,17.17,8334,15.9536308774022,15.972235694752,15.8407926601761,15.972235694752,8958.96997356589,0.0,1.0
2023-11-02,17.77,17.87,17.31,17.32,16173,16.5303802152442,16.6234043019929,16.1024694162001,16.111771824875,17385.8197003217,0.0,1.0
2023-11-03,18.83,19.37,18.13,18.25,24152,17.5164355347804,18.0187656032234,16.8652669275395,16.9768958316379,25963.168082741,0.0,1.0
2023-11-06,18.1,18.85,18.06,18.85,11817,16.8373597015149,17.5350403521301,16.8001500668154,17.5350403521301,12703.1615283931,0.0,1.0
2023-11-07,18.4,18.4,17.55,17.91,20754,17.116431961761,17.116431961761,16.325727224397,16.6606139366924,22310.3507117094,0.0,1.0
2023-11-08,17.71,18.41,17.49,18.41,13573,16.474565763195,17.1257343704359,16.2699127723478,17.1257343704359,14590.8446665718,0.0,1.0
2023-11-09,17.72,17.97,17.68,17.68,5988,16.4838681718698,16.7164283887416,16.4466585371703,16.4466585371703,6437.04250080544,0.0,1.0
2023-11-10,18.09,18.25,17.4939,17.8,16253,16.82805729284,16.9768958316379,16.273540711731,16.5582874412688,17471.8189321294,0.0,1.0
2023-11-13,17.78,18.12,17.69,17.87,14457,16.539682623919,16.8559645188646,16.4559609458452,16.6234043019929,15541.1361780468,0.0,1.0
2023-11-14,19.99,20.36,17.29,18.38,37176,18.5955149410653,18.9397040620355,16.0838645988504,17.0978271444112,39963.8430210326,0.0,1.0
2023-11-15,19.87,20.49,19.23,19.97,16546,18.4838860369669,19.0606353748088,17.8885318817752,18.5769101237156,17786.791118625,0.0,1.0
2023-11-16,19.25,20.0,19.02,20.0,10841,17.9071366991249,18.6048173497402,17.6931812996029,18.6048173497402,11653.9709003393,0.0,1.0
2023-11-17,19.87,19.87,19.45,19.62,18204,18.4838860369669,18.4838860369669,18.0931848726223,18.2513258200951,19569.1251978394,0.0,1.0
2023-11-20,19.465,19.54,19.23,19.26,7407,18.1071384856347,18.1769065506962,17.8885318817752,17.9164391077998,7962.45387499428,0.0,1.0
2023-11-21,18.43,19.1,18.3601,18.51,26755,17.1443391877856,17.7676005690019,17.0793153511483,17.2187584571846,28761.3680876836,0.0,1.0
2023-11-22,19.07,19.25,18.58,18.79,10505,17.7396933429773,17.9071366991249,17.2838753179086,17.4792259000809,11292.774126747,0.0,1.0
2023-11-24,19.25,19.25,18.9886,19.0,4987,17.9071366991249,17.9071366991249,17.6639717363638,17.6745764822532,5360.97711281175,0.0,1.0
2023-11-27,19.67,19.67,18.94,19.08,12276,18.2978378634695,18.2978378634695,17.618762030204,17.7489957516522,13196.5821208897,0.0,1.0
2023-11-28,19.0,19.46,18.9411,19.46,15619,17.6745764822532,18.1024872812972,17.6197852951582,18.1024872812972,16790.2750200534,0.0,1.0
2023-11-29,20.1,20.31,19.19,19.19,18192,18.6978414364889,18.8931920186612,17.8513222470757,17.8513222470757,19556.2253130682,0.0,1.0
2023-11-30,19.5,20.7,19.5,20.32,11351,18.1396969159967,19.2559859569811,18.1396969159967,18.902494427336,12202.2160031133,0.0,1.0
2023-12-01,20.48,20.805,19.5,19.5001,23245,19.051332966134,19.3536612480672,18.1396969159967,18.1397899400834,24988.1517921213,0.0,1.0
2023-12-04,20.99,21.0,20.3,20.3,7809,19.5257558085523,19.5350582172272,18.8838896099863,18.8838896099863,8394.60001482795,0.0,1.0
2023-12-05,20.77,21.05,20.77,21.05,6518,19.3211028177052,19.5815702606016,19.3211028177052,19.5815702606016,7006.78741153137,0.0,1.0
2023-12-06,21.57,21.915,21.08,21.08,18656,20.0652955116948,20.3862286109778,19.6094774866262,19.6094774866262,20055.0208575528,0.0,1.0
2023-12-07,21.68,21.74,21.4,21.74,14562,20.1676220071184,20.2234364591676,19.907154564222,20.2234364591676,15654.0101697944,0.0,1.0
2023-12-08,21.98,22.45,21.76,21.99,16397,20.4466942673645,20.8839074750834,20.2420412765173,20.4559966760394,17626.6175493832,0.0,1.0
2023-12-11,21.52,21.98,21.0061,21.98,32522,20.0187834683205,20.4466942673645,19.5407326865189,20.4466942673645,34960.8377106202,0.0,1.0
2023-12-12,21.48,21.65,21.0,21.65,36863,19.981573833621,20.1397147810938,19.5350582172272,20.1397147810938,39627.3710265849,0.0,1.0
2023-12-13,22.53,22.91,21.21,21.21,51120,20.9583267444823,21.3118182741274,19.7304087993995,19.7304087993995,54953.5091251126,0.0,1.0
2023-12-14,22.32,23.245,22.02,22.7,34452,20.7629761623101,21.6234489647356,20.483903902064,21.1164676919551,37035.5691779807,0.0,1.0
2023-12-15,23.95,23.95,22.3849,22.62,80087,22.2792687763139,22.2792687763139,20.82334879461,21.0420484225562,86092.7559722787,0.0,1.0
2023-12-18,23.42,24.57,23.1601,23.95,30284,21.7862411165458,22.8560181141558,21.5444715150859,22.2792687763139,32555.0092008002,0.0,1.0
2023-12-19,24.5,24.5,23.542,23.68,23941,22.7909012534318,22.7909012534318,21.8997305023792,22.0281037420924,25736.3451088481,0.0,1.0
2023-12-20,24.95,26.16,24.5,24.5,25604,23.2095096438009,24.3351010934602,22.7909012534318,22.7909012534318,27524.0541400505,0.0,1.0
2023-12-21,25.4,25.63,24.61,25.02,16342,23.6281180341701,23.8420734336921,22.8932277488553,23.274626504525,17567.4930775154,0.0,1.0
2023-12-22,26.03,26.46,23.0,25.65,20729,24.2141697806869,24.6141733537063,21.3955399522012,23.8606782510418,22283.4759517695,0.0,1.0
2023-12-26,27.17,27.78,25.592,25.88,24108,25.2746443696221,25.8420912987891,23.8067242807276,24.0746336505638,25915.8685052467,0.0,1.0
2023-12-27,27.61,27.68,26.799,27.41,17741,25.6839503513164,25.7490672120404,24.9295250077844,25.497902177819,19071.4046437523,0.0,1.0
2023-12-28,26.62,27.73,26.52,27.45,20676,24.9676648833514,26.0087658608314,24.8738720024973,25.7461457944401,22044.3170224944,0.22,1.0
2023-12-29,24.8,26.85,24.53,26.85,33570,23.2606344518074,25.1833885093157,23.0073936735015,25.1833885093157,35791.6290600281,0.0,1.0
2024-01-02,23.84,25.29,23.755,24.4,16232,22.3602227956084,23.7202195679923,22.2804988468825,22.8854629283912,17306.2175425194,0.0,1.0
2024-01-03,22.49,24.06,22.38,23.31,31607,21.0940189040786,22.5665671334874,20.9908467351391,21.8631205270819,33698.7196812721,0.0,1.0
2024-01-04,22.73,23.08,22.61,22.71,16606,21.3191218181283,21.6473969011175,21.2065703611035,21.3003632419575,17704.9684888539,0.0,1.0
2024-01-05,22.78,23.44,22.52,22.52,53285,21.3660182585554,21.9850512721922,21.1221567683348,21.1221567683348,56811.3480626628,0.0,1.0
2024-01-08,22.59,22.59,22.01,22.46,12180,21.1878117849326,21.1878117849326,20.6438130759791,21.0658810398224,12986.0602308949,0.0,1.0
2024-01-09,21.82,22.35,21.82,22.13,13166,20.4656066023564,20.9627088708829,20.4656066023564,20.756364533004,14037.3127257768,0.0,1.0
2024-01-10,22.48,22.5,21.7,21.7,15737,21.0846396159932,21.103398192164,20.3530551453315,20.3530551453315,16778.4589370766,0.0,1.0
2024-01-11,22.35,22.4,21.6,22.31,27845,20.9627088708829,21.0096053113099,20.2592622644774,20.9251917185413,29687.7542799071,0.0,1.0
2024-01-12,22.75,22.84,22.15,22.61,23321,21.3378803942991,21.4222939870678,20.7751231091748,21.2065703611035,24864.3604798605,0.0,1.0
2024-01-16,21.71,22.7478,21.565,22.48,34613,20.3624344334169,21.3358169509204,20.2264347561785,21.0846396159932,36903.653757961,0.0,1.0
2024-01-17,21.74,22.035,21.48,21.5,11007,20.3905722976731,20.6672612961926,20.1467108074526,20.1654693836234,11735.4322628457,0.0,1.0
2024-01-18,21.96,22.491,21.2283,22.01,10889,20.5969166355521,21.0949568328871,19.9106341263429,20.6438130759791,11609.6231407401,0.0,1.0
2024-01-19,22.64,22.71,21.9,22.11,13206,21.2347082253597,21.3003632419575,20.5406409070396,20.7376059568331,14079.9598858126,0.0,1.0
2024-01-22,23.26,23.42,22.825,22.91,16314,21.8162240866549,21.9662926960214,21.4082250549397,21.4879490036656,17393.6442205927,0.0,1.0
2024-01-23,22.87,23.62,22.87,23.62,15287,21.450431851324,22.1538784577295,21.450431851324,22.1538784577295,16298.6783866741,0.0,1.0
2024-01-24,23.7,23.94,23.01,23.34,16678,22.2289127624127,22.4540156764625,21.5817418845197,21.8912583913381,17781.7333769183,0.0,1.0
2024-01-25,23.93,24.02,23.1301,24.02,13456,22.4446363883771,22.5290499811457,21.6943871344254,22.5290499811457,14346.5046360363,0.0,1.0
2024-01-26,23.76,24.2,23.43,24.2,6194,22.2851884909252,22.697877166683,21.9756719841068,22.697877166683,6603.91273154047,0.0,1.0
2024-01-29,24.0,24.0,23.31,23.77,13824,22.5102914049749,22.5102914049749,21.8631205270819,22.2945677790106,14738.8585083655,0.0,1.0
2024-01-30,23.45,23.94,23.4401,23.94,6011,21.9944305602776,22.4540156764625,21.985145065073,22.4540156764625,6408.80197437678,0.0,1.0
2024-01-31,22.6,23.51,22.6,23.48,17904,21.1971910730181,22.05070628879,21.1971910730181,22.0225684245338,19088.8688320149,0.0,1.0
2024-02-01,22.03,22.65,21.77,22.65,14496,20.6625716521499,21.2440875134451,20.4187101619293,21.2440875134451,15455.3307969665,0.0,1.0
2024-02-02,21.85,22.25,21.59,21.59,13582,20.4937444666126,20.8689159900288,20.249882976392,20.249882976392,14480.843190149,0.0,1.0
2024-02-05,22.12,22.51,21.3,21.71,31222,20.7469852449186,21.1127774802494,19.9778836219152,20.3624344334169,33288.2407659277,0.0,1.0
2024-02-06,22.13,22.57,22.11,22.23,9270,20.756364533004,21.1690532087618,20.7376059568331,20.850157413858,9883.47933829191,0.0,1.0
2024-02-07,21.01,22.7,21.0,22.6,20272,19.7058842674385,21.2909839538721,19.6965049793531,21.1971910730181,21613.5807061331,0.0,1.0
2024-02-08,20.95,21.08,20.45,21.05,27260,19.649608538926,19.7715392840363,19.1806441346557,19.7434014197801,29064.0395643839,0.0,1.0
2024-02-09,21.41,21.86,20.94,20.94,34385,20.0810557908547,20.503123754698,19.6402292508406,19.6402292508406,36660.5649457571,0.0,1.0
2024-02-12,22.26,22.72,21.17,21.17,21573,20.8782952781142,21.3097425300429,19.855952876805,19.855952876805,23000.6795862969,0.0,1.0
2024-02-13,19.84,21.71,19.625,21.71,30295,18.6085075614459,20.3624344334169,18.4068528676097,20.3624344334169,32299.8928320986,0.0,1.0
2024-02-14,21.3,22.47,20.015,20.43,28301,19.9778836219152,21.0752603279078,18.7726451029405,19.1618855584849,30173.931904315,0.0,1.0
2024-02-15,22.33,22.5,21.16,21.64,20527,20.9439502947121,21.103398192164,19.8465735887196,20.2967794168191,21885.4563513612,0.0,1.0
2024-02-16,22.2,22.94,22.0528,22.29,17191,20.8220195496018,21.5160868679219,20.6839564289846,20.9064331423705,18328.6832043772,0.0,1.0
2024-02-20,21.73,22.0,21.46,21.95,13130,20.3811930095877,20.6344337878937,20.1279522312817,20.5875373474666,13998.9302817447,0.0,1.0
2024-02-21,21.15,21.41,21.115,21.38,10508,19.8371943006341,20.0810557908547,19.8043667923352,20.0529179265985,11203.4089413993,0.0,1.0
2024-02-22,20.27,21.1999,19.86,20.94,18690,19.0118169491184,19.8839969481803,18.6272661376167,19.6402292508406,19926.885526718,0.0,1.0
2024-02-23,20.7,20.7,20.21,20.23,10494,19.4151263367909,19.4151263367909,18.955541220606,18.9742997967768,11188.4824353868,0.0,1.0
2024-02-26,20.76,20.95,20.29,20.43,8031,19.4714020653033,19.649608538926,19.0305755252892,19.1618855584849,8562.48355618366,0.0,1.0
2024-02-27,20.3,21.3,20.0429,20.0429,31536,19.0399548133746,19.9778836219152,18.7988133166988,18.7988133166988,33623.0209722087,0.0,1.0
2024-02-28,19.595,20.22,19.5,20.11,21408,18.3787150033535,18.9649205086914,18.2896117665421,18.8617483397519,22824.7600511492,0.0,1.0
2024-02-29,20.2,20.34,19.53,19.98,14444,18.9461619325206,19.0774719657162,18.3177496307983,18.7398175946416,15399.88948892,0.0,1.0
2024-03-01,20.23,20.6999,20.0,20.0,15250,18.9742997967768,19.41503254391,18.7585761708124,18.7585761708124,16259.229763641,0.0,1.0
2024-03-04,20.43,20.7799,20.03,20.6,6905,19.1618855584849,19.4900668485933,18.7867140350687,19.3213334559368,7361.96600117646,0.0,1.0
2024-03-05,20.46,21.0755,20.42,20.42,7366,19.1900234227411,19.7673186043979,19.1525062703995,19.1525062703995,7853.47452058883,0.0,1.0
2024-03-06,20.76,20.84,20.45,20.84,7141,19.4714020653033,19.5464363699866,19.1806441346557,19.5464363699866,7613.58424538756,0.0,1.0
2024-03-07,20.78,20.93,20.61,20.92,19618,19.4901606414741,19.6308499627552,19.3307127440222,19.6214706746698,20916.2996395481,0.0,1.0
2024-03-08,21.16,21.19,20.85,21.17,7442,19.8465735887196,19.8747114529758,19.555815658072,19.855952876805,7934.50412465678,0.0,1.0
2024-03-11,20.51,20.9,20.41,20.9,7893,19.2369198631682,19.602712098499,19.1431269823141,19.602712098499,8415.35085406019,0.0,1.0
2024-03-12,19.85,21.2151,19.52,19.5722,16966,18.6178868495313,19.8982534660701,18.3083703427129,18.3573302265188,18088.792929176,0.0,1.0
2024-03-13,19.75,20.0,19.15,19.58,17036,18.5240939686773,18.7585761708124,17.9613366835529,18.3646460712254,18163.4254592385,0.0,1.0
2024-03-14,19.38,19.7192,18.99,19.45,17692,18.1770603095172,18.4952057613742,17.8112680741864,18.2427153261151,18862.8388838254,0.0,1.0
2024-03-15,19.61,19.88,19.05,19.05,56184,18.3927839354816,18.6460247137876,17.8675438026988,17.8675438026988,59902.200986256,0.0,1.0
2024-03-18,19.74,19.82,19.26,19.62,16411,18.5147146805919,18.5897489852751,18.0645088524924,18.402163223567,17497.0635836795,0.0,1.0
2024-03-19,20.2,20.2,19.5153,19.6,18444,18.9461619325206,18.9461619325206,18.3039620773128,18.3834046473962,19664.6054924979,0.0,1.0
2024-03-20,20.59,20.6,19.52,20.21,11017,19.3119541678514,19.3213334559368,18.3083703427129,18.955541220606,11746.0940528546,0.0,1.0
2024-03-21,21.28,21.28,20.0275,20.77,28870,19.9591250457444,19.9591250457444,18.7843692130473,19.4807813533887,30780.587755824,0.0,1.0
2024-03-22,20.59,21.02,20.59,21.02,10068,19.3119541678514,19.7152635555239,19.3119541678514,19.7152635555239,10734.2901810057,0.0,1.0
2024-03-25,22.3,22.5,20.51,20.51,41360,20.9158124304559,21.103398192164,19.2369198631682,19.2369198631682,44097.1634769961,0.0,1.0
2024-03-26,22.5,23.19,21.64,22.2,26541,21.103398192164,21.750569070057,20.2967794168191,20.8220195496018,28297.4568627407,0.0,1.0
2024-03-27,22.5,23.0,21.6901,22.74,24344,21.3097425300429,21.7832923640439,20.5426865089282,21.5370464503634,25703.7361773745,0.22,1.0
2024-03-28,22.29,22.79,21.8,22.1505,72309,21.1108515997625,21.5844014337635,20.6467727624416,20.9787311960763,76347.8253060209,0.0,1.0
2024-04-01,21.41,22.04,21.25,22.04,37832,20.2774038919208,20.874076682762,20.1258679450405,20.874076682762,39945.1095572804,0.0,1.0
2024-04-02,20.95,21.135,20.75,20.92,13683,19.84173804464,20.0169514832203,19.6523181110396,19.8133250545999,14447.2651213857,0.0,1.0
2024-04-03,20.97,21.3,20.58,20.72,21666,19.860680038,20.1732229284406,19.4913111674793,19.6239051209995,22876.1562610498,0.0,1.0
2024-04-04,21.35,21.51,21.05,21.45,14122,20.2205779118407,20.372113858721,19.9364480114402,20.3152878786409,14910.7855034868,0.0,1.0
2024-04-05,21.23,21.51,20.91,21.35,11495,20.1069259516805,20.372113858721,19.8038540579199,20.2205779118407,12137.0541964722,0.0,1.0
2024-04-08,21.25,21.48,20.83,21.13,13530,20.1258679450405,20.343700868681,19.7280860844797,20.0122159848803,14285.7192934554,0.0,1.0
2024-04-09,21.39,21.42,21.25,21.25,13832,20.2584618985608,20.2868748886009,20.1258679450405,20.1258679450405,14604.5875289781,0.0,1.0
2024-04-10,20.11,21.09,19.82,20.75,32126,19.0461743235184,19.9743319981602,18.7715154197978,19.6523181110396,33920.4004450514,0.0,1.0
2024-04-11,20.25,21.7899,19.86,20.05,14828,19.1787682770386,20.6372070557948,18.8093994065179,18.9893483434383,15656.2191931527,0.0,1.0
2024-04-12,20.07,20.275,19.7,20.2,12773,19.0082903367983,19.2024457687387,18.6578634596376,19.1314132936385,13486.4369944793,0.0,1.0
2024-04-15,20.03,20.21,19.84,20.1,11636,18.9704063500782,19.1408842903186,18.7904574131578,19.0367033268383,12285.9297633885,0.0,1.0
2024-04-16,20.23,20.44,19.88,19.88,6081,19.1598262836786,19.358717213959,18.8283413998779,18.8283413998779,6420.65476892106,0.0,1.0
2024-04-17,19.85,20.44,19.85,19.94,11429,18.7999284098379,19.358717213959,18.7999284098379,18.885167379958,12067.3677608944,0.0,1.0
2024-04-18,20.21,20.49,19.65,20.03,27266,19.1408842903186,19.4060721973591,18.6105084762375,18.9704063500782,28788.9447343202,0.0,1.0
2024-04-19,21.0,21.0,19.87,19.87,14531,19.8890930280401,19.8890930280401,18.8188704031979,18.8188704031979,15342.6302330524,0.0,1.0
2024-04-22,21.08,22.28,20.43,20.95,30002,19.9648610014802,21.1013806030825,19.349246217279,19.84173804464,31677.7642455467,0.0,1.0
2024-04-23,21.19,22.0,21.0082,21.23,8891,20.0690419649604,20.836192696042,19.8968592453177,20.1069259516805,9387.60755640145,0.0,1.0
2024-04-24,21.3,21.74,20.76,21.17,19116,20.1732229284406,20.5899467823615,19.6617891077196,20.0500999716004,20183.7257955427,0.0,1.0
2024-04-25,20.47,21.07,20.36,20.5992,15993,19.387130203999,19.9553900048002,19.2829492405188,19.5094954811049,16886.2903666099,0.0,1.0
2024-04-26,21.72,22.12,20.69,20.69,24831,20.5710047890014,20.9498446562022,19.5954921309595,19.5954921309595,26217.9376035322,0.0,1.0
2024-04-29,21.01,21.92,20.76,21.92,15149,19.8985640247201,20.7604247226018,19.6617891077196,20.7604247226018,15995.1486752812,0.0,1.0
2024-04-30,20.5,21.105,20.5,21.105,11028,19.4155431940391,19.9885384931803,19.4155431940391,19.9885384931803,11643.9698720048,0.0,1.0
2024-05-01,21.17,21.41,20.79,20.79,9642,20.0500999716004,20.2774038919208,19.6902020977597,19.6902020977597,10180.5547248704,0.0,1.0
2024-05-02,21.92,22.29,21.14,21.14,19051,20.7604247226018,21.1108515997625,20.0216869815603,20.0216869815603,20115.0952150494,0.0,1.0
2024-05-03,21.79,22.49,21.2646,22.07,15037,20.6373017657616,21.3002715333629,20.1396956001934,20.9024896728021,15876.8929058158,0.0,1.0
2024-05-06,21.97,22.02,21.7,21.7,7386,20.8077797060019,20.855134689402,20.5520627956414,20.5520627956414,7798.54565420999,0.0,1.0
2024-05-07,21.65,22.48,21.65,22.0,12673,20.5047078122413,21.2908005366829,20.5047078122413,20.836192696042,13380.8514860281,0.0,1.0
2024-05-08,21.86,22.02,21.3,21.3,7114,20.7035987425217,20.855134689402,20.1732229284406,20.1732229284406,7511.35307122257,0.0,1.0
2024-05-09,22.3,22.3,21.64,22.0,14998,21.1203225964425,21.1203225964425,20.4952368155613,20.836192696042,15835.7145575199,0.0,1.0
2024-05-10,22.46,22.46,22.0,22.29,9053,21.2718585433228,21.2718585433228,20.836192696042,21.1108515997625,9558.6560800925,0.0,1.0
2024-05-13,22.53,22.54,22.0377,22.51,13158,21.338155520083,21.347626516763,20.8718983535256,21.3192135267229,13892.9412020166,0.0,1.0
2024-05-14,22.9,23.3,22.4513,22.56,12111,21.6885823972437,22.0674222644444,21.2636187762112,21.366568510123,12787.460928532,0.0,1.0
2024-05-15,22.73,23.44,22.65,23.22,8233,21.5275754536834,22.2000162179647,21.4518074802432,21.9916542910043,8692.85491079214,0.0,1.0
2024-05-16,22.77,22.88,22.5,22.83,12953,21.5654594404034,21.6696404038836,21.3097425300429,21.6222854204835,13676.4909096916,0.0,1.0
2024-05-17,22.86,23.2,22.805,22.88,16412,21.6506984105236,21.9727122976443,21.5986079287835,21.6696404038836,17328.6936470206,0.0,1.0
2024-05-20,22.1,22.845,22.1,22.65,6748,20.9309026628422,21.6364919155036,20.9309026628422,21.4518074802432,7124.91011029094,0.0,1.0
2024-05-21,22.13,22.54,21.8,22.25,17052,20.9593156528822,21.347626516763,20.6467727624416,21.0729676130424,18004.4409011087,0.0,1.0
2024-05-22,22.3,22.3,22.0,22.02,9949,21.1203225964425,21.1203225964425,20.836192696042,20.855134689402,10504.7022358158,0.0,1.0
2024-05-23,22.03,22.59,21.92,22.24,22549,20.864605686082,21.3949815001631,20.7604247226018,21.0634966163624,23808.4763006744,0.0,1.0
2024-05-24,22.24,22.24,21.835,21.91,12430,21.0634966163624,21.0634966163624,20.6799212508217,20.7509537259218,13124.2787004915,0.0,1.0
2024-05-28,21.97,22.2104,21.95,22.2104,11287,20.8077797060019,21.0354624661896,20.7888377126419,21.0354624661896,11917.4363388936,0.0,1.0
2024-05-29,21.32,21.87,21.3,21.85,11644,20.1921649218007,20.7130697392017,20.1732229284406,20.6941277458417,12294.3766040646,0.0,1.0
2024-05-30,21.54,22.41,21.54,21.61,8982,20.4005268487611,21.2245035599228,20.4005268487611,20.4668238255212,9483.69036909208,0.0,1.0
2024-05-31,22.06,22.15,21.82,21.82,9278,20.8930186761221,20.9782576462423,20.6657147558016,20.6657147558016,9796.2234741078,0.0,1.0
2024-06-03,21.75,22.33,21.5,22.33,18590,20.5994177790415,21.1487355864826,20.362642862041,21.1487355864826,19628.346021089,0.0,1.0
2024-06-04,21.0,21.59,21.0,21.59,13566,19.8890930280401,20.4478818321612,19.8890930280401,20.4478818321612,14323.7300764978,0.0,1.0
2024-06-05,20.96,21.45,20.71,21.2,18281,19.85120904132,20.3152878786409,19.6144341243195,20.0785129616404,19302.0867999746,0.0,1.0
2024-06-06,20.47,21.036,20.34,20.78,11816,19.387130203999,19.9231886160881,19.2640072471588,19.6807311010796,12475.9836786008,0.0,1.0
2024-06-07,20.06,20.505,20.0,20.31,9853,18.9988193401183,19.4202786923791,18.9419933600382,19.2355942571187,10403.3401477025,0.0,1.0
2024-06-10,22.7,24.0,19.95,20.07,302874,21.4991624636433,22.7303920320458,18.8946383766381,19.0082903367983,319791.052866666,0.0,1.0
2024-06-11,23.0,24.98,22.8,24.98,101679,21.7832923640439,23.6585497066877,21.5938724304435,23.6585497066877,107358.289138156,0.0,1.0
2024-06-12,22.37,24.25,22.2,24.1,49959,21.1866195732027,22.9671669490463,21.0256126296423,22.825101998846,52749.4641671644,0.0,1.0
2024-06-13,22.29,22.79,21.83,22.49,26242,21.1108515997625,21.5844014337635,20.6751857524816,21.3002715333629,27707.7491277794,0.0,1.0
2024-06-14,21.74,22.14,21.5,21.89,23057,20.5899467823615,20.9687866495622,20.362642862041,20.7320117325618,24344.8506836067,0.0,1.0
2024-06-17,22.16,22.99,21.4,21.57,75459,20.9877286429223,21.7738213673639,20.2679328952408,20.4289398388011,79673.7688222354,0.0,1.0
2024-06-18,21.89,22.87,21.83,22.34,34139,20.7320117325618,21.6601694072036,20.6751857524816,21.1582065831626,36045.8367301752,0.0,1.0
2024-06-20,22.49,22.545,21.9,21.95,22726,21.3002715333629,21.352362015103,20.7414827292418,20.7888377126419,23995.3626506331,0.0,1.0
2024-06-21,22.26,22.94,22.25,22.5,48464,21.0824386097225,21.7264663839638,21.0729676130424,21.3097425300429,51170.9608158181,0.0,1.0
2024-06-24,22.72,22.9972,22.17,22.17,21537,21.5181044570033,21.7806404849735,20.9971996396023,20.9971996396023,22739.9509551477,0.0,1.0
2024-06-25,21.48,22.64,21.34,22.64,29555,20.343700868681,21.4423364835632,20.2111069151607,21.4423364835632,31205.7970227696,0.0,1.0
2024-06-26,22.53,22.93,21.1154,21.48,37394,21.338155520083,21.7169953872837,19.9983883297275,20.343700868681,39482.6450302638,0.0,1.0
2024-06-27,22.77,22.8,22.0771,22.55,15869,21.5654594404034,21.5938724304435,20.9092140804449,21.357097513443,16755.3643361303,0.0,1.0
2024-06-28,23.22,23.3,22.1313,23.13,96881,21.9916542910043,22.0674222644444,20.9605468824506,21.9064153208841,102292.296442664,0.0,1.0
2024-07-01,22.41,23.5,22.05,23.15,36165,21.2245035599228,22.2568421980448,20.8835476794421,21.9253573142442,38184.9991313977,0.0,1.0
2024-07-02,22.885,23.03,22.1595,22.4,29970,21.6743759022237,21.8117053540839,20.9872550930883,21.2150325632427,31643.9768828423,0.0,1.0
2024-07-03,22.31,22.99,22.25,22.82,28781,21.1297935931226,21.7738213673639,21.0729676130424,21.6128144238035,30388.5651873568,0.0,1.0
2024-07-05,21.26,21.94,21.01,21.87,55873,20.343700868681,20.9943930883754,20.104475787911,20.9274100657598,58389.5716746751,0.22,1.0
2024-07-08,21.25,21.84,20.88,21.33,68794,20.3341318654502,20.8987030560674,19.9800787459106,20.4106838912966,71892.5454832853,0.0,1.0
2024-07-09,21.68,21.69,21.108,21.15,39018,20.7455990043746,20.7551680076054,20.1982520195728,20.2384418331422,40775.4068620349,0.0,1.0
2024-07-10,22.17,22.29,21.26,21.71,23501,21.2144801626838,21.3293082014534,20.343700868681,20.774306014067,24559.5068087724,0.0,1.0
2024-07-11,23.55,23.82,22.43,22.54,67141,22.5350026085342,22.7933656957658,21.4632742466846,21.5685332822234,70165.0928321258,0.0,1.0
2024-07-12,23.45,24.13,23.02,23.79,36009,22.4393125762262,23.0900047959206,22.0278454373018,22.7646586860734,37630.8787148243,0.0,1.0
2024-07-15,24.28,24.8,23.58,23.58,51049,23.2335398443826,23.7311280123842,22.5637096182266,22.5637096182266,53348.2942462458,0.0,1.0
2024-07-16,24.95,25.145,24.05,24.44,72138,23.8746630608462,24.0612586238468,23.0134527700742,23.3866438960754,75387.1623408036,0.0,1.0
2024-07-17,25.68,25.85,24.5,24.5,40321,24.5732002966946,24.7358733516182,23.4440579154602,23.4440579154602,42137.0951889925,0.0,1.0
2024-07-18,24.71,26.31,24.09,25.76,35788,23.645006983307,25.176047500235,23.0517287829974,24.649752322541,37399.9246701139,0.0,1.0
2024-07-19,24.87,25.46,24.7,24.7,46117,23.7981110349998,24.362682225617,23.6354379800762,23.6354379800762,48194.1523977771,0.0,1.0
2024-07-22,26.05,26.71,24.79,24.93,76613,24.9272534162342,25.558807629467,23.7215590091534,23.8555250543846,80063.7204859573,0.0,1.0
2024-07-23,28.01,28.22,26.09,26.09,126702,26.802778049471,27.0037271173178,24.9655294291574,24.9655294291574,132408.775442964,0.0,1.0
2024-07-24,27.27,28.52,26.88,27.8,55470,26.0946718103918,27.2907972142418,25.7214806843906,26.6018289816242,57968.4201813798,0.0,1.0
2024-07-25,28.21,28.6,25.5332,27.0,64785,26.994158114087,27.3673492400882,24.4327273292665,25.8363087231602,67702.9764097836,0.0,1.0
2024-07-26,28.09,28.75,27.41,28.75,62964,26.8793300753174,27.5108842885502,26.228637855623,27.5108842885502,65799.9568830071,0.0,1.0
2024-07-29,26.42,28.215,26.11,27.99,34804,25.2813065357738,26.9989426157024,24.984667435619,26.7836400430094,36371.6043986433,0.0,1.0
2024-07-30,27.01,27.01,26.12,26.12,34509,25.845877726391,25.845877726391,24.9942364388498,24.9942364388498,36063.3173253874,0.0,1.0
2024-07-31,27.53,28.47,26.58,27.01,41438,26.3434658943926,27.2429521980878,25.4344105874666,25.845877726391,43304.40590366,0.0,1.0
2024-08-01,25.77,27.45,24.82,27.33,40397,24.6593213257718,26.2669138685462,23.7502660188458,26.1520858297766,42216.5182993907,0.0,1.0
2024-08-02,25.09,25.22,23.59,24.31,37476,24.0086291060774,24.1330261480778,22.5732786214574,23.262246854075,39163.9537536937,0.0,1.0
2024-08-05,24.35,24.505,21.4762,22.86,57780,23.3005228669982,23.4488424170756,20.5505827185309,21.874741385609,60382.4647211128,0.0,1.0
2024-08-06,24.06,25.145,23.99,24.35,29771,23.023021773305,24.0612586238468,22.9560387506894,23.3005228669982,31111.913416619,0.0,1.0
2024-08-07,23.77,24.83,23.6,24.46,52893,22.7455206796118,23.7598350220766,22.5828476246882,23.405781902537,55275.349714327,0.0,1.0
2024-08-08,24.32,24.47,23.0201,23.97,19971,23.2718158573058,23.4153509057678,22.0279411273341,22.9369007442278,20870.5123389641,0.0,1.0
2024-08-09,23.97,24.4,23.5,24.24,31518,22.9369007442278,23.3483678831522,22.4871575923802,23.1952638314594,32937.59991485,0.0,1.0
2024-08-12,24.61,24.81,23.99,23.99,34869,23.549316950999,23.740697015615,22.9560387506894,22.9560387506894,36439.5320588522,0.0,1.0
2024-08-13,24.68,25.2,24.58,24.99,15075,23.6162999736146,24.1138881416162,23.5206099413066,23.9129390737694,15753.9919638417,0.0,1.0
2024-08-14,24.85,25.11,24.445,24.91,14804,23.7789730285382,24.027767112539,23.3914283976908,23.836387047923,15470.7858728168,0.0,1.0
2024-08-15,25.35,26.42,25.18,25.55,33480,24.2574231900782,25.2813065357738,24.0947501351546,24.4488032546942,34987.9702122336,0.0,1.0
2024-08-16,25.55,26.44,25.34,25.34,82929,24.4488032546942,25.3004445422354,24.2478541868474,24.2478541868474,86664.1989764133,0.0,1.0
2024-08-19,25.98,26.18,25.31,25.48,14414,24.8602703936186,25.0516504582346,24.219147177155,24.3818202320786,15063.2199115632,0.0,1.0
2024-08-20,25.64,26.0099,25.55,25.9,20297,24.5349242837714,24.8888817132787,24.4488032546942,24.7837183677722,21211.195680935,0.0,1.0
2024-08-21,25.82,25.98,25.3369,25.395,15443,24.7071663419258,24.8602703936186,24.2448877958459,24.3004837046168,16138.5670247169,0.0,1.0
2024-08-22,25.55,25.86,25.3,25.53,13031,24.4488032546942,24.745442354849,24.2095781739242,24.4296652482326,13617.9283105023,0.0,1.0
2024-08-23,27.2,28.09,25.81,25.81,59689,26.0276887877762,26.8793300753174,24.697597338695,24.697597338695,62377.447849403,0.0,1.0
2024-08-26,26.62,27.74,25.8593,27.23,49807,25.4726866003898,26.5444149622394,24.7447725246229,26.0563957974686,52050.3534157921,0.0,1.0
2024-08-27,27.16,27.28,26.0,26.4211,21264,25.989412774853,26.1042408136226,24.8794084000802,25.2823591261292,22221.7502566588,0.0,1.0
2024-08-28,27.16,27.67,26.975,27.33,12323,25.989412774853,26.4774319396238,25.8123862150832,26.1520858297766,12878.039334688,0.0,1.0
2024-08-29,27.06,27.86,26.53,27.39,17750,25.893722742545,26.659243001009,25.3865655713126,26.2094998491614,18549.476441671,0.0,1.0
2024-08-30,27.49,27.5,26.65,26.97,10482,26.3051898814694,26.3147588847002,25.5013936100822,25.8076017134678,10954.1189893857,0.0,1.0
2024-09-03,26.0,27.09,25.36,27.09,29565,24.8794084000802,25.9224297522374,24.266992193309,25.9224297522374,30896.634985803,0.0,1.0
2024-09-04,25.75,26.355,25.684,25.81,17034,24.6401833193102,25.2191080147736,24.5770278979869,24.697597338695,17801.2271384464,0.0,1.0
2024-09-05,26.31,26.9899,25.6686,25.75,19494,25.176047500235,25.8266440298971,24.5622916330115,24.6401833193102,20372.0278171231,0.0,1.0
2024-09-06,25.87,26.325,25.83,26.1337,20164,24.7550113580798,25.1904010050812,24.7167353451566,25.007345973276,21072.2052377383,0.0,1.0
2024-09-09,26.03,26.3,25.87,25.87,18177,24.9081154097726,25.1664784970042,24.7550113580798,24.7550113580798,18995.7089171974,0.0,1.0
2024-09-10,26.41,26.41,25.77,26.18,15498,25.271737532543,25.271737532543,24.6593213257718,25.0516504582346,16196.044275663,0.0,1.0
2024-09-11,26.42,26.67,25.92,26.13,20649,25.2813065357738,25.5205316165438,24.8028563742338,25.0038054420806,21579.0500869896,0.0,1.0
2024-09-12,26.82,27.06,26.43,26.64,13670,25.6640666650058,25.893722742545,25.2908755390046,25.4918246068514,14285.7094624024,0.0,1.0
2024-09-13,27.67,27.77,26.6522,27.29,20654,26.4774319396238,26.5731219719318,25.503498790793,26.1138098168534,21584.2752916211,0.0,1.0
2024-09-16,27.6,27.99,27.15,27.58,29543,26.4104489170082,26.7836400430094,25.9798437716222,26.3913109105466,30873.6440854247,0.0,1.0
2024-09-17,26.87,28.0,26.87,28.0,37151,25.7119116811598,26.7932090462402,25.7119116811598,26.7932090462402,38824.315452649,0.0,1.0
2024-09-18,27.45,27.84,26.69,26.97,26327,26.2669138685462,26.6401049945474,25.5396696230054,25.8076017134678,27512.7924664717,0.0,1.0
2024-09-19,27.97,28.01,26.9301,28.0,24462,26.7645020365478,26.802778049471,25.7694213905769,26.7932090462402,25563.7911389384,0.0,1.0
2024-09-20,27.53,27.93,26.67,27.61,104311,26.3434658943926,26.7262260236246,25.5205316165438,26.420017920239,109009.264062375,0.0,1.0
2024-09-23,27.3,27.56,27.0,27.56,13319,26.1233788200842,26.372172904085,25.8363087231602,26.372172904085,13918.9000972742,0.0,1.0
2024-09-24,27.44,27.835,27.295,27.51,21008,26.2573448653154,26.635320492932,26.1185943184688,26.324327887931,21954.2197795282,0.0,1.0
2024-09-25,27.37,27.565,26.71,27.48,26636,26.1903618426998,26.3769574057004,25.558807629467,26.2956208782386,27835.7101126958,0.0,1.0
2024-09-26,27.25,27.78,27.175,27.7,20295,26.0755338039302,26.5826909751626,26.0037662796992,26.5061389493162,21209.1055990825,0.0,1.0
2024-09-27,27.69,27.8,27.28,27.54,23479,26.4965699460854,26.6018289816242,26.1042408136226,26.3530348976234,24536.515908394,0.0,1.0
2024-09-30,27.65,28.135,27.27,27.43,19811,26.4582939331622,26.922390589856,26.0946718103918,26.2477758620846,20703.3057907575,0.0,1.0
2024-10-01,26.16,27.47,25.95,27.47,25994,25.032512451773,26.2860518750078,24.8315633839262,26.2860518750078,27164.7938380167,0.0,1.0
2024-10-02,26.06,26.48,25.92,26.48,9575,24.936822419465,25.3387205551586,24.8028563742338,25.3387205551586,10006.2668692394,0.0,1.0
2024-10-03,26.25,26.25,25.56,26.06,16305,25.1186334808502,25.1186334808502,24.458372257925,24.936822419465,17039.3923031801,0.0,1.0
2024-10-04,26.08,26.53,26.08,26.53,10684,25.1676746224081,25.6019328118285,25.1676746224081,25.6019328118285,11071.2937997026,0.22125,1.0
2024-10-07,25.99,26.475,25.93,26.1,15616,25.080822984524,25.5488568108993,25.0229218926013,25.1869749863823,16182.0782456155,0.0,1.0
2024-10-08,26.18,26.37,25.91,26.12,13087,25.2641764422793,25.4475299000345,25.003621528627,25.2062753503566,13561.4022797368,0.0,1.0
2024-10-09,26.2,26.51,25.99,26.15,11761,25.2834768062535,25.5826324478542,25.080822984524,25.2352258963179,12187.3349287067,0.0,1.0
2024-10-10,26.13,26.165,25.93,25.93,14334,25.2159255323437,25.2497011692986,25.0229218926013,25.0229218926013,14853.6058896422,0.0,1.0
2024-10-11,27.42,27.42,26.03,26.21,12948,26.4607990086821,26.4607990086821,25.1194237124725,25.2931269882406,13417.3635453529,0.0,1.0
2024-10-14,27.71,27.71,27.18,27.38,15626,26.7406542863086,26.7406542863086,26.2291946409912,26.4221982807336,16192.4407444921,0.0,1.0
2024-10-15,28.01,28.56,27.44,27.76,26417,27.0301597459222,27.5609197552137,26.4800993726563,26.7889051962442,27374.6132821737,0.0,1.0
2024-10-16,28.76,28.76,28.07,28.48,22739,27.7539233949561,27.7539233949561,27.0880608378449,27.4837182993168,23563.2861953799,0.0,1.0
2024-10-17,28.49,28.67,28.3,28.63,13029,27.4933684813039,27.6670717570721,27.3100150235486,27.6284710291236,13501.2997862529,0.0,1.0
2024-10-18,28.13,28.66,28.13,28.66,14003,27.1459619297676,27.6574215750849,27.1459619297676,27.6574215750849,14510.6071768285,0.0,1.0
2024-10-21,27.39,28.17,27.26,28.1,25331,26.4318484627207,27.1845626577161,26.3063960968882,27.1170113838062,26249.2459041808,0.0,1.0
2024-10-22,27.23,27.56,27.0,27.56,24648,26.2774455509268,26.5959015565018,26.0554913652231,26.5959015565018,25541.4872309127,0.0,1.0
2024-10-23,27.1,27.2,26.83,26.99,51235,26.1519931850943,26.2484950049655,25.891438271442,26.045841183236,53092.2629939877,0.0,1.0
2024-10-24,27.09,27.295,26.88,27.1,13157,26.1423430031072,26.3401717338431,25.9396891813776,26.1519931850943,13633.9397718727,0.0,1.0
2024-10-25,26.44,27.49,26.37,27.49,13788,25.5150811739444,26.5283502825919,25.4475299000345,26.5283502825919,14287.8134509828,0.0,1.0
2024-10-28,27.18,27.235,26.59,26.59,14697,26.2291946409912,26.2822706419204,25.6598339037512,25.6598339037512,15229.7645988609,0.0,1.0
2024-10-29,27.28,27.29,26.8378,26.94,12943,26.3256964608624,26.3353466428496,25.898965413392,25.9975902733004,13412.1822959146,0.0,1.0
2024-10-30,27.46,27.86,27.11,27.11,16249,26.4993997366306,26.8854070161154,26.1616433670814,26.1616433670814,16838.0244245009,0.0,1.0
2024-10-31,27.11,27.64,27.05,27.38,21100,26.1616433670814,26.6731030123987,26.1037422751587,26.4221982807336,21864.8726295138,0.0,1.0
2024-11-01,27.55,27.8,27.135,27.15,22131,26.5862513745147,26.8275059241927,26.1857688220492,26.2002440950299,22933.2462636858,0.0,1.0
2024-11-04,27.81,28.05,27.25,27.32,17959,26.8371561061798,27.0687604738706,26.2967459149011,26.3642971888109,18610.0117323904,0.0,1.0
2024-11-05,28.88,28.88,27.4259,27.4259,17472,27.8697255788016,27.8697255788016,26.4664926160545,26.4664926160545,18105.3580371026,0.0,1.0
2024-11-06,32.16,32.8399,29.322,30.0,115776,31.0349852705768,31.6911011438811,28.2962636226323,28.950545961359,119972.866993109,0.0,1.0
2024-11-07,30.81,31.8,30.67,31.7,40982,29.7322107023157,30.6875787190405,29.597108154496,30.5910768991693,42467.5928958642,0.0,1.0
2024-11-08,32.09,32.2,31.0,31.08,27796,30.967433996667,31.0735859985253,29.9155641600709,29.9927656159679,28803.6018772496,0.0,1.0
2024-11-11,33.16,33.25,32.22,32.59,33314,32.0000034692888,32.0868551071729,31.0928863624995,31.449943096023,34521.6287573281,0.0,1.0
2024-11-12,33.12,33.42,32.79,33.25,40513,31.9614027413403,32.2509082009539,31.6429467357654,32.0868551071729,41981.5916985542,0.0,1.0
2024-11-13,32.49,33.75,32.49,33.13,27404,31.3534412761518,32.5693642065289,31.3534412761518,31.9710529233274,28397.3919212889,0.0,1.0
2024-11-14,32.13,32.51,31.8104,32.46,22742,31.0060347246155,31.372741640126,30.6976149083071,31.3244907301904,23566.3949450428,0.0,1.0
2024-11-15,32.27,32.45,31.4701,32.33,28625,31.1411372724351,31.3148405482033,30.3692192152854,31.1990383643579,29662.6530341154,0.0,1.0
2024-11-18,32.03,32.7414,31.92,31.92,18918,30.9095329047443,31.596046851308,30.803380902886,30.803380902886,19603.7753746513,0.0,1.0
2024-11-19,32.03,32.14,31.3401,31.56,20761,30.9095329047443,31.0156849066026,30.2437668494529,30.4559743513496,21513.5839175989,0.0,1.0
2024-11-20,31.91,31.91,31.2401,31.59,14643,30.7937307208988,30.7937307208988,30.1472650295817,30.484924897311,15173.8071049275,0.0,1.0
2024-11-21,32.42,32.75,31.77,31.77,19462,31.2858900022419,31.6043460078169,30.6586281730792,30.6586281730792,20167.4953135355,0.0,1.0
2024-11-22,32.99,33.325,32.25,32.7,23200,31.8359503755078,32.1592314720763,31.1218369084609,31.5560950978813,24040.9973935886,0.0,1.0
2024-11-25,33.2,34.15,33.18,33.39,24111,32.0386041972373,32.9553714860136,32.019303833263,32.2219576549925,24985.0210412421,0.0,1.0
2024-11-26,33.1,33.32,32.11,32.98,18824,31.9421023773661,32.1544063810827,30.9867343606412,31.8263001935206,19506.3678852117,0.0,1.0
2024-11-27,33.04,33.79,32.125,33.1,44316,31.8842012854434,32.6079649344773,31.0012096336219,31.9421023773661,45922.4500213049,0.0,1.0
2024-11-29,33.52,33.64,32.61,33.18,14029,32.3474100208251,32.4632122046705,31.4692434599972,32.019303833263,14537.5496739076,0.0,1.0
2024-12-02,33.2,33.55,32.44,33.4,22007,32.0386041972373,32.3763605667865,31.3051903662162,32.2316078369797,22804.7512776166,0.0,1.0
2024-12-03,32.43,33.0,32.43,33.0,14578,31.2955401842291,31.8456005574949,31.2955401842291,31.8456005574949,15106.45086223,0.0,1.0
2024-12-04,32.67,32.9407,32.23,32.54,19613,31.5271445519199,31.7883749783113,31.1025365444867,31.4016921860874,20323.9690465713,0.0,1.0
2024-12-05,32.7,33.005,32.51,32.875,12260,31.5560950978813,31.8504256484884,31.372741640126,31.7249732826559,12704.4236226464,0.0,1.0
2024-12-06,32.6,32.9,32.2,32.9,15514,31.4595932780101,31.7490987376237,31.0735859985253,31.7490987376237,16076.3807570748,0.0,1.0
2024-12-09,32.18,33.3503,32.07,32.56,13152,31.0542856345511,32.1836464325037,30.9481336326927,31.4209925500616,13628.7585224344,0.0,1.0
2024-12-10,32.92,33.22,32.28,32.28,18936,31.7683991015979,32.0579045612115,31.1507874544223,31.1507874544223,19622.4278726291,0.0,1.0
2024-12-11,33.03,33.71,32.77,33.11,32598,31.8745511034562,32.5307634785804,31.6236463717911,31.9517525593532,33779.6738377674,0.0,1.0
2024-12-12,32.35,33.12,32.1,33.12,14549,31.2183387283321,31.9614027413403,30.9770841786541,31.9614027413403,15076.399615488,0.0,1.0
2024-12-13,31.97,32.49,31.73,32.15,21193,30.8516318128216,31.3534412761518,30.6200274451307,31.0253350885897,21961.2438690657,0.0,1.0
2024-12-16,32.7,33.0161,31.7,32.0,18560,31.5560950978813,31.8611373504941,30.5910768991693,30.8805823587829,19232.7979148709,0.0,1.0
2024-12-17,31.915,32.85,31.83,32.71,28325,30.7985558118924,31.7008478276881,30.7165292650019,31.5657452798684,29351.7780678189,0.0,1.0
2024-12-18,29.69,31.92,29.52,31.81,26891,28.6513903197583,30.803380902886,28.4873372259772,30.6972289010276,27865.7957289221,0.0,1.0
2024-12-19,29.46,30.09,29.142,30.09,21753,28.4294361340545,29.0373975992431,28.1225603468641,29.0373975992431,22541.5438061523,0.0,1.0
2024-12-20,29.92,30.29,28.91,28.91,77505,28.873344505462,29.2304012389854,27.8986761247629,27.8986761247629,80314.5475426763,0.0,1.0
2024-12-23,29.22,29.95,29.01,29.92,16206,28.1978317663636,28.9022950514234,27.9951779446341,28.873344505462,16793.4656793318,0.0,1.0
2024-12-24,29.37,29.45,28.85,29.06,9519,28.3425844961704,28.4197859520674,27.8407750328402,28.0434288545697,9864.06268058495,0.0,1.0
2024-12-26,29.6,29.6,29.1,29.1,11064,28.5645386818742,28.5645386818742,28.0820295825182,28.0820295825182,11465.0687570114,0.0,1.0
2024-12-27,28.56,29.26,28.45,29.26,13770,27.7744300316788,28.4551758657885,27.6674556863187,28.4551758657885,14159.4696831382,0.22125,1.0
2024-12-30,28.52,28.79,27.9901,28.23,9548,27.7355302697296,27.9981036628863,27.2202056733085,27.4535069955984,9818.05494078462,0.0,1.0
2024-12-31,29.45,29.45,28.31,28.5,39526,28.6399497350469,28.6399497350469,27.5313065194967,27.7160803887551,40643.9505225652,0.0,1.0
2025-01-02,28.35,29.86,28.01,29.86,13770,27.5702062814458,29.0386722950255,27.2395583048782,29.0386722950255,14159.4696831383,0.0,1.0
2025-01-03,28.15,28.611,28.03,28.5,19309,27.3757074717002,27.8240272281639,27.2590081858528,27.7160803887551,19855.1343581493,0.0,1.0
2025-01-06,27.51,28.49,27.3624,28.09,24908,26.7533112805141,27.7063554482678,26.6097711589218,27.3173578287765,25612.4960688168,0.0,1.0
2025-01-07,26.81,27.56,26.41,27.56,23234,26.0725654464043,26.8019359829505,25.683567826913,26.8019359829505,23891.148774004,0.0,1.0
2025-01-08,26.8,26.8,26.51,26.51,9875,26.0628405059171,26.0628405059171,25.7808172317859,25.7808172317859,10154.3037851118,0.0,1.0
2025-01-10,25.17,26.22,24.73,26.22,34977,24.47767520649,25.4987939576547,24.0497778250496,25.4987939576547,35966.2869358843,0.0,1.0
2025-01-13,26.34,26.3573,24.91,24.91,33202,25.6154932435021,25.6323173905451,24.2248267538207,24.2248267538207,34141.0829643831,0.0,1.0
2025-01-14,26.7,26.79,26.3,26.46,15245,25.9655911010442,26.0531155654298,25.5765934815529,25.7321925293494,15676.1884763575,0.0,1.0
2025-01-15,27.32,27.7196,26.86,27.58,11151,26.5685374112557,26.9571460331276,26.1211901488407,26.8213858639251,11466.3940767375,0.0,1.0
2025-01-16,26.29,27.87,25.67,27.39,30691,25.5668685410656,27.1034091380563,24.9639222308541,26.6366119946667,31559.0620221639,0.0,1.0
2025-01-17,26.7,27.028,26.0497,26.52,18754,25.9655911010442,26.2845691490271,25.3331782211562,25.7905421722731,19284.4367783279,0.0,1.0
2025-01-21,27.28,28.97,25.68,26.76,31088,26.5296376493066,28.1731525916573,24.9736471713414,26.0239407439679,31967.2907414235,0.0,1.0
2025-01-22,25.96,27.74,25.76,27.15,58470,25.2459455049853,26.9769849117216,25.0514466952397,26.4032134229719,60123.7612471383,0.0,1.0
2025-01-23,26.54,26.565,25.72,25.96,16069,25.8099920532477,25.8343044044659,25.0125469332905,25.2459455049853,16523.4944327051,0.0,1.0
2025-01-24,26.46,26.71,26.05,26.34,21488,25.7321925293494,25.9753160415315,25.3334699693709,25.6154932435021,22095.7650364034,0.0,1.0
2025-01-27,27.2,27.27,26.3,26.3,25762,26.4518381254084,26.5199127088193,25.5765934815529,25.5765934815529,26490.6505429925,0.0,1.0
2025-01-28,27.3,27.63,26.9,27.05,20869,26.5490875302812,26.8700105663615,26.1600899107899,26.3059640180991,21459.2572852151,0.0,1.0
2025-01-29,27.77,28.26,27.28,27.73,20643,27.0061597331835,27.4826818170603,26.5296376493066,26.9672599712343,21226.8651175761,0.0,1.0
2025-01-30,27.53,28.29,27.53,28.08,15324,26.7727611614887,27.5118566385221,26.7727611614887,27.3076328882892,15757.4229066384,0.0,1.0
2025-01-31,27.17,27.56,26.96,27.48,15565,26.4226633039465,26.8019359829505,26.2184395537136,26.7241364590523,16005.2393331915,0.0,1.0
2025-02-03,26.18,26.65,25.62,26.3,21518,25.4598941957055,25.9169663986078,24.9152975284177,25.5765934815529,22126.6135542316,0.0,1.0
2025-02-04,26.89,26.96,25.97,25.97,13651,26.1503649703026,26.2184395537136,25.2556704454726,25.2556704454726,14037.1038957531,0.0,1.0
2025-02-05,27.59,27.81,26.9742,27.19,23318,26.8311108044124,27.0450594951326,26.2322489692055,26.4421131849211,23977.5246239228,0.0,1.0
2025-02-06,27.25,27.46,26.84,27.46,15894,26.5004628278448,26.7046865780777,26.1017402678662,26.7046865780777,16343.5447453739,0.0,1.0
2025-02-07,26.99,27.02,26.625,27.0,11518,26.2476143751754,26.2767891966373,25.8926540473896,26.2573393156627,11843.774278169,0.0,1.0
2025-02-10,27.02,27.27,26.8355,27.07,11590,26.2767891966373,26.5199127088193,26.0973640446469,26.3254138990737,11917.8107209566,0.0,1.0
2025-02-11,27.24,27.34,26.71,26.71,10494,26.4907378873575,26.5879872922303,25.9753160415315,25.9753160415315,10790.8115363001,0.0,1.0
2025-02-12,26.06,26.83,26.06,26.83,18952,25.3431949098581,26.0920153273789,25.3431949098581,26.0920153273789,19488.0369959939,0.0,1.0
2025-02-13,26.41,26.77,25.7101,26.77,19475,25.683567826913,26.0336656844552,25.0029192422081,26.0336656844552,20025.829490132,0.0,1.0
2025-02-14,26.23,26.74,26.1313,26.57,10508,25.508518898142,26.0044908629934,25.4125337355325,25.8391668747096,10805.2075112866,0.0,1.0
2025-02-18,26.14,26.39,25.46,26.23,11623,25.4209944337564,25.6641179459385,24.7596984806212,25.508518898142,11951.7440905676,0.0,1.0
2025-02-19,25.91,26.12,25.6534,25.86,12554,25.1973208025489,25.4015445527818,24.9477788296452,25.1486961001125,12909.076427169,0.0,1.0
2025-02-20,25.5,25.74,25.1354,25.74,9417,24.7985982425703,25.0319968142651,24.444026912404,25.0319968142651,9683.3497462682,0.0,1.0
2025-02-21,25.19,26.0199,25.0,25.83,21635,24.4971250874646,25.3041978985041,24.3123512182062,25.1195212786507,22246.9227737615,0.0,1.0
2025-02-24,24.7,25.39,24.59,25.39,14303,24.0206030035877,24.6916238972102,23.9136286582276,24.6916238972102,14707.5450165524,0.0,1.0
2025-02-25,24.98,25.3,24.7,24.7,22244,24.2929013372316,24.6040994328247,24.0206030035877,24.0206030035877,22873.1476856738,0.0,1.0
2025-02-26,25.5,25.5,24.92,24.92,16135,24.7985982425703,24.7985982425703,24.2345516943079,24.2345516943079,16591.3611719271,0.0,1.0
2025-02-27,25.56,25.683,25.1758,25.28,14360,24.856947885494,24.9765646534876,24.4833156719726,24.5846495518501,14766.157200426,0.0,1.0
2025-02-28,25.7,26.0,25.46,25.79,12349,24.993097052316,25.2848452669345,24.7596984806212,25.0806215167015,12698.2782220097,0.0,1.0
2025-03-03,25.43,25.85,25.315,25.64,11980,24.7305236591594,25.1389711596252,24.6186868435556,24.9347474093923,12318.841452723,0.0,1.0
2025-03-04,25.02,25.6606,24.65,24.65,10259,24.3318010991808,24.9547807867961,23.9719783011513,23.9719783011513,10549.1648133126,0.0,1.0
2025-03-05,24.28,24.85,24.28,24.47,16241,23.6121555031219,24.166477110897,23.6121555031219,23.7969293723802,16700.3592682533,0.0,1.0
2025-03-06,24.15,24.15,22.7144,23.91,19591,23.4857312767872,23.4857312767872,22.0896188204329,23.2523327050924,20145.1104257343,0.0,1.0
2025-03-07,24.51,24.67,23.72,23.72,11466,23.8358291343294,23.9914281821259,23.067558835834,23.067558835834,11790.3035139334,0.0,1.0
2025-03-10,23.31,24.11,23.25,24.11,10936,22.6688362758555,23.4468315148381,22.6104866329318,23.4468315148381,11245.3130323021,0.0,1.0
2025-03-11,23.4,23.95,22.6601,23.31,19443,22.756360740241,23.2912324670415,22.036812393587,22.6688362758555,19992.9244044486,0.0,1.0
2025-03-12,23.67,23.72,23.155,23.5,11195,23.0189341333976,23.067558835834,22.5180996983026,22.8536101451138,11511.6385695521,0.0,1.0
2025-03-13,23.46,23.54,23.38,23.4498,8768,22.8147103831647,22.892509907063,22.7369108592664,22.8047909438677,9015.99347725172,0.0,1.0
2025-03-14,23.65,23.83,23.4801,23.6,9220,22.9994842524231,23.1745331811942,22.8342575135441,22.9508595499867,9480.77781252974,0.0,1.0
2025-03-17,23.62,23.64,23.32,23.64,12046,22.9703094309612,22.9897593119358,22.6785612163428,22.9897593119358,12386.7081919451,0.0,1.0
2025-03-18,23.76,23.935,23.15,23.35,19007,23.1064585977832,23.2766450563106,22.5132372280589,22.7077360378046,19544.5926120122,0.0,1.0
2025-03-19,24.08,24.28,23.905,24.2199,9232,23.4176566933762,23.6121555031219,23.2474702348488,23.5537086107933,9493.11721966103,0.0,1.0
2025-03-20,24.32,24.32,23.77,24.08,9584,23.651055265071,23.651055265071,23.1161835382705,23.4176566933762,9855.07316217843,0.0,1.0
2025-03-21,24.25,25.0,23.82,23.91,58186,23.58298068166,24.3123512182062,23.1648082407069,23.2523327050924,59831.7286116981,0.0,1.0
2025-03-24,24.29,24.72,23.87,24.72,9372,23.6218804436091,24.0400528845623,23.2134329431433,24.0400528845623,9637.07696952592,0.0,1.0
2025-03-25,24.25,24.25,23.395,24.0,19645,23.58298068166,23.58298068166,22.7514982699974,23.339857169478,20200.6377578251,0.0,1.0
2025-03-26,24.24,24.425,24.0,24.0,8905,23.5732557411727,23.7531671401875,23.339857169478,23.339857169478,9156.86837533379,0.0,1.0
2025-03-27,24.65,24.768,24.0347,24.768,8700,23.9719783011513,24.0867325989013,23.3736027129688,24.0867325989013,8946.0701701745,0.0,1.0
2025-03-28,24.15,24.3,24.005926,24.3,11580,23.4857312767872,23.6316053840964,23.3456201692107,23.6316053840964,11907.5278816805,0.0,1.0
2025-03-31,23.91,24.25,23.71,23.77,24649,23.2523327050924,23.58298068166,23.0578338953468,23.1161835382705,25346.1705315668,0.0,1.0
2025-04-01,23.85,23.91,23.68,23.91,14124,23.1939830621687,23.2523327050924,23.0286590738849,23.2523327050924,14523.4821935109,0.0,1.0
2025-04-02,23.96,23.96,23.542,23.68,13993,23.3009574075288,23.3009574075288,22.8944548951604,23.0286590738849,14388.7769989945,0.0,1.0
2025-04-03,22.21,23.455,22.21,23.0,30299,21.5990928222544,22.8098479129211,21.5990928222544,22.3673631207497,31155.9747225422,0.0,1.0
2025-04-04,22.5,22.71,21.1,21.5,30705,22.0962804046667,22.3025123551103,20.721400735043,21.1142234977926,31266.0089095399,0.22125,1.0
2025-04-07,22.31,22.6992,21.67,22.05,29919,21.9096895923606,22.291906140516,21.2811731719612,21.6543547965734,30465.6479584603,0.0,1.0
2025-04-08,22.32,22.67,22.025,22.31,35500,21.9195101614294,22.2632300788353,21.6298033739015,21.9096895923606,36148.6180194973,0.0,1.0
2025-04-09,23.45,24.325,21.85,22.14,27769,23.0292344661971,23.8885342597119,21.4579434151986,21.742739918192,28276.3654586879,0.0,1.0
2025-04-10,21.91,23.24,21.475,22.78,16880,21.516866829611,22.8230025157535,21.0896720751208,22.3712563385915,17188.4133005384,0.0,1.0
2025-04-11,21.65,22.36,21.46,21.91,16324,21.2615320338237,21.9587924377043,21.0749412215177,21.516866829611,16622.254663388,0.0,1.0
2025-04-14,21.42,21.73,20.88,21.67,14729,21.0356589452427,21.3400965863737,20.5053482155307,21.2811731719612,14998.1125298359,0.0,1.0
2025-04-15,21.8,22.19,21.5,21.5,18348,21.4088405698549,21.7918427635357,21.1142234977926,21.1142234977926,18683.2350259644,0.0,1.0
2025-04-16,21.77,22.23,21.56,21.9037,17326,21.3793788626486,21.8311250398107,21.1731469122051,21.5106798710977,17642.562135375,0.0,1.0
2025-04-17,22.74,22.939,21.8,21.8,21905,22.3319740623165,22.5274033867844,21.4088405698549,21.4088405698549,22305.224724425,0.0,1.0
2025-04-21,22.61,22.93,22.19,22.58,15442,22.2043066644229,22.5185648746226,21.7918427635357,22.1748449572166,15724.1397030162,0.0,1.0
2025-04-22,22.99,23.59,22.5088,22.5088,26059,22.577488289035,23.1667224331595,22.1049225054472,22.1049225054472,26535.1221681713,0.0,1.0
2025-04-23,23.22,23.62,22.97,23.38,19199,22.803361377616,23.1961841403657,22.5578471508975,22.9604904827159,19549.7835875023,0.0,1.0
2025-04-24,23.22,23.38,22.82,23.1,15535,22.803361377616,22.9604904827159,22.4105386148664,22.6855145487912,15818.8388995181,0.0,1.0
2025-04-25,23.26,23.49,22.46,22.9,17519,22.842643653891,23.068516742472,22.0569981283917,22.4891031674163,17839.0884248894,0.0,1.0
2025-04-28,23.14,23.455,22.675,23.26,26364,22.7247968250661,23.0341447507314,22.2681403633697,22.842643653891,26845.6948018599,0.0,1.0
2025-04-29,24.99,24.99,23.28,23.28,36848,24.5416021027832,24.5416021027832,22.8622847920285,22.8622847920285,37521.247233308,0.0,1.0
2025-04-30,26.17,26.46,24.4648,24.54,36616,25.7004292528946,25.9852257558881,24.0258258152929,24.0996764946898,37285.0083775186,0.0,1.0
2025-05-01,24.3,26.04,24.3,26.0,36049,23.86398283704,25.5727618550009,23.86398283704,25.533479578726,36707.6487601369,0.0,1.0
2025-05-02,25.66,25.91,24.71,24.71,13407,25.1995802303888,25.4450944571073,24.2666261688584,24.2666261688584,13651.9583602085,0.0,1.0
2025-05-05,25.1,25.7317,25.02,25.61,12173,24.6496283625393,25.2699937106117,24.5710638099894,25.1504773850451,12395.4120324321,0.0,1.0
2025-05-06,24.72,25.3149,24.66,25.01,10281,24.2764467379272,24.8606723918265,24.2175233235147,24.5612432409206,10468.8434326324,0.0,1.0
2025-05-07,24.86,25.2749,24.6,25.06,13886,24.4139347048895,24.8213901155516,24.1585999091023,24.6103460862643,14139.7101357392,0.0,1.0
2025-05-08,25.25,25.33,24.71,24.9,10798,24.7969368985704,24.8755014511203,24.2666261688584,24.4532169811645,10995.2895035079,0.0,1.0
2025-05-09,25.04,25.24,24.7398,25.24,8755,24.5907049481269,24.7871163295017,24.2958914646833,24.7871163295017,8914.96199325911,0.0,1.0
2025-05-12,25.55,26.14,25.15,26.14,11462,25.0915539706326,25.6709675456883,24.698731207883,25.6709675456883,11671.4214011121,0.0,1.0
2025-05-13,25.49,25.93,25.38,25.93,7941,25.0326305562202,25.4647355952448,24.924604296464,25.4647355952448,8086.089456136,0.0,1.0
2025-05-14,26.31,26.57,25.05,25.23,21887,25.8379172198569,26.0932520156442,24.6005255171956,24.7772957604329,22286.8958476828,0.0,1.0
2025-05-15,26.48,26.55,25.99,25.99,11458,26.0048668940255,26.0736108775067,25.5236590096572,25.5236590096572,11667.3483173916,0.0,1.0
2025-05-16,25.62,26.945,25.62,26.27,18095,25.1602979541138,26.461523355722,25.1602979541138,25.798634943582,18425.6124806424,0.0,1.0
2025-05-19,25.65,25.715,25.0993,25.18,15293,25.18975966132,25.2535933602669,24.6489409227045,24.7281929150892,15572.4173344274,0.0,1.0
2025-05-20,26.03,26.3,24.76,25.39,16865,25.5629412859322,25.8280966507882,24.3157290142021,24.9344248655328,17173.1392365865,0.0,1.0
2025-05-21,24.63,26.065,24.33,25.5,13087,24.1880616163085,25.5973132776728,23.8934445442463,25.0424511252889,13326.1116625679,0.0,1.0
2025-05-22,23.76,24.64,23.76,24.26,7594,23.333672107328,24.1978821853772,23.333672107328,23.8247005607651,7732.74944338206,0.0,1.0
2025-05-23,23.58,25.3918,23.27,23.27,12388,23.1569018640907,24.9361925679652,22.8524642229597,22.8524642229597,12614.3402824094,0.0,1.0
2025-05-27,24.29,24.315,23.7371,23.7371,7962,23.8541622679713,23.8787136906432,23.3111830041606,23.3111830041606,8107.47314566866,0.0,1.0
2025-05-28,23.88,24.49,23.835,24.06,7578,23.4515189361529,24.0505736493461,23.4073263753436,23.6282891793903,7716.45710850002,0.0,1.0
2025-05-29,24.06,24.2102,23.6725,23.9922,6669,23.6282891793903,23.7757941268028,23.2477421279766,23.5617057211042,6790.84883301485,0.0,1.0
2025-05-30,23.81,24.16,23.6001,23.68,9045,23.3827749526717,23.7264948700777,23.1766412079189,23.2551075547781,9210.26056299588,0.0,1.0
2025-06-02,22.99,23.81,22.99,23.81,16196,22.577488289035,23.3827749526717,22.577488289035,23.3827749526717,16491.9159843318,0.0,1.0
2025-06-03,23.55,23.55,22.77,22.77,24977,23.1274401568845,23.1274401568845,22.3614357695227,22.3614357695227,25433.3530217742,0.0,1.0
2025-06-04,22.96,23.245,22.74,23.22,16285,22.5480265818288,22.8279128002879,22.3319740623165,22.803361377616,16582.542097113,0.0,1.0
2025-06-05,22.83,22.95,22.586872,22.75,9673,22.4203591839352,22.53820601276,22.1815936522807,22.3417946313852,9849.7347071154,0.0,1.0
2025-06-06,23.16,23.48,23.07,23.48,8548,22.7444379632036,23.0586961734033,22.6560528415849,23.0586961734033,8704.1799107229,0.0,1.0
2025-06-09,23.51,23.6106,23.1,23.15,17465,23.0881578806095,23.1869528054411,22.6855145487912,22.7346173941349,17784.1017946626,0.0,1.0
2025-06-10,24.34,24.42,23.44,23.74,18829,23.903265113315,23.9818296658649,23.0194138971283,23.3140309691906,19173.0233433553,0.0,1.0
2025-06-11,24.97,25.7,24.6575,25.7,26845,24.5219609646457,25.2388625066638,24.2150681812475,25.2388625066638,27335.4831192508,0.0,1.0
2025-06-12,25.0,25.2,24.68,25.04,13655,24.5514226718519,24.7478340532267,24.2371644616522,24.5907049481269,13904.4895508799,0.0,1.0
2025-06-13,23.82,24.71,23.5,24.71,22328,23.3925955217405,24.2666261688584,23.0783373115408,24.2666261688584,22735.9533278686,0.0,1.0
2025-06-16,23.45,24.465,23.0005,24.1,19212,23.0292344661971,24.0260222266743,22.5877998865572,23.6675714556652,19563.0211095938,0.0,1.0
2025-06-17,23.325,23.98,23.11,23.98,11501,22.9064773528378,23.5497246268403,22.6953351178599,23.5497246268403,11711.133967387,0.0,1.0
2025-06-18,24.03,24.19,23.24,23.24,13960,23.598827472184,23.7559565772839,22.8230025157535,22.8230025157535,14215.0621845685,0.0,1.0
2025-06-20,23.92,24.28,23.5101,24.25,35403,23.4908012124279,23.8443416989026,23.0882560863002,23.8148799916963,36049.845739275,0.0,1.0
2025-06-23,24.55,24.6,23.6,23.6,12244,24.1094970637586,24.1585999091023,23.1765430022282,23.1765430022282,12467.7092684711,0.0,1.0
2025-06-24,24.99,25.29,24.49,24.78,11730,24.5416021027832,24.8362191748454,24.0505736493461,24.3353701523396,11944.318010386,0.0,1.0
2025-06-25,24.59,25.04,24.43,24.9,11444,24.1487793400335,24.5907049481269,23.9916502349337,24.4532169811645,11653.0925243698,0.0,1.0
2025-06-26,25.25,25.33,24.5,24.895,11133,24.7969368985704,24.8755014511203,24.0603942184149,24.4483066966301,11336.4102651004,0.0,1.0
2025-06-27,25.32,25.4999,24.6001,24.605,43560,24.8656808820516,25.0423529195983,24.158698114793,24.1635101936366,44355.8817163184,0.0,1.0
2025-06-30,25.28,25.8449,25.23,25.54,29060,24.8263986057766,25.3811625524698,24.7772957604329,25.0817334015639,29590.9532294815,0.0,1.0
2025-07-01,26.21,26.7489,25.01,25.01,9683,25.7397115291695,26.268941996284,24.5612432409206,24.5612432409206,9859.9174164167,0.0,1.0
2025-07-02,26.92,27.1599,26.42,26.5,19888,26.4369719330501,26.6725673850092,25.9459434796131,26.024508032163,20251.3722583595,0.0,1.0
2025-07-03,28.19,28.19,26.8,26.8,16736,27.6841842047802,27.6841842047802,26.3191251042252,26.3191251042252,17041.7822866002,0.0,1.0
2025-07-07,26.21,28.24,26.18,27.7,34732,25.9569916198154,27.9673957780842,25.9272812135356,27.4326084650472,35070.5402742074,0.22125,1.0
2025-07-08,26.41,27.22,26.3,26.3,46370,26.1550609950143,26.9572419645699,26.0461228386549,26.0461228386549,46821.9783633248,0.0,1.0
2025-07-09,26.41,27.2033,25.97,26.63,33994,26.1550609950143,26.9407031717407,25.7193083695767,26.3729373077331,34325.3468294773,0.0,1.0
2025-07-10,26.48,26.53,24.94,25.214917,56744,26.2243852763339,26.2739026201337,24.6992510873024,24.9715142794102,57297.0959725793,0.0,1.0
2025-07-11,25.78,26.5008,25.6,26.03,50564,25.5311424631378,26.2449844913546,25.3528800254588,25.7787291821364,51056.8581833762,0.0,1.0
2025-07-14,26.02,26.09,25.29,25.59,37469,25.7688257133765,25.8381499946961,25.0458724939005,25.3429765566988,37834.2184018851,0.0,1.0
2025-07-15,25.26,26.0,25.1536,25.83,29751,25.0161620876207,25.7490187758566,24.9107891800149,25.5806598069375,30040.9893958868,0.0,1.0
2025-07-16,25.59,25.81,24.8,25.41,32649,25.3429765566988,25.5608528694176,24.5606025246632,25.1647141190198,32967.2368251929,0.0,1.0
2025-07-17,25.935,26.35,25.6618,26.0,23639,25.6846462289169,26.0956401824547,25.4140834623952,25.7490187758566,23869.4144173094,0.0,1.0
2025-07-18,25.94,26.14,25.39,26.14,36072,25.6895979632969,25.8876673384958,25.1449071814999,25.8876673384958,36423.6015424165,0.0,1.0
2025-07-21,26.64,26.98,25.6163,26.0,30941,26.3828407764931,26.7195587143312,25.3690226795375,25.7490187758566,31242.5885818337,0.0,1.0
2025-07-22,26.62,27.16,26.465,26.8,24169,26.3630338389732,26.8978211520102,26.209530073194,26.5412962766522,24404.5804413024,0.0,1.0
2025-07-23,26.77,26.975,26.3801,26.65,13137,26.5115858703723,26.7146069799512,26.1254496234221,26.392744245253,13265.0491645244,0.0,1.0
2025-07-24,25.885,26.45,25.75,26.32,11307,25.6351288851172,26.1946748700541,25.501432056858,26.0659297761748,11417.2117609255,0.0,1.0
2025-07-25,25.77,25.9699,25.65,25.76,10064,25.5212389943778,25.7192093348891,25.4023973692585,25.5113355256179,10162.0959725793,0.0,1.0
2025-07-28,25.82,27.135,25.695,26.54,11183,25.5707563381776,26.8730624801103,25.4469629786783,26.2838060888936,11292.0031062553,0.0,1.0
2025-07-29,26.16,27.23,26.055,27.23,14618,25.9074742760157,26.9671454333298,25.8034878540363,26.9671454333298,14760.48479006,0.0,1.0
2025-07-30,24.75,26.43,24.26,26.34,15889,24.5110851808635,26.1748679325342,24.0258152116262,26.0857367136947,16043.8735004284,0.0,1.0
2025-07-31,24.01,24.54,23.75,24.54,18942,23.7782284926276,24.3031123369046,23.520738304869,24.3031123369046,19126.6317480719,0.0,1.0
2025-08-01,23.79,24.21,22.905,23.56,33525,23.5603521799088,23.9762978678265,22.6838951946537,23.33257239843,33851.7753856041,0.0,1.0
2025-08-04,24.64,24.64,23.79,23.94,25471,24.4021470245041,24.4021470245041,23.5603521799088,23.7089042113079,25719.2713153385,0.0,1.0
2025-08-05,23.94,24.93,23.78,24.93,20546,23.7089042113079,24.6893476185425,23.5504487111488,24.6893476185425,20746.2662810626,0.0,1.0
2025-08-06,24.1,24.3799,23.69,23.95,16145,23.8673597114671,24.1445578020579,23.4613174923093,23.7188076800679,16302.3687874893,0.0,1.0
2025-08-07,23.67,24.4,23.35,24.19,24967,23.4415105547894,24.1644637742654,23.1245995544712,23.9564909303066,25210.3587189375,0.0,1.0
2025-08-08,24.17,24.51,23.5,23.5,13250,23.9366839927867,24.2734019306248,23.2731515858704,23.2731515858704,13379.1505998286,0.0,1.0
2025-08-11,24.59,24.65,23.79,24.25,23374,24.3526296807044,24.412050493264,23.5603521799088,24.0159117428662,23601.8314053127,0.0,1.0
2025-08-12,25.78,26.11,24.72,24.72,23369,25.5311424631378,25.857956932216,24.4813747745836,24.4813747745836,23596.7826692374,0.0,1.0
2025-08-13,26.05,26.345,25.53,26.0,18658,25.7985361196563,26.0906884480747,25.2835557441392,25.7490187758566,18839.8635389889,0.0,1.0
2025-08-14,25.16,25.72,24.85,25.72,23107,24.9171274000212,25.4717216505781,24.6101198684629,25.4717216505781,23332.228898886,0.0,1.0
2025-08-15,24.51,25.25,24.21,25.25,84619,24.2734019306248,25.0062586188607,23.9762978678265,25.0062586188607,85443.7995929735,0.0,1.0
2025-08-18,25.15,25.27,24.44,24.44,21192,24.9072239312613,25.0260655563806,24.2040776493052,24.2040776493052,21398.5629820051,0.0,1.0
2025-08-19,25.11,25.36,24.8871,25.11,13580,24.8676100562215,25.1151967752201,24.6468617375623,24.8676100562215,13712.3671808055,0.0,1.0
2025-08-20,25.29,25.29,24.6962,25.11,12001,25.0458724939005,25.0458724939005,24.457804518935,24.8676100562215,12117.9763281919,0.0,1.0
2025-08-21,24.65,25.08,24.6,24.96,9132,24.412050493264,24.8378996499417,24.3625331494643,24.7190580248223,9221.0115681234,0.0,1.0
2025-08-22,26.75,27.0,24.9,25.01,37033,26.4917789328524,26.7393656518511,24.6596372122626,24.768575368622,37393.9686161097,0.0,1.0
2025-08-25,26.3,26.63,26.05,26.305,10643,26.0461228386549,26.3729373077331,25.7985361196563,26.0510745730349,10746.7396101114,0.0,1.0
2025-08-26,26.81,26.955,26.2,26.535,9343,26.5511997454121,26.6948000424313,25.9470881510555,26.2788543545136,9434.06823050557,0.0,1.0
2025-08-27,26.72,27.01,26.5,26.71,11898,26.4620685265726,26.749269120611,26.2441922138538,26.4521650578127,12013.9723650386,0.0,1.0
2025-08-28,26.67,26.8,25.57,26.8,11465,26.4125511827729,26.5412962766522,25.323169619179,26.5412962766522,11576.7518209083,0.0,1.0
2025-08-29,26.46,27.175,25.95,26.85,27008,26.204578338814,26.9126763551501,25.6995014320569,26.5908136204519,27271.2527849186,0.0,1.0
2025-09-02,26.1,26.29,25.785,26.13,10179,25.848053463456,26.036219369895,25.5360941975178,25.8777638697359,10278.2169023136,0.0,1.0
2025-09-03,25.97,26.0,25.52,25.92,13564,25.7193083695767,25.7490187758566,25.2736522753792,25.669791025777,13696.2112253642,0.0,1.0
2025-09-04,26.46,26.46,25.05,26.23,16302,26.204578338814,26.204578338814,24.8081892436618,25.9767985573353,16460.8991002571,0.0,1.0
2025-09-05,26.18,26.77,25.93,26.77,12761,25.9272812135356,26.5115858703723,25.679694494537,26.5115858703723,12885.3842116538,0.0,1.0
2025-09-08,26.12,26.16,25.6122,26.16,9228,25.8678604009759,25.9074742760157,25.3649622573459,25.9074742760157,9317.94730077122,0.0,1.0
2025-09-09,25.73,26.02,25.52,25.88,32398,25.4816251193381,25.7688257133765,25.2736522753792,25.6301771507372,32713.7902742073,0.0,1.0
2025-09-10,25.75,25.845,25.4875,25.62,10976,25.501432056858,25.5955150100774,25.2414660019094,25.3726869629787,11082.9854327335,0.0,1.0
2025-09-11,26.5,26.5,25.7,25.7,15763,26.2441922138538,26.2441922138538,25.4519147130582,25.4519147130582,15916.6453513282,0.0,1.0
2025-09-12,26.01,26.48,25.67,26.48,14752,25.7589222446165,26.2243852763339,25.4222043067784,26.2243852763339,14895.7909168809,0.0,1.0
2025-09-15,26.1,26.25,25.8,26.19,14073,25.848053463456,25.9966054948552,25.5509494006577,25.9371846822955,14210.1725578406,0.0,1.0
2025-09-16,25.4,26.08,25.075,26.08,18849,25.1548106502599,25.8282465259361,24.8329479155617,25.8282465259361,19032.7252570694,0.0,1.0
2025-09-17,25.81,26.7165,25.33,25.44,28337,25.5608528694176,26.4586023125066,25.0854863689403,25.1944245252997,28613.2068337618,0.0,1.0
2025-09-18,26.52,26.86,25.81,25.81,42456,26.2639991513737,26.6007170892118,25.5608528694176,25.5608528694176,42869.8277634962,0.0,1.0
2025-09-19,26.09,26.34,25.405,26.34,56047,25.8381499946961,26.0857367136947,25.1597623846399,26.0857367136947,56593.3021636675,0.0,1.0
2025-09-22,25.82,26.01,25.51,25.75,30662,25.5707563381776,25.7589222446165,25.2637488066193,25.501432056858,30960.869108826,0.0,1.0
2025-09-23,26.02,26.39,25.66,25.79,19118,25.7688257133765,26.1352540574944,25.4123008380185,25.5410459318977,19304.3472579263,0.0,1.0
2025-09-24,25.8,26.1554,25.67,25.99,12079,25.5509494006577,25.9029186803861,25.4222043067784,25.7391153070966,12196.7366109683,0.0,1.0
2025-09-25,25.72,26.06,25.03,25.24,10901,25.4717216505781,25.8084395884162,24.7883823061419,24.9963551501008,11007.2543916024,0.0,1.0
2025-09-26,26.29,26.3,25.0644,25.0644,24878,26.036219369895,26.0461228386549,24.8224502386761,24.8224502386761,25120.4912167952,0.0,1.0
2025-09-29,26.0,26.45,25.27,26.37,28397,25.7490187758566,26.1946748700541,25.0260655563806,26.1154471199745,28673.7916666666,0.0,1.0
2025-09-30,25.01,25.76,24.9,25.76,46167,24.768575368622,25.5113355256179,24.6596372122626,25.5113355256179,46616.9996786633,0.0,1.0
2025-10-01,25.46,25.47,24.3001,24.81,19215,25.2142314628196,25.2241349315795,24.0655281213536,24.5705059934231,19402.2927377892,0.0,1.0
2025-10-02,24.56,25.41,24.2142,25.41,22708,24.3229192744245,25.1647141190198,23.9804573247056,25.1647141190198,22929.3397600686,0.0,1.0
2025-10-03,25.3,25.43,24.61,24.61,19913,25.0557759626604,25.1845210565397,24.3724366182242,24.3724366182242,20107.0962939161,0.0,1.0
2025-10-06,25.34,25.575,24.75,25.56,31477,25.0953898377002,25.3281213535589,24.5110851808635,25.313266150419,31783.8130891174,0.0,1.0
2025-10-07,24.77,25.65,24.75,25.36,20048,24.5308921183834,25.4023973692585,24.5110851808635,25.1151967752201,20243.412167952,0.0,1.0
2025-10-08,25.18,25.3,24.85,25.04,17218,24.9369343375411,25.0557759626604,24.6101198684629,24.7982857749019,17385.8275492716,0.0,1.0
2025-10-09,24.52,25.28,24.255,25.28,11539,24.2833053993847,25.0359690251406,24.0208634772462,25.0359690251406,11651.4731148244,0.0,1.0
2025-10-10,23.34,24.42,23.295,24.42,19816,23.34,24.42,23.295,24.42,19816,0.2275,1.0
2025-10-13,24.1,24.21,23.33,23.65,24542,24.1,24.21,23.33,23.65,24542,0.0,1.0
2025-10-14,24.78,24.83,23.43,23.68,15548,24.78,24.83,23.43,23.68,15548,0.0,1.0
2025-10-15,24.52,25.17,24.33,24.89,15780,24.52,25.17,24.33,24.89,15780,0.0,1.0
2025-10-16,23.12,24.42,22.77,24.42,15431,23.12,24.42,22.77,24.42,15431,0.0,1.0
2025-10-17,23.68,24.13,23.075,23.21,19904,23.68,24.13,23.075,23.21,19904,0.0,1.0
2025-10-20,24.84,24.84,23.92,24.03,24766,24.84,24.84,23.92,24.03,24766,0.0,1.0
2025-10-21,24.48,25.15,23.83,24.74,27504,24.48,25.15,23.83,24.74,27504,0.0,1.0
2025-10-22,24.57,24.615,24.14,24.38,16491,24.57,24.615,24.14,24.38,16491,0.0,1.0
2025-10-23,24.2,24.46,24.0,24.46,9909,24.2,24.46,24.0,24.46,9909,0.0,1.0
2025-10-24,24.57,24.84,24.4561,24.46,8210,24.57,24.84,24.4561,24.46,8210,0.0,1.0
2025-10-27,23.96,24.63,23.614,24.51,21040,23.96,24.63,23.614,24.51,21040,0.0,1.0
2025-10-28,23.9,24.99,23.285,24.14,25729,23.9,24.99,23.285,24.14,25729,0.0,1.0
2025-10-29,23.01,24.17,22.91,23.74,31833,23.01,24.17,22.91,23.74,31833,0.0,1.0
2025-10-30,23.67,24.0,22.93,22.93,46424,23.67,24.0,22.93,22.93,46424,0.0,1.0
2025-10-31,23.9,24.0,23.2042,23.41,16101,23.9,24.0,23.2042,23.41,16101,0.0,1.0
2025-11-03,23.81,24.115,23.6652,23.92,15129,23.81,24.115,23.6652,23.92,15129,0.0,1.0
2025-11-04,24.03,24.2,23.69,23.72,17207,24.03,24.2,23.69,23.72,17207,0.0,1.0
2025-11-05,24.57,24.7436,23.9458,23.9458,14961,24.57,24.7436,23.9458,23.9458,14961,0.0,1.0
2025-11-06,24.25,24.295,23.68,24.2255,14603,24.25,24.295,23.68,24.2255,14603,0.0,1.0
2025-11-07,24.47,24.59,24.13,24.28,13456,24.47,24.59,24.13,24.28,13456,0.0,1.0
2025-11-10,24.3,24.94,23.487,24.82,30946,24.3,24.94,23.487,24.82,30946,0.0,1.0
2025-11-11,24.44,24.44,24.1001,24.28,10360,24.44,24.44,24.1001,24.28,10360,0.0,1.0
2025-11-12,24.63,24.95,24.45,24.73,13521,24.63,24.95,24.45,24.73,13521,0.0,1.0
2025-11-13,24.85,24.85,24.1882,24.65,14921,24.85,24.85,24.1882,24.65,14921,0.0,1.0
2025-11-14,24.73,24.97,24.015,24.55,12177,24.73,24.97,24.015,24.55,12177,0.0,1.0
2025-11-17,23.64,24.82,23.0,24.6,14097,23.64,24.82,23.0,24.6,14097,0.0,1.0
2025-11-18,23.51,23.97,23.5,23.7004,12414,23.51,23.97,23.5,23.7004,12414,0.0,1.0
2025-11-19,23.14,23.686,23.05,23.4717,11379,23.14,23.686,23.05,23.4717,11379,0.0,1.0
2025-11-20,23.34,23.79,22.91,23.62,15997,23.34,23.79,22.91,23.62,15997,0.0,1.0
2025-11-21,24.98,25.12,23.36,23.36,28484,24.98,25.12,23.36,23.36,28484,0.0,1.0
2025-11-24,24.85,24.85,23.06,24.68,15807,24.85,24.85,23.06,24.68,15807,0.0,1.0
2025-11-25,25.19,25.62,24.9601,25.0,18382,25.19,25.62,24.9601,25.0,18382,0.0,1.0
2025-11-26,25.07,25.525,24.14,25.02,24316,25.07,25.525,24.14,25.02,24316,0.0,1.0