date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-11-10,9.21,9.21,9.2,9.2,900,2.35932749814911,2.35932749814911,2.35676579619672,2.35676579619672,3513.28927692434,0.0,1.0
2008-11-11,9.25,9.25,9.2,9.2,11500,2.36957430595866,2.36957430595866,2.35676579619672,2.35676579619672,44892.0296495888,0.0,1.0
2008-11-12,9.1,9.1,9.1,9.1,1000,2.33114877667285,2.33114877667285,2.33114877667285,2.33114877667285,3903.65475213815,0.0,1.0
2008-11-13,9.2899,9.2899,9.0,9.1,4200,2.37979549674869,2.37979549674869,2.30553175714897,2.33114877667285,16395.3499589802,0.0,1.0
2008-11-14,9.29,9.29,9.0,9.03,500,2.37982111376821,2.37982111376821,2.30553175714897,2.31321686300613,1951.82737606908,0.0,1.0
2008-11-17,9.04,9.04,9.03,9.03,300,2.31577856495852,2.31577856495852,2.31321686300613,2.31321686300613,1171.09642564145,0.0,1.0
2008-11-18,9.15,9.1501,9.12,9.1501,5000,2.34395728643479,2.34398290345431,2.33627218057762,2.34398290345431,19518.2737606907,0.0,1.0
2008-11-19,9.0,9.15,9.0,9.15,10100,2.30553175714897,2.34395728643479,2.30553175714897,2.34395728643479,39426.9129965953,0.0,1.0
2008-11-20,8.96,9.01,8.96,9.0,48100,2.29528494933942,2.30809345910136,2.29528494933942,2.30553175714897,187765.793577845,0.0,1.0
2008-11-21,8.8,8.9,8.8,8.9,4200,2.25429771810121,2.27991473762509,2.25429771810121,2.27991473762509,16395.3499589803,0.0,1.0
2008-11-24,9.0,9.0,9.0,9.0,2200,2.30553175714897,2.30553175714897,2.30553175714897,2.30553175714897,8588.04045470393,0.0,1.0
2008-11-25,9.01,9.01,9.01,9.01,100,2.30809345910136,2.30809345910136,2.30809345910136,2.30809345910136,390.365475213815,0.0,1.0
2008-11-26,9.01,9.01,9.01,9.01,0,2.30809345910136,2.30809345910136,2.30809345910136,2.30809345910136,0,0.0,1.0
2008-11-28,9.01,9.01,9.01,9.01,0,2.30809345910136,2.30809345910136,2.30809345910136,2.30809345910136,0,0.0,1.0
2008-12-01,9.01,9.01,9.01,9.01,0,2.30809345910136,2.30809345910136,2.30809345910136,2.30809345910136,0,0.0,1.0
2008-12-02,9.0,9.0,9.0,9.0,9000,2.30553175714897,2.30553175714897,2.30553175714897,2.30553175714897,35132.8927692434,0.0,1.0
2008-12-03,9.1,9.1,9.1,9.1,2600,2.33114877667285,2.33114877667285,2.33114877667285,2.33114877667285,10149.5023555592,0.0,1.0
2008-12-04,9.09,9.09,9.09,9.09,100,2.32858707472046,2.32858707472046,2.32858707472046,2.32858707472046,390.365475213815,0.0,1.0
2008-12-05,9.0899,9.0899,9.0,9.0,2700,2.32856145770094,2.32856145770094,2.30553175714897,2.30553175714897,10539.867830773,0.0,1.0
2008-12-08,9.19,9.2,9.19,9.19,400,2.35420409424434,2.35676579619672,2.35420409424434,2.35420409424434,1561.46190085526,0.0,1.0
2008-12-09,9.19,9.19,9.19,9.19,0,2.35420409424434,2.35420409424434,2.35420409424434,2.35420409424434,0,0.0,1.0
2008-12-10,9.11,9.11,9.01,9.045,4900,2.33371047862523,2.33371047862523,2.30809345910136,2.31705941593471,19127.908285477,0.0,1.0
2008-12-11,9.0,9.11,9.0,9.1099,1500,2.30553175714897,2.33371047862523,2.30553175714897,2.33368486160571,5855.48212820723,0.0,1.0
2008-12-12,9.12,9.12,9.0,9.0,12200,2.33627218057762,2.33627218057762,2.30553175714897,2.30553175714897,47624.5879760855,0.0,1.0
2008-12-15,9.15,9.18,9.0,9.0,14700,2.34395728643479,2.35164239229195,2.30553175714897,2.30553175714897,57383.7248564307,0.0,1.0
2008-12-16,9.25,9.25,9.14,9.14,4800,2.36957430595866,2.36957430595866,2.3413955844824,2.3413955844824,18737.5428102632,0.0,1.0
2008-12-17,9.25,9.28,9.25,9.28,1500,2.36957430595866,2.37725941181583,2.36957430595866,2.37725941181583,5855.48212820724,0.0,1.0
2008-12-18,9.12,9.25,9.12,9.25,1000,2.33627218057762,2.36957430595866,2.33627218057762,2.36957430595866,3903.65475213816,0.0,1.0
2008-12-19,9.25,9.3,9.25,9.27,24900,2.36957430595866,2.3823828157206,2.36957430595866,2.37469770986344,97201.0033282401,0.0,1.0
2008-12-22,9.3,9.3,9.25,9.25,20400,2.3823828157206,2.3823828157206,2.36957430595866,2.36957430595866,79634.5569436184,0.0,1.0
2008-12-23,9.26,9.26,9.25,9.25,44100,2.37213600791105,2.37213600791105,2.36957430595866,2.36957430595866,172151.174569293,0.0,1.0
2008-12-24,9.28,9.28,9.2799,9.2799,300,2.37725941181583,2.37725941181583,2.3772337947963,2.3772337947963,1171.09642564144,0.0,1.0
2008-12-26,9.25,9.25,9.25,9.25,1000,2.36957430595866,2.36957430595866,2.36957430595866,2.36957430595866,3903.65475213816,0.0,1.0
2008-12-29,9.25,9.3,9.25,9.3,25500,2.36957430595866,2.3823828157206,2.36957430595866,2.3823828157206,99543.196179523,0.0,1.0
2008-12-30,9.81,9.85,9.3,9.3,29100,2.51302961529238,2.52327642310193,2.3823828157206,2.3823828157206,113596.35328722,0.0,1.0
2008-12-31,9.81,9.81,9.75,9.81,6300,2.51302961529238,2.51302961529238,2.49765940357805,2.51302961529238,24593.0249384703,0.0,1.0
2009-01-02,9.86,10.0,9.85,9.85,10100,2.52583812505432,2.56170195238774,2.52327642310193,2.52327642310193,39426.9129965953,0.0,1.0
2009-01-05,10.0,10.05,9.98,9.98,51900,2.56170195238774,2.57451046214968,2.55657854848297,2.55657854848297,202599.68163597,0.0,1.0
2009-01-06,10.0,10.05,10.0,10.05,11100,2.56170195238774,2.57451046214968,2.56170195238774,2.57451046214968,43330.5677487336,0.0,1.0
2009-01-07,10.04,10.04,10.0,10.0,18700,2.57194876019729,2.57194876019729,2.56170195238774,2.56170195238774,72998.3438649836,0.0,1.0
2009-01-08,10.05,10.05,10.0499,10.05,4700,2.57451046214968,2.57451046214968,2.57448484513016,2.57451046214968,18347.1773350493,0.0,1.0
2009-01-09,10.04,10.04,9.9,9.9,400,2.57194876019729,2.57194876019729,2.53608493286387,2.53608493286387,1561.46190085526,0.0,1.0
2009-01-12,10.0,10.0,9.9,9.9,400,2.56170195238774,2.56170195238774,2.53608493286387,2.53608493286387,1561.46190085526,0.0,1.0
2009-01-13,9.93,9.93,9.93,9.93,100,2.54377003872103,2.54377003872103,2.54377003872103,2.54377003872103,390.365475213815,0.0,1.0
2009-01-14,9.9,9.9,9.9,9.9,100,2.53608493286387,2.53608493286387,2.53608493286387,2.53608493286387,390.365475213815,0.0,1.0
2009-01-15,9.9201,9.9201,9.9,9.9,1100,2.54123395378817,2.54123395378817,2.53608493286387,2.53608493286387,4294.02022735196,0.0,1.0
2009-01-16,10.0,10.0,9.9,9.9,13500,2.56170195238774,2.56170195238774,2.53608493286387,2.53608493286387,52699.3391538651,0.0,1.0
2009-01-20,9.89,10.04,9.75,10.04,3000,2.53352323091148,2.57194876019729,2.49765940357805,2.57194876019729,11710.9642564145,0.0,1.0
2009-01-21,9.8,9.89,9.6,9.6,24700,2.51046791333999,2.53352323091148,2.45923387429223,2.45923387429223,96420.2723778123,0.0,1.0
2009-01-22,9.6,9.8,9.56,9.56,2200,2.45923387429223,2.51046791333999,2.44898706648268,2.44898706648268,8588.04045470395,0.0,1.0
2009-01-23,9.65,9.65,9.55,9.55,10900,2.47204238405417,2.47204238405417,2.4464253645303,2.4464253645303,42549.8367983059,0.0,1.0
2009-01-26,10.04,10.04,9.45,9.6,8400,2.57194876019729,2.57194876019729,2.42080834500642,2.45923387429223,32790.6999179605,0.0,1.0
2009-01-27,9.89,10.04,9.89,10.04,1100,2.53352323091148,2.57194876019729,2.53352323091148,2.57194876019729,4294.02022735197,0.0,1.0
2009-01-28,9.95,9.95,9.95,9.95,4000,2.5488934426258,2.5488934426258,2.5488934426258,2.5488934426258,15614.6190085526,0.0,1.0
2009-01-29,9.9,9.95,9.75,9.95,1500,2.53608493286387,2.5488934426258,2.49765940357805,2.5488934426258,5855.48212820722,0.0,1.0
2009-01-30,9.9,9.9,9.9,9.9,1000,2.53608493286387,2.53608493286387,2.53608493286387,2.53608493286387,3903.65475213815,0.0,1.0
2009-02-02,9.75,9.76,9.75,9.75,20800,2.49765940357805,2.50022110553044,2.49765940357805,2.49765940357805,81196.0188444736,0.0,1.0
2009-02-03,9.75,9.75,9.75,9.75,500,2.49765940357805,2.49765940357805,2.49765940357805,2.49765940357805,1951.82737606908,0.0,1.0
2009-02-04,9.65,9.75,9.65,9.75,2400,2.47204238405417,2.49765940357805,2.47204238405417,2.49765940357805,9368.77140513158,0.0,1.0
2009-02-05,9.7,9.7,9.7,9.7,1900,2.48485089381611,2.48485089381611,2.48485089381611,2.48485089381611,7416.9440290625,0.0,1.0
2009-02-06,9.7,9.7,9.7,9.7,0,2.48485089381611,2.48485089381611,2.48485089381611,2.48485089381611,0,0.0,1.0
2009-02-09,9.4,9.4,9.4,9.4,1000,2.40799983524448,2.40799983524448,2.40799983524448,2.40799983524448,3903.65475213815,0.0,1.0
2009-02-10,9.4,9.4,9.4,9.4,1100,2.40799983524448,2.40799983524448,2.40799983524448,2.40799983524448,4294.02022735197,0.0,1.0
2009-02-11,9.4099,9.4099,9.4,9.4,1200,2.41053592017734,2.41053592017734,2.40799983524448,2.40799983524448,4684.38570256579,0.0,1.0
2009-02-12,9.45,9.45,9.26,9.26,200,2.42080834500642,2.42080834500642,2.37213600791105,2.37213600791105,780.73095042763,0.0,1.0
2009-02-13,9.45,9.45,9.45,9.45,1100,2.42080834500642,2.42080834500642,2.42080834500642,2.42080834500642,4294.02022735196,0.0,1.0
2009-02-17,9.25,9.25,9.25,9.25,100,2.36957430595866,2.36957430595866,2.36957430595866,2.36957430595866,390.365475213816,0.0,1.0
2009-02-18,9.3001,9.3001,9.3,9.3,400,2.38240843274013,2.38240843274013,2.3823828157206,2.3823828157206,1561.46190085526,0.0,1.0
2009-02-19,9.0,9.27,8.25,9.27,8800,2.30553175714897,2.37469770986344,2.11340411071989,2.37469770986344,34352.1618188157,0.0,1.0
2009-02-20,9.0,9.0001,8.99,9.0001,6500,2.30553175714897,2.30555737416849,2.30297005519658,2.30555737416849,25373.755888898,0.0,1.0
2009-02-23,9.0,9.0,9.0,9.0,0,2.30553175714897,2.30553175714897,2.30553175714897,2.30553175714897,0,0.0,1.0
2009-02-24,9.1,9.1,9.09,9.09,300,2.33114877667285,2.33114877667285,2.32858707472046,2.32858707472046,1171.09642564144,0.0,1.0
2009-02-25,9.01,9.1,9.01,9.1,3800,2.30809345910136,2.33114877667285,2.30809345910136,2.33114877667285,14833.888058125,0.0,1.0
2009-02-26,9.01,9.01,9.01,9.01,0,2.30809345910136,2.30809345910136,2.30809345910136,2.30809345910136,0,0.0,1.0
2009-02-27,9.1,9.1,9.1,9.1,700,2.33114877667285,2.33114877667285,2.33114877667285,2.33114877667285,2732.5583264967,0.0,1.0
2009-03-02,9.1,9.1,9.1,9.1,500,2.33114877667285,2.33114877667285,2.33114877667285,2.33114877667285,1951.82737606907,0.0,1.0
2009-03-03,9.1,9.1,9.1,9.1,0,2.33114877667285,2.33114877667285,2.33114877667285,2.33114877667285,0,0.0,1.0
2009-03-04,9.1,9.1,9.08,9.08,13400,2.33114877667285,2.33114877667285,2.32602537276807,2.32602537276807,52308.9736786512,0.0,1.0
2009-03-05,9.006,9.006,9.0,9.0,500,2.3070687783204,2.3070687783204,2.30553175714897,2.30553175714897,1951.82737606908,0.0,1.0
2009-03-06,9.0,9.03,9.0,9.03,1400,2.30553175714897,2.31321686300613,2.30553175714897,2.31321686300613,5465.11665299341,0.0,1.0
2009-03-09,9.0,9.0,9.0,9.0,0,2.30553175714897,2.30553175714897,2.30553175714897,2.30553175714897,0,0.0,1.0
2009-03-10,8.99,8.99,8.99,8.99,100,2.30297005519658,2.30297005519658,2.30297005519658,2.30297005519658,390.365475213816,0.0,1.0
2009-03-11,8.99,8.99,8.99,8.99,10000,2.30297005519658,2.30297005519658,2.30297005519658,2.30297005519658,39036.5475213816,0.0,1.0
2009-03-12,9.15,9.15,9.03,9.03,1100,2.34395728643479,2.34395728643479,2.31321686300613,2.31321686300613,4294.02022735196,0.0,1.0
2009-03-13,9.2,9.2,9.12,9.12,3500,2.35676579619672,2.35676579619672,2.33627218057762,2.33627218057762,13662.7916324836,0.0,1.0
2009-03-16,9.25,9.25,9.2499,9.2499,300,2.36957430595866,2.36957430595866,2.36954868893914,2.36954868893914,1171.09642564145,0.0,1.0
2009-03-17,9.4,9.45,9.35,9.35,1100,2.40799983524448,2.42080834500642,2.39519132548254,2.39519132548254,4294.02022735197,0.0,1.0
2009-03-18,9.5,9.5,9.4499,9.45,2200,2.43361685476836,2.43361685476836,2.42078272798689,2.42080834500642,8588.04045470393,0.0,1.0
2009-03-19,9.75,9.75,9.75,9.75,100,2.49765940357805,2.49765940357805,2.49765940357805,2.49765940357805,390.365475213815,0.0,1.0
2009-03-20,9.6,9.95,9.6,9.81,3900,2.45923387429223,2.5488934426258,2.45923387429223,2.51302961529238,15224.2535333388,0.0,1.0
2009-03-23,9.6,9.6,9.6,9.6,0,2.45923387429223,2.45923387429223,2.45923387429223,2.45923387429223,0,0.0,1.0
2009-03-24,9.65,9.65,9.65,9.65,100,2.47204238405417,2.47204238405417,2.47204238405417,2.47204238405417,390.365475213816,0.0,1.0
2009-03-25,9.6499,9.65,9.6499,9.6499,4500,2.47201676703465,2.47204238405417,2.47201676703465,2.47201676703465,17566.4463846217,0.0,1.0
2009-03-26,9.65,9.65,9.65,9.65,0,2.47204238405417,2.47204238405417,2.47204238405417,2.47204238405417,0,0.0,1.0
2009-03-27,9.6499,9.65,9.6499,9.65,800,2.47201676703465,2.47204238405417,2.47201676703465,2.47204238405417,3122.92380171052,0.0,1.0
2009-03-30,9.65,9.65,9.65,9.65,0,2.47204238405417,2.47204238405417,2.47204238405417,2.47204238405417,0,0.0,1.0
2009-03-31,9.6,9.6,9.6,9.6,1400,2.45923387429223,2.45923387429223,2.45923387429223,2.45923387429223,5465.11665299342,0.0,1.0
2009-04-01,9.6,9.6,9.59,9.59,1300,2.45923387429223,2.45923387429223,2.45667217233985,2.45667217233985,5074.75117777961,0.0,1.0
2009-04-02,9.6,9.6,9.6,9.6,11700,2.45923387429223,2.45923387429223,2.45923387429223,2.45923387429223,45672.7606000165,0.0,1.0
2009-04-03,9.6,9.6,9.6,9.6,0,2.45923387429223,2.45923387429223,2.45923387429223,2.45923387429223,0,0.0,1.0
2009-04-06,9.6,9.6,9.6,9.6,0,2.45923387429223,2.45923387429223,2.45923387429223,2.45923387429223,0,0.0,1.0
2009-04-07,9.6,9.6,9.6,9.6,0,2.45923387429223,2.45923387429223,2.45923387429223,2.45923387429223,0,0.0,1.0
2009-04-08,9.9,9.9,9.65,9.65,5200,2.53608493286387,2.53608493286387,2.47204238405417,2.47204238405417,20299.0047111184,0.0,1.0
2009-04-09,9.94,9.94,9.8899,9.8899,4300,2.54633174067342,2.54633174067342,2.53349761389195,2.53349761389195,16785.715434194,0.0,1.0
2009-04-13,9.94,9.94,9.94,9.94,500,2.54633174067342,2.54633174067342,2.54633174067342,2.54633174067342,1951.82737606907,0.0,1.0
2009-04-14,9.94,9.94,9.94,9.94,0,2.54633174067342,2.54633174067342,2.54633174067342,2.54633174067342,0,0.0,1.0
2009-04-15,9.94,9.94,9.94,9.94,0,2.54633174067342,2.54633174067342,2.54633174067342,2.54633174067342,0,0.0,1.0
2009-04-16,9.89,9.89,9.89,9.89,3000,2.53352323091148,2.53352323091148,2.53352323091148,2.53352323091148,11710.9642564145,0.0,1.0
2009-04-17,10.0,10.0,9.87,9.87,13000,2.56170195238774,2.56170195238774,2.5283998270067,2.5283998270067,50747.5117777961,0.0,1.0
2009-04-20,9.89,9.89,9.89,9.89,100,2.53352323091148,2.53352323091148,2.53352323091148,2.53352323091148,390.365475213815,0.0,1.0
2009-04-21,9.89,9.89,9.89,9.89,1200,2.53352323091148,2.53352323091148,2.53352323091148,2.53352323091148,4684.38570256578,0.0,1.0
2009-04-22,9.95,9.95,9.89,9.89,5100,2.5488934426258,2.5488934426258,2.53352323091148,2.53352323091148,19908.6392359046,0.0,1.0
2009-04-23,9.75,9.75,9.75,9.75,500,2.49765940357805,2.49765940357805,2.49765940357805,2.49765940357805,1951.82737606908,0.0,1.0
2009-04-24,9.89,9.99,9.8,9.95,2300,2.53352323091148,2.55914025043536,2.51046791333999,2.5488934426258,8978.40592991775,0.0,1.0
2009-04-27,9.91,9.95,9.85,9.85,9700,2.53864663481625,2.5488934426258,2.52327642310193,2.52327642310193,37865.4510957401,0.0,1.0
2009-04-28,9.85,9.91,9.85,9.91,30400,2.52327642310193,2.53864663481625,2.52327642310193,2.53864663481625,118671.104465,0.0,1.0
2009-04-29,9.85,9.99,9.84,9.95,7800,2.52327642310193,2.55914025043536,2.52071472114954,2.5488934426258,30448.5070666776,0.0,1.0
2009-04-30,9.7999,9.87,9.7999,9.87,7200,2.51044229632046,2.5283998270067,2.51044229632046,2.5283998270067,28106.3142153948,0.0,1.0
2009-05-01,9.95,9.95,9.95,9.95,300,2.5488934426258,2.5488934426258,2.5488934426258,2.5488934426258,1171.09642564145,0.0,1.0
2009-05-04,9.95,9.95,9.95,9.95,0,2.5488934426258,2.5488934426258,2.5488934426258,2.5488934426258,0,0.0,1.0
2009-05-05,9.95,9.95,9.95,9.95,0,2.5488934426258,2.5488934426258,2.5488934426258,2.5488934426258,0,0.0,1.0
2009-05-06,9.8,9.8,9.8,9.8,700,2.51046791333999,2.51046791333999,2.51046791333999,2.51046791333999,2732.55832649671,0.0,1.0
2009-05-07,9.6,9.94,9.6,9.94,600,2.45923387429223,2.54633174067342,2.45923387429223,2.54633174067342,2342.1928512829,0.0,1.0
2009-05-08,9.9199,9.92,9.9199,9.92,200,2.54118271974912,2.54120833676864,2.54118271974912,2.54120833676864,780.73095042763,0.0,1.0
2009-05-11,9.85,9.85,9.7,9.8,6400,2.52327642310193,2.52327642310193,2.48485089381611,2.51046791333999,24983.3904136842,0.0,1.0
2009-05-12,9.9,9.95,9.75,9.75,10500,2.53608493286387,2.5488934426258,2.49765940357805,2.49765940357805,40988.3748974505,0.0,1.0
2009-05-13,9.75,9.76,9.75,9.76,1600,2.49765940357805,2.50022110553044,2.49765940357805,2.50022110553044,6245.84760342104,0.0,1.0
2009-05-14,9.9,9.9,9.9,9.9,1000,2.53608493286387,2.53608493286387,2.53608493286387,2.53608493286387,3903.65475213815,0.0,1.0
2009-05-15,9.75,9.9,9.75,9.85,20800,2.49765940357805,2.53608493286387,2.49765940357805,2.52327642310193,81196.0188444736,0.0,1.0
2009-05-18,9.89,9.89,9.81,9.88,2200,2.53352323091148,2.53352323091148,2.51302961529238,2.53096152895909,8588.04045470393,0.0,1.0
2009-05-19,9.85,9.89,9.85,9.89,4800,2.52327642310193,2.53352323091148,2.52327642310193,2.53352323091148,18737.5428102631,0.0,1.0
2009-05-20,9.89,9.89,9.8,9.8,19300,2.53352323091148,2.53352323091148,2.51046791333999,2.51046791333999,75340.5367162663,0.0,1.0
2009-05-21,9.82,9.82,9.82,9.82,4400,2.51559131724476,2.51559131724476,2.51559131724476,2.51559131724476,17176.0809094079,0.0,1.0
2009-05-22,9.8,9.8,9.8,9.8,800,2.51046791333999,2.51046791333999,2.51046791333999,2.51046791333999,3122.92380171052,0.0,1.0
2009-05-26,9.9,9.9,9.77,9.79,4500,2.53608493286387,2.53608493286387,2.50278280748283,2.5079062113876,17566.4463846217,0.0,1.0
2009-05-27,9.85,9.95,9.84,9.9,17500,2.52327642310193,2.5488934426258,2.52071472114954,2.53608493286387,68313.9581624176,0.0,1.0
2009-05-28,9.95,9.99,9.9,9.9,33300,2.5488934426258,2.55914025043536,2.53608493286387,2.53608493286387,129991.703246201,0.0,1.0
2009-05-29,10.0,10.0,9.9,9.9,10500,2.56170195238774,2.56170195238774,2.53608493286387,2.53608493286387,40988.3748974507,0.0,1.0
2009-06-01,9.95,10.8499,9.94,10.0,93300,2.5488934426258,2.77942100132118,2.54633174067342,2.56170195238774,364210.98837449,0.0,1.0
2009-06-02,10.01,10.02,10.01,10.02,8300,2.56426365434013,2.56682535629252,2.56426365434013,2.56682535629252,32400.3344427467,0.0,1.0
2009-06-03,9.926,9.95,9.926,9.95,7800,2.54274535794007,2.5488934426258,2.54274535794007,2.5488934426258,30448.5070666776,0.0,1.0
2009-06-04,9.95,9.95,9.9499,9.95,4400,2.5488934426258,2.5488934426258,2.54886782560628,2.5488934426258,17176.0809094079,0.0,1.0
2009-06-05,9.95,10.01,9.95,10.01,3100,2.5488934426258,2.56426365434013,2.5488934426258,2.56426365434013,12101.3297316283,0.0,1.0
2009-06-08,9.99,10.0099,9.76,9.85,400,2.55914025043536,2.56423803732061,2.50022110553044,2.52327642310193,1561.46190085526,0.0,1.0
2009-06-09,9.99,10.0,9.95,9.95,2900,2.55914025043536,2.56170195238774,2.5488934426258,2.5488934426258,11320.5987812006,0.0,1.0
2009-06-10,9.9999,10.0,9.95,9.95,3200,2.56167633536822,2.56170195238774,2.5488934426258,2.5488934426258,12491.6952068421,0.0,1.0
2009-06-11,10.0,10.0,10.0,10.0,800,2.56170195238774,2.56170195238774,2.56170195238774,2.56170195238774,3122.92380171053,0.0,1.0
2009-06-12,10.0,10.0,10.0,10.0,0,2.56170195238774,2.56170195238774,2.56170195238774,2.56170195238774,0,0.0,1.0
2009-06-15,10.0283,10.0283,9.86,9.86,700,2.568951568913,2.568951568913,2.52583812505432,2.52583812505432,2732.55832649671,0.0,1.0
2009-06-16,9.8601,9.91,9.86,9.86,7600,2.52586374207384,2.53864663481625,2.52583812505432,2.52583812505432,29667.7761162499,0.0,1.0
2009-06-17,9.85,9.96,9.85,9.85,1200,2.52327642310193,2.55145514457819,2.52327642310193,2.52327642310193,4684.38570256578,0.0,1.0
2009-06-18,9.85,9.85,9.85,9.85,0,2.52327642310193,2.52327642310193,2.52327642310193,2.52327642310193,0,0.0,1.0
2009-06-19,9.96,9.96,9.85,9.85,1600,2.55145514457819,2.55145514457819,2.52327642310193,2.52327642310193,6245.84760342105,0.0,1.0
2009-06-22,9.85,9.86,9.85,9.86,2400,2.52327642310193,2.52583812505432,2.52327642310193,2.52583812505432,9368.77140513156,0.0,1.0
2009-06-23,9.85,9.85,9.85,9.85,0,2.52327642310193,2.52327642310193,2.52327642310193,2.52327642310193,0,0.0,1.0
2009-06-24,9.8501,9.86,9.85,9.85,3500,2.52330204012145,2.52583812505432,2.52327642310193,2.52327642310193,13662.7916324835,0.0,1.0
2009-06-25,9.85,9.91,9.85,9.85,1700,2.52327642310193,2.53864663481625,2.52327642310193,2.52327642310193,6636.21307863485,0.0,1.0
2009-06-26,9.89,9.9,9.85,9.85,1800,2.53352323091148,2.53608493286387,2.52327642310193,2.52327642310193,7026.57855384867,0.0,1.0
2009-06-29,9.86,9.86,9.85,9.85,1400,2.52583812505432,2.52583812505432,2.52327642310193,2.52327642310193,5465.1166529934,0.0,1.0
2009-06-30,9.85,9.85,9.85,9.85,400,2.52327642310193,2.52327642310193,2.52327642310193,2.52327642310193,1561.46190085526,0.0,1.0
2009-07-01,9.865,9.865,9.85,9.85,1500,2.52711897603051,2.52711897603051,2.52327642310193,2.52327642310193,5855.48212820723,0.0,1.0
2009-07-02,9.85,9.85,9.85,9.85,200,2.52327642310193,2.52327642310193,2.52327642310193,2.52327642310193,780.73095042763,0.0,1.0
2009-07-06,9.86,9.86,9.85,9.85,300,2.52583812505432,2.52583812505432,2.52327642310193,2.52327642310193,1171.09642564144,0.0,1.0
2009-07-07,9.9099,9.91,9.85,9.86,40400,2.53862101779673,2.53864663481625,2.52327642310193,2.52583812505432,157707.651986381,0.0,1.0
2009-07-08,9.91,9.91,9.91,9.91,200,2.53864663481625,2.53864663481625,2.53864663481625,2.53864663481625,780.730950427632,0.0,1.0
2009-07-09,9.87,9.87,9.87,9.87,1000,2.5283998270067,2.5283998270067,2.5283998270067,2.5283998270067,3903.65475213816,0.0,1.0
2009-07-10,9.87,9.87,9.87,9.87,3300,2.5283998270067,2.5283998270067,2.5283998270067,2.5283998270067,12882.0606820559,0.0,1.0
2009-07-13,9.9,9.9,9.9,9.9,2000,2.53608493286387,2.53608493286387,2.53608493286387,2.53608493286387,7807.30950427629,0.0,1.0
2009-07-14,9.86,9.91,9.86,9.91,3400,2.52583812505432,2.53864663481625,2.52583812505432,2.53864663481625,13272.4261572697,0.0,1.0
2009-07-15,9.91,9.91,9.85,9.85,18900,2.53864663481625,2.53864663481625,2.52327642310193,2.52327642310193,73779.0748154112,0.0,1.0
2009-07-16,9.91,9.91,9.91,9.91,0,2.53864663481625,2.53864663481625,2.53864663481625,2.53864663481625,0,0.0,1.0
2009-07-17,9.9599,9.96,9.9599,9.96,200,2.55142952755867,2.55145514457819,2.55142952755867,2.55145514457819,780.73095042763,0.0,1.0
2009-07-20,10.0,10.0,9.91,9.96,5700,2.56170195238774,2.56170195238774,2.53864663481625,2.55145514457819,22250.8320871875,0.0,1.0
2009-07-21,10.01,10.02,10.0075,10.02,5200,2.56426365434013,2.56682535629252,2.56362322885203,2.56682535629252,20299.0047111184,0.0,1.0
2009-07-22,10.01,10.01,10.01,10.01,0,2.56426365434013,2.56426365434013,2.56426365434013,2.56426365434013,0,0.0,1.0
2009-07-23,10.23,10.23,10.0199,10.0199,19000,2.62062109729266,2.62062109729266,2.566799739273,2.566799739273,74169.440290625,0.0,1.0
2009-07-24,10.23,10.23,10.23,10.23,0,2.62062109729266,2.62062109729266,2.62062109729266,2.62062109729266,0,0.0,1.0
2009-07-27,10.2199,10.2199,10.02,10.02,1100,2.61803377832075,2.61803377832075,2.56682535629252,2.56682535629252,4294.02022735197,0.0,1.0
2009-07-28,10.18,10.2,10.18,10.2,800,2.60781258753072,2.6129359914355,2.60781258753072,2.6129359914355,3122.92380171053,0.0,1.0
2009-07-29,10.1899,10.2,10.1899,10.2,800,2.61034867246359,2.6129359914355,2.61034867246359,2.6129359914355,3122.92380171052,0.0,1.0
2009-07-30,10.19,10.2,10.15,10.15,10300,2.61037428948311,2.6129359914355,2.60012748167356,2.60012748167356,40207.643947023,0.0,1.0
2009-07-31,10.18,10.18,10.18,10.18,1000,2.60781258753072,2.60781258753072,2.60781258753072,2.60781258753072,3903.65475213816,0.0,1.0
2009-08-03,10.12,10.18,10.1,10.1,6900,2.5924423758164,2.60781258753072,2.58731897191162,2.58731897191162,26935.2177897532,0.0,1.0
2009-08-04,10.18,10.18,10.1685,10.17,8900,2.60781258753072,2.60781258753072,2.60486663028548,2.60525088557834,34742.5272940296,0.0,1.0
2009-08-05,10.15,10.16,10.15,10.16,700,2.60012748167356,2.60268918362595,2.60012748167356,2.60268918362595,2732.55832649671,0.0,1.0
2009-08-06,10.1,10.18,10.1,10.15,5300,2.58731897191162,2.60781258753072,2.58731897191162,2.60012748167356,20689.3701863322,0.0,1.0
2009-08-07,10.18,10.18,10.1499,10.15,6000,2.60781258753072,2.60781258753072,2.60010186465404,2.60012748167356,23421.9285128289,0.0,1.0
2009-08-10,10.2099,10.21,10.1,10.1,6200,2.61547207636836,2.61549769338789,2.58731897191162,2.58731897191162,24202.6594632566,0.0,1.0
2009-08-11,10.21,10.21,10.21,10.21,0,2.61549769338789,2.61549769338789,2.61549769338789,2.61549769338789,0,0.0,1.0
2009-08-12,10.2099,10.2099,10.12,10.12,4900,2.61547207636836,2.61547207636836,2.5924423758164,2.5924423758164,19127.908285477,0.0,1.0
2009-08-13,10.21,10.21,10.21,10.21,300,2.61549769338789,2.61549769338789,2.61549769338789,2.61549769338789,1171.09642564144,0.0,1.0
2009-08-14,10.21,10.21,10.21,10.21,0,2.61549769338789,2.61549769338789,2.61549769338789,2.61549769338789,0,0.0,1.0
2009-08-17,10.21,10.21,10.21,10.21,0,2.61549769338789,2.61549769338789,2.61549769338789,2.61549769338789,0,0.0,1.0
2009-08-18,10.15,10.21,10.15,10.21,1000,2.60012748167356,2.61549769338789,2.60012748167356,2.61549769338789,3903.65475213815,0.0,1.0
2009-08-19,10.19,10.19,10.19,10.19,1300,2.61037428948311,2.61037428948311,2.61037428948311,2.61037428948311,5074.7511777796,0.0,1.0
2009-08-20,10.21,10.21,10.19,10.19,9200,2.61549769338789,2.61549769338789,2.61037428948311,2.61037428948311,35913.623719671,0.0,1.0
2009-08-21,10.22,10.22,10.2,10.2099,14100,2.61805939534027,2.61805939534027,2.6129359914355,2.61547207636836,55041.532005148,0.0,1.0
2009-08-24,10.3,10.3,10.3,10.3,4500,2.63855301095938,2.63855301095938,2.63855301095938,2.63855301095938,17566.4463846217,0.0,1.0
2009-08-25,10.8,10.9999,10.35,10.35,5000,2.76663810857876,2.81784653060699,2.65136152072131,2.65136152072131,19518.2737606908,0.0,1.0
2009-08-26,10.992,10.992,10.87,10.95,2000,2.81582278606461,2.81582278606461,2.78457002224548,2.80506363786458,7807.3095042763,0.0,1.0
2009-08-27,10.99,10.99,10.99,10.99,0,2.81531044567413,2.81531044567413,2.81531044567413,2.81531044567413,0,0.0,1.0
2009-08-28,10.8,10.85,10.7,10.85,8400,2.76663810857876,2.7794466183407,2.74102108905489,2.7794466183407,32790.6999179605,0.0,1.0
2009-08-31,10.84,10.85,10.8399,10.85,13000,2.77688491638831,2.7794466183407,2.77685929936879,2.7794466183407,50747.5117777961,0.0,1.0
2009-09-01,10.8,10.8,10.8,10.8,1700,2.76663810857876,2.76663810857876,2.76663810857876,2.76663810857876,6636.21307863487,0.0,1.0
2009-09-02,10.8,10.8,10.8,10.8,0,2.76663810857876,2.76663810857876,2.76663810857876,2.76663810857876,0,0.0,1.0
2009-09-03,10.55,10.8001,10.55,10.8,3100,2.70259555976907,2.76666372559829,2.70259555976907,2.76663810857876,12101.3297316283,0.0,1.0
2009-09-04,10.8299,10.8299,10.15,10.3,3300,2.7742975974164,2.7742975974164,2.60012748167356,2.63855301095938,12882.0606820559,0.0,1.0
2009-09-08,10.83,10.83,10.83,10.83,0,2.77432321443593,2.77432321443593,2.77432321443593,2.77432321443593,0,0.0,1.0
2009-09-09,10.83,10.83,10.83,10.83,0,2.77432321443593,2.77432321443593,2.77432321443593,2.77432321443593,0,0.0,1.0
2009-09-10,10.8,10.8,10.8,10.8,100,2.76663810857876,2.76663810857876,2.76663810857876,2.76663810857876,390.365475213816,0.0,1.0
2009-09-11,10.8,10.81,10.75,10.75,2000,2.76663810857876,2.76919981053115,2.75382959881682,2.75382959881682,7807.30950427632,0.0,1.0
2009-09-14,10.34,10.8,10.34,10.7999,2700,2.64879981876893,2.76663810857876,2.64879981876893,2.76661249155924,10539.867830773,0.0,1.0
2009-09-15,10.73,10.79,10.73,10.75,700,2.74870619491205,2.76407640662637,2.74870619491205,2.75382959881682,2732.55832649671,0.0,1.0
2009-09-16,10.78,10.78,10.78,10.78,300,2.76151470467399,2.76151470467399,2.76151470467399,2.76151470467399,1171.09642564144,0.0,1.0
2009-09-17,10.75,10.7501,10.74,10.74,2900,2.75382959881682,2.75385521583635,2.75126789686444,2.75126789686444,11320.5987812007,0.0,1.0
2009-09-18,10.78,10.78,10.78,10.78,200,2.76151470467399,2.76151470467399,2.76151470467399,2.76151470467399,780.73095042763,0.0,1.0
2009-09-21,10.78,10.78,10.32,10.32,1100,2.76151470467399,2.76151470467399,2.64367641486415,2.64367641486415,4294.02022735196,0.0,1.0
2009-09-22,10.78,10.78,10.78,10.78,0,2.76151470467399,2.76151470467399,2.76151470467399,2.76151470467399,0,0.0,1.0
2009-09-23,10.77,10.78,10.77,10.78,400,2.7589530027216,2.76151470467399,2.7589530027216,2.76151470467399,1561.46190085526,0.0,1.0
2009-09-24,10.77,10.77,10.77,10.77,0,2.7589530027216,2.7589530027216,2.7589530027216,2.7589530027216,0,0.0,1.0
2009-09-25,10.77,10.77,10.77,10.77,0,2.7589530027216,2.7589530027216,2.7589530027216,2.7589530027216,0,0.0,1.0
2009-09-28,10.7,10.7,10.7,10.7,800,2.74102108905489,2.74102108905489,2.74102108905489,2.74102108905489,3122.92380171052,0.0,1.0
2009-09-29,10.7,10.7,10.7,10.7,200,2.74102108905489,2.74102108905489,2.74102108905489,2.74102108905489,780.730950427629,0.0,1.0
2009-09-30,10.7,10.7,10.7,10.7,400,2.74102108905489,2.74102108905489,2.74102108905489,2.74102108905489,1561.46190085526,0.0,1.0
2009-10-01,10.79,10.79,10.5,10.6,2100,2.76407640662637,2.76407640662637,2.68978705000713,2.71540406953101,8197.67497949014,0.0,1.0
2009-10-02,10.3101,10.5001,10.31,10.5,2300,2.64114032993129,2.68981266702665,2.64111471291176,2.68978705000713,8978.40592991774,0.0,1.0
2009-10-05,10.31,10.31,10.31,10.31,0,2.64111471291176,2.64111471291176,2.64111471291176,2.64111471291176,0,0.0,1.0
2009-10-06,10.31,10.31,10.31,10.31,0,2.64111471291176,2.64111471291176,2.64111471291176,2.64111471291176,0,0.0,1.0
2009-10-07,10.31,10.31,10.31,10.31,0,2.64111471291176,2.64111471291176,2.64111471291176,2.64111471291176,0,0.0,1.0
2009-10-08,10.31,10.31,10.31,10.31,0,2.64111471291176,2.64111471291176,2.64111471291176,2.64111471291176,0,0.0,1.0
2009-10-09,10.7499,10.75,10.5,10.5,2900,2.7538039817973,2.75382959881682,2.68978705000713,2.68978705000713,11320.5987812006,0.0,1.0
2009-10-12,10.75,10.75,10.75,10.75,0,2.75382959881682,2.75382959881682,2.75382959881682,2.75382959881682,0,0.0,1.0
2009-10-13,10.75,10.75,10.75,10.75,0,2.75382959881682,2.75382959881682,2.75382959881682,2.75382959881682,0,0.0,1.0
2009-10-14,10.7,10.75,10.41,10.41,2100,2.74102108905489,2.75382959881682,2.66673173243564,2.66673173243564,8197.67497949011,0.0,1.0
2009-10-15,10.5,10.5,10.5,10.5,100,2.68978705000713,2.68978705000713,2.68978705000713,2.68978705000713,390.365475213815,0.0,1.0
2009-10-16,10.5,10.5,10.5,10.5,0,2.68978705000713,2.68978705000713,2.68978705000713,2.68978705000713,0,0.0,1.0
2009-10-19,10.5,10.5,10.5,10.5,0,2.68978705000713,2.68978705000713,2.68978705000713,2.68978705000713,0,0.0,1.0
2009-10-20,10.49,10.49,10.32,10.32,200,2.68722534805474,2.68722534805474,2.64367641486415,2.64367641486415,780.730950427631,0.0,1.0
2009-10-21,10.6,10.6,10.5,10.5,400,2.71540406953101,2.71540406953101,2.68978705000713,2.68978705000713,1561.46190085526,0.0,1.0
2009-10-22,10.59,10.59,10.59,10.59,200,2.71284236757862,2.71284236757862,2.71284236757862,2.71284236757862,780.730950427631,0.0,1.0
2009-10-23,10.59,10.59,10.59,10.59,0,2.71284236757862,2.71284236757862,2.71284236757862,2.71284236757862,0,0.0,1.0
2009-10-26,10.59,10.59,10.59,10.59,0,2.71284236757862,2.71284236757862,2.71284236757862,2.71284236757862,0,0.0,1.0
2009-10-27,10.5,10.5,10.4,10.5,1600,2.68978705000713,2.68978705000713,2.66417003048325,2.68978705000713,6245.84760342105,0.0,1.0
2009-10-28,10.32,10.32,10.32,10.32,700,2.64367641486415,2.64367641486415,2.64367641486415,2.64367641486415,2732.55832649671,0.0,1.0
2009-10-29,10.6,10.7788,10.32,10.32,3400,2.71540406953101,2.7612073004397,2.64367641486415,2.64367641486415,13272.4261572697,0.0,1.0
2009-10-30,10.5,10.68,10.5,10.67,5200,2.68978705000713,2.73589768515011,2.68978705000713,2.73333598319772,20299.0047111184,0.0,1.0
2009-11-02,10.31,10.5,10.31,10.5,2500,2.64111471291176,2.68978705000713,2.64111471291176,2.68978705000713,9759.1368803454,0.0,1.0
2009-11-03,10.12,10.33,10.12,10.33,3500,2.5924423758164,2.64623811681654,2.5924423758164,2.64623811681654,13662.7916324835,0.0,1.0
2009-11-04,10.12,10.12,10.12,10.12,0,2.5924423758164,2.5924423758164,2.5924423758164,2.5924423758164,0,0.0,1.0
2009-11-05,10.12,10.12,10.12,10.12,0,2.5924423758164,2.5924423758164,2.5924423758164,2.5924423758164,0,0.0,1.0
2009-11-06,10.5,10.5,10.1,10.13,2300,2.68978705000713,2.68978705000713,2.58731897191162,2.59500407776878,8978.40592991776,0.0,1.0
2009-11-09,10.4,10.4,10.4,10.4,600,2.66417003048325,2.66417003048325,2.66417003048325,2.66417003048325,2342.19285128289,0.0,1.0
2009-11-10,10.4,10.4,10.4,10.4,0,2.66417003048325,2.66417003048325,2.66417003048325,2.66417003048325,0,0.0,1.0
2009-11-11,10.4,10.4,10.4,10.4,0,2.66417003048325,2.66417003048325,2.66417003048325,2.66417003048325,0,0.0,1.0
2009-11-12,10.4,10.4,10.4,10.4,0,2.66417003048325,2.66417003048325,2.66417003048325,2.66417003048325,0,0.0,1.0
2009-11-13,10.4,10.4,10.4,10.4,0,2.66417003048325,2.66417003048325,2.66417003048325,2.66417003048325,0,0.0,1.0
2009-11-16,10.4,10.4,10.4,10.4,0,2.66417003048325,2.66417003048325,2.66417003048325,2.66417003048325,0,0.0,1.0
2009-11-17,10.13,10.2,10.13,10.2,4000,2.59500407776878,2.6129359914355,2.59500407776878,2.6129359914355,15614.6190085526,0.0,1.0
2009-11-18,10.1,10.1,10.035,10.09,9100,2.58731897191162,2.58731897191162,2.5706679092211,2.58475726995923,35523.2582444572,0.0,1.0
2009-11-19,10.1,10.13,10.1,10.1001,1400,2.58731897191162,2.59500407776878,2.58731897191162,2.58734458893114,5465.11665299342,0.0,1.0
2009-11-20,10.1,10.1,10.1,10.1,1000,2.58731897191162,2.58731897191162,2.58731897191162,2.58731897191162,3903.65475213815,0.0,1.0
2009-11-23,10.5,10.5,10.25,10.25,5100,2.68978705000713,2.68978705000713,2.62574450119744,2.62574450119744,19908.6392359046,0.0,1.0
2009-11-24,10.1,10.13,10.1,10.11,2300,2.58731897191162,2.59500407776878,2.58731897191162,2.58988067386401,8978.40592991776,0.0,1.0
2009-11-25,10.48,10.5,10.48,10.48,1500,2.68466364610236,2.68978705000713,2.68466364610236,2.68466364610236,5855.48212820722,0.0,1.0
2009-11-27,10.48,10.48,10.48,10.48,0,2.68466364610236,2.68466364610236,2.68466364610236,2.68466364610236,0,0.0,1.0
2009-11-30,10.35,10.5,10.33,10.4,7600,2.65136152072131,2.68978705000713,2.64623811681654,2.66417003048325,29667.77611625,0.0,1.0
2009-12-01,10.35,10.35,10.35,10.35,0,2.65136152072131,2.65136152072131,2.65136152072131,2.65136152072131,0,0.0,1.0
2009-12-02,10.35,10.35,10.35,10.35,0,2.65136152072131,2.65136152072131,2.65136152072131,2.65136152072131,0,0.0,1.0
2009-12-03,10.4,10.4,10.1,10.11,9900,2.66417003048325,2.66417003048325,2.58731897191162,2.58988067386401,38646.1820461678,0.0,1.0
2009-12-04,10.2001,10.45,10.2,10.45,2200,2.61296160845502,2.67697854024519,2.6129359914355,2.67697854024519,8588.04045470395,0.0,1.0
2009-12-07,10.4,10.4,10.4,10.4,1200,2.66417003048325,2.66417003048325,2.66417003048325,2.66417003048325,4684.38570256579,0.0,1.0
2009-12-08,10.25,10.26,10.25,10.26,1600,2.62574450119744,2.62830620314982,2.62574450119744,2.62830620314982,6245.84760342104,0.0,1.0
2009-12-09,10.25,10.4,10.25,10.4,140800,2.62574450119744,2.66417003048325,2.62574450119744,2.66417003048325,549634.589101051,0.0,1.0
2009-12-10,10.25,10.2501,10.25,10.25,12400,2.62574450119744,2.62577011821696,2.62574450119744,2.62574450119744,48405.318926513,0.0,1.0
2009-12-11,10.25,10.4,10.25,10.3,7900,2.62574450119744,2.66417003048325,2.62574450119744,2.63855301095938,30838.8725418914,0.0,1.0
2009-12-14,10.08,10.08,10.08,10.08,200,2.58219556800685,2.58219556800685,2.58219556800685,2.58219556800685,780.730950427629,0.0,1.0
2009-12-15,10.08,10.08,10.08,10.08,0,2.58219556800685,2.58219556800685,2.58219556800685,2.58219556800685,0,0.0,1.0
2009-12-16,10.44,10.45,10.44,10.45,400,2.6744168382928,2.67697854024519,2.6744168382928,2.67697854024519,1561.46190085526,0.0,1.0
2009-12-17,10.39,10.4,10.26,10.4,700,2.66160832853087,2.66417003048325,2.62830620314982,2.66417003048325,2732.5583264967,0.0,1.0
2009-12-18,10.35,10.35,10.35,10.35,200,2.65136152072131,2.65136152072131,2.65136152072131,2.65136152072131,780.730950427632,0.0,1.0
2009-12-21,10.3,10.3,10.25,10.26,1300,2.63855301095938,2.63855301095938,2.62574450119744,2.62830620314982,5074.75117777959,0.0,1.0
2009-12-22,10.2501,10.2501,10.25,10.2501,1200,2.62577011821696,2.62577011821696,2.62574450119744,2.62577011821696,4684.38570256579,0.0,1.0
2009-12-23,10.35,10.35,10.35,10.35,3000,2.65136152072131,2.65136152072131,2.65136152072131,2.65136152072131,11710.9642564145,0.0,1.0
2009-12-24,10.35,10.35,10.35,10.35,0,2.65136152072131,2.65136152072131,2.65136152072131,2.65136152072131,0,0.0,1.0
2009-12-28,10.35,10.35,10.35,10.35,0,2.65136152072131,2.65136152072131,2.65136152072131,2.65136152072131,0,0.0,1.0
2009-12-29,10.45,10.45,10.44,10.44,1100,2.67697854024519,2.67697854024519,2.6744168382928,2.6744168382928,4294.02022735197,0.0,1.0
2009-12-30,10.45,10.45,10.45,10.45,0,2.69747215586429,2.69747215586429,2.69747215586429,2.69747215586429,0,0.08,1.0
2009-12-31,10.45,10.45,10.45,10.45,0,2.69747215586429,2.69747215586429,2.69747215586429,2.69747215586429,0,0.0,1.0
2010-01-04,10.45,10.45,10.45,10.45,0,2.69747215586429,2.69747215586429,2.69747215586429,2.69747215586429,0,0.0,1.0
2010-01-05,10.17,10.25,10.17,10.25,1500,2.62519538996554,2.64584589450804,2.62519538996554,2.64584589450804,5810.99603416576,0.0,1.0
2010-01-06,10.44,10.44,10.3399,10.34,5900,2.69489084279648,2.69489084279648,2.66905189898768,2.66907771211835,22856.584401052,0.0,1.0
2010-01-07,10.2001,10.44,10.2,10.44,5000,2.63296514229965,2.69489084279648,2.63293932916898,2.69489084279648,19369.9867805526,0.0,1.0
2010-01-08,10.4299,10.4299,10.22,10.4299,1100,2.69228371659799,2.69228371659799,2.6381019553046,2.69228371659799,4261.39709172156,0.0,1.0
2010-01-11,10.43,10.43,10.43,10.43,0,2.69230952972867,2.69230952972867,2.69230952972867,2.69230952972867,0,0.0,1.0
2010-01-12,10.43,10.43,10.43,10.43,0,2.69230952972867,2.69230952972867,2.69230952972867,2.69230952972867,0,0.0,1.0
2010-01-13,10.44,10.44,10.17,10.18,7600,2.69489084279648,2.69489084279648,2.62519538996554,2.62777670303335,29442.3799064399,0.0,1.0
2010-01-14,10.3,10.3,10.3,10.3,1000,2.6587524598471,2.6587524598471,2.6587524598471,2.6587524598471,3873.99735611052,0.0,1.0
2010-01-15,10.2999,10.436,10.2999,10.4,7700,2.65872664671643,2.69385831756936,2.65872664671643,2.68456559052523,29829.7796420509,0.0,1.0
2010-01-19,10.3,10.3,10.3,10.3,500,2.6587524598471,2.6587524598471,2.6587524598471,2.6587524598471,1936.99867805526,0.0,1.0
2010-01-20,10.11,10.25,10.02,10.25,3500,2.60970751155866,2.64584589450804,2.58647569394835,2.64584589450804,13558.9907463868,0.0,1.0
2010-01-21,10.11,10.11,10.11,10.11,0,2.60970751155866,2.60970751155866,2.60970751155866,2.60970751155866,0,0.0,1.0
2010-01-22,10.1299,10.13,10.1299,10.13,400,2.61484432456361,2.61487013769429,2.61484432456361,2.61487013769429,1549.5989424442,0.0,1.0
2010-01-25,10.13,10.3,10.12,10.13,3900,2.61487013769429,2.6587524598471,2.61228882462647,2.61487013769429,15108.589688831,0.0,1.0
2010-01-26,10.44,10.44,10.15,10.15,9100,2.69489084279648,2.69489084279648,2.62003276382991,2.62003276382991,35253.3759406057,0.0,1.0
2010-01-27,10.4,10.4,10.4,10.4,100,2.68456559052523,2.68456559052523,2.68456559052523,2.68456559052523,387.399735611051,0.0,1.0
2010-01-28,10.4,10.43,10.37,10.39,6500,2.68456559052523,2.69230952972867,2.67682165132179,2.68198427745742,25180.9828147183,0.0,1.0
2010-01-29,10.4,10.4,10.4,10.4,2500,2.68456559052523,2.68456559052523,2.68456559052523,2.68456559052523,9684.99339027628,0.0,1.0
2010-02-01,10.42,10.4401,10.3999,10.41,12700,2.68972821666086,2.69491665592716,2.68453977739455,2.68714690359304,49199.7664226034,0.0,1.0
2010-02-02,10.43,10.45,10.41,10.44,7500,2.69230952972867,2.69747215586429,2.68714690359304,2.69489084279648,29054.9801708288,0.0,1.0
2010-02-03,10.427,10.43,10.4,10.4,1800,2.69153513580833,2.69230952972867,2.68456559052523,2.68456559052523,6973.19524099891,0.0,1.0
2010-02-04,10.4,10.4001,10.4,10.4,1000,2.68456559052523,2.68459140365591,2.68456559052523,2.68456559052523,3873.99735611051,0.0,1.0
2010-02-05,10.39,10.39,10.39,10.39,600,2.68198427745742,2.68198427745742,2.68198427745742,2.68198427745742,2324.39841366631,0.0,1.0
2010-02-08,10.39,10.39,10.39,10.39,1000,2.68198427745742,2.68198427745742,2.68198427745742,2.68198427745742,3873.99735611051,0.0,1.0
2010-02-09,10.39,10.39,10.39,10.39,300,2.68198427745742,2.68198427745742,2.68198427745742,2.68198427745742,1162.19920683315,0.0,1.0
2010-02-10,10.35,10.35,10.35,10.35,1000,2.67165902518617,2.67165902518617,2.67165902518617,2.67165902518617,3873.99735611051,0.0,1.0
2010-02-11,10.39,10.39,10.35,10.35,4000,2.68198427745742,2.68198427745742,2.67165902518617,2.67165902518617,15495.989424442,0.0,1.0
2010-02-12,10.36,10.36,10.36,10.36,100,2.67424033825398,2.67424033825398,2.67424033825398,2.67424033825398,387.399735611051,0.0,1.0
2010-02-16,10.36,10.4,10.36,10.4,11000,2.67424033825398,2.68456559052523,2.67424033825398,2.68456559052523,42613.9709172156,0.0,1.0
2010-02-17,10.45,10.5,10.4,10.4,13100,2.69747215586429,2.71037872120336,2.68456559052523,2.68456559052523,50749.3653650478,0.0,1.0
2010-02-18,10.4499,10.45,10.4499,10.45,1500,2.69744634273362,2.69747215586429,2.69744634273362,2.69747215586429,5810.99603416576,0.0,1.0
2010-02-19,10.4,10.41,10.4,10.41,5000,2.68456559052523,2.68714690359304,2.68456559052523,2.68714690359304,19369.9867805526,0.0,1.0
2010-02-22,10.39,10.5,10.39,10.45,4500,2.68198427745742,2.71037872120336,2.68198427745742,2.69747215586429,17432.9881024973,0.0,1.0
2010-02-23,10.5,10.76,10.5,10.5,8000,2.71037872120336,2.77749286096649,2.71037872120336,2.71037872120336,30991.9788488841,0.0,1.0
2010-02-24,10.89,10.89,10.89,10.89,100,2.81104993084805,2.81104993084805,2.81104993084805,2.81104993084805,387.399735611052,0.0,1.0
2010-02-25,10.89,10.89,10.89,10.89,0,2.81104993084805,2.81104993084805,2.81104993084805,2.81104993084805,0,0.0,1.0
2010-02-26,10.84,10.91,10.5,10.5,3200,2.79814336550899,2.81621255698368,2.71037872120336,2.71037872120336,12396.7915395536,0.0,1.0
2010-03-01,11.1,11.22,10.9,10.9,4000,2.86525750527212,2.89623326208587,2.81363124391587,2.81363124391587,15495.9894244421,0.0,1.0
2010-03-02,11.2,11.44,11.2,11.44,3400,2.89107063595025,2.95302214957775,2.89107063595025,2.95302214957775,13171.5910107757,0.0,1.0
2010-03-03,11.2,11.265,11.2,11.2,5400,2.89107063595025,2.90784917089103,2.89107063595025,2.89107063595025,20919.5857229968,0.0,1.0
2010-03-04,11.15,11.15,11.15,11.15,5000,2.87816407061118,2.87816407061118,2.87816407061118,2.87816407061118,19369.9867805526,0.0,1.0
2010-03-05,11.2,11.25,11.2,11.2,2600,2.89107063595025,2.90397720128931,2.89107063595025,2.89107063595025,10072.3931258873,0.0,1.0
2010-03-08,11.2,11.23,10.98,11.23,3400,2.89107063595025,2.89881457515369,2.83428174845837,2.89881457515369,13171.5910107757,0.0,1.0
2010-03-09,11.2,11.2,11.2,11.2,200,2.89107063595025,2.89107063595025,2.89107063595025,2.89107063595025,774.799471222102,0.0,1.0
2010-03-10,11.2,11.24,10.99,11.0,53500,2.89107063595025,2.9013958882215,2.83686306152618,2.83944437459399,207258.858551912,0.0,1.0
2010-03-11,11.2,11.2,11.2,11.2,0,2.89107063595025,2.89107063595025,2.89107063595025,2.89107063595025,0,0.0,1.0
2010-03-12,11.2,11.4499,11.0,11.0,77700,2.89107063595025,2.95557764951489,2.83944437459399,2.83944437459399,301009.594569787,0.0,1.0
2010-03-15,11.2,11.205,10.9701,10.9701,15200,2.89107063595025,2.89236129248415,2.83172624852123,2.83172624852123,58884.7598128798,0.0,1.0
2010-03-16,11.1,11.195,11.1,11.195,400,2.86525750527212,2.88977997941634,2.86525750527212,2.88977997941634,1549.59894244421,0.0,1.0
2010-03-17,11.3,11.355,11.199,11.2,21500,2.91688376662838,2.93108098850135,2.89081250464347,2.89107063595025,83290.9431563759,0.0,1.0
2010-03-18,11.25,11.25,11.2,11.2,4200,2.90397720128931,2.90397720128931,2.89107063595025,2.89107063595025,16270.7888956642,0.0,1.0
2010-03-19,11.25,11.25,11.25,11.25,2300,2.90397720128931,2.90397720128931,2.90397720128931,2.90397720128931,8910.19391905419,0.0,1.0
2010-03-22,11.39,11.39,11.3,11.3,2800,2.94011558423869,2.94011558423869,2.91688376662838,2.91688376662838,10847.1925971094,0.0,1.0
2010-03-23,11.39,11.39,11.38,11.39,1100,2.94011558423869,2.94011558423869,2.93753427117088,2.94011558423869,4261.39709172156,0.0,1.0
2010-03-24,11.45,11.45,11.4,11.45,3100,2.95560346264557,2.95560346264557,2.9426968973065,2.95560346264557,12009.3918039426,0.0,1.0
2010-03-25,11.5,11.5001,11.2,11.2,6800,2.96851002798463,2.96853584111531,2.89107063595025,2.89107063595025,26343.1820215515,0.0,1.0
2010-03-26,11.53,12.16,11.52,11.52,2000,2.97625396718807,3.13887669046027,2.97367265412026,2.97367265412026,7747.99471222102,0.0,1.0
2010-03-29,11.8,12.2,11.73,12.2,5000,3.04594942001901,3.14920194273152,3.02788022854432,3.14920194273152,19369.9867805526,0.0,1.0
2010-03-30,12.45,12.7,12.0,12.0,8100,3.21373476942684,3.27826759612216,3.09757568137527,3.09757568137527,31379.3785844951,0.0,1.0
2010-03-31,12.49,12.55,12.44,12.55,1500,3.22406002169809,3.23954790010497,3.21115345635903,3.23954790010497,5810.99603416577,0.0,1.0
2010-04-01,12.49,12.49,12.49,12.49,0,3.22406002169809,3.22406002169809,3.22406002169809,3.22406002169809,0,0.0,1.0
2010-04-05,12.49,12.49,12.481,12.481,700,3.22406002169809,3.22406002169809,3.22173683993706,3.22173683993706,2711.79814927736,0.0,1.0
2010-04-06,12.49,12.49,12.49,12.49,0,3.22406002169809,3.22406002169809,3.22406002169809,3.22406002169809,0,0.0,1.0
2010-04-07,12.49,12.49,12.49,12.49,0,3.22406002169809,3.22406002169809,3.22406002169809,3.22406002169809,0,0.0,1.0
2010-04-08,12.55,12.55,12.49,12.49,7500,3.23954790010497,3.23954790010497,3.22406002169809,3.22406002169809,29054.9801708288,0.0,1.0
2010-04-09,12.6,12.7,12.6,12.6,4100,3.25245446544403,3.27826759612216,3.25245446544403,3.25245446544403,15883.3891600531,0.0,1.0
2010-04-12,12.65,12.65,12.53,12.53,1000,3.26536103078309,3.26536103078309,3.23438527396934,3.23438527396934,3873.99735611052,0.0,1.0
2010-04-13,12.85,12.85,12.6499,12.6499,18900,3.31698729213935,3.31698729213935,3.26533521765242,3.26533521765242,73218.5500304886,0.0,1.0
2010-04-14,12.83,12.83,12.75,12.75,2300,3.31182466600372,3.31182466600372,3.29117416146122,3.29117416146122,8910.19391905419,0.0,1.0
2010-04-15,12.83,12.83,12.83,12.83,0,3.31182466600372,3.31182466600372,3.31182466600372,3.31182466600372,0,0.0,1.0
2010-04-16,12.85,12.85,12.85,12.85,900,3.31698729213935,3.31698729213935,3.31698729213935,3.31698729213935,3486.59762049946,0.0,1.0
2010-04-19,12.6,12.6,12.6,12.6,6800,3.25245446544403,3.25245446544403,3.25245446544403,3.25245446544403,26343.1820215515,0.0,1.0
2010-04-20,12.85,12.85,12.85,12.85,800,3.31698729213935,3.31698729213935,3.31698729213935,3.31698729213935,3099.19788488841,0.0,1.0
2010-04-21,13.03,13.03,12.94,12.94,3000,3.36345092735998,3.36345092735998,3.34021910974966,3.34021910974966,11621.9920683315,0.0,1.0
2010-04-22,13.03,13.03,13.03,13.03,0,3.36345092735998,3.36345092735998,3.36345092735998,3.36345092735998,0,0.0,1.0
2010-04-23,13.03,13.03,13.03,13.03,0,3.36345092735998,3.36345092735998,3.36345092735998,3.36345092735998,0,0.0,1.0
2010-04-26,13.01,13.05,13.0,13.0,17700,3.35828830122435,3.3686135534956,3.35570698815654,3.35570698815654,68569.7532031561,0.0,1.0
2010-04-27,13.0499,13.05,13.0,13.05,13000,3.36858774036492,3.3686135534956,3.35570698815654,3.3686135534956,50361.9656294367,0.0,1.0
2010-04-28,13.0499,13.1,13.04,13.08,6000,3.36858774036492,3.38152011883467,3.36603224042779,3.37635749269904,23243.9841366631,0.0,1.0
2010-04-29,13.2,13.2,13.05,13.05,18200,3.40733324951279,3.40733324951279,3.3686135534956,3.3686135534956,70506.7518812114,0.0,1.0
2010-04-30,13.46,13.625,13.23,13.23,19800,3.47444738927592,3.51703905489483,3.41507718871623,3.41507718871623,76705.1476509882,0.0,1.0
2010-05-03,13.06,13.75,13.06,13.64,121600,3.37119486656341,3.54930546824249,3.37119486656341,3.52091102449655,471078.078503039,0.0,1.0
2010-05-04,13.16,13.175,13.14,13.15,3200,3.39700799724154,3.40087996684326,3.39184537110592,3.39442668417373,12396.7915395536,0.0,1.0
2010-05-05,13.31,13.48,12.98,13.11,2500,3.43572769325873,3.47961001541155,3.35054436202091,3.38410143190248,9684.99339027629,0.0,1.0
2010-05-06,12.71,13.434,12.71,13.07,12700,3.28084890918997,3.46773597529961,3.28084890918997,3.37377617963123,49199.7664226035,0.0,1.0
2010-05-07,12.8,12.8,12.14,12.46,2200,3.30408072680028,3.30408072680028,3.13371406432464,3.21631608249465,8522.79418344314,0.0,1.0
2010-05-10,12.9,13.0,12.62,12.62,1900,3.32989385747841,3.35570698815654,3.25761709157965,3.25761709157965,7360.59497660998,0.0,1.0
2010-05-11,13.03,13.12,13.03,13.12,600,3.36345092735998,3.38668274497029,3.36345092735998,3.38668274497029,2324.3984136663,0.0,1.0
2010-05-12,13.25,13.25,13.13,13.13,3700,3.42023981485186,3.42023981485186,3.3892640580381,3.3892640580381,14333.7902176089,0.0,1.0
2010-05-13,13.15,13.25,13.15,13.23,6800,3.39442668417373,3.42023981485186,3.39442668417373,3.41507718871623,26343.1820215515,0.0,1.0
2010-05-14,13.25,13.25,12.49,12.52,1600,3.42023981485186,3.42023981485186,3.22406002169809,3.23180396090153,6198.39576977681,0.0,1.0
2010-05-17,13.25,13.25,13.03,13.03,2200,3.42023981485186,3.42023981485186,3.36345092735998,3.36345092735998,8522.79418344312,0.0,1.0
2010-05-18,13.25,13.25,13.2499,13.25,2300,3.42023981485186,3.42023981485186,3.42021400172118,3.42023981485186,8910.19391905417,0.0,1.0
2010-05-19,13.0,13.0,12.85,12.85,7100,3.35570698815654,3.35570698815654,3.31698729213935,3.31698729213935,27505.3812283846,0.0,1.0
2010-05-20,12.7,13.0,12.6999,13.0,8700,3.27826759612216,3.35570698815654,3.27824178299148,3.35570698815654,33703.7769981614,0.0,1.0
2010-05-21,12.95,13.0,12.5,12.7,6700,3.34280042281747,3.35570698815654,3.2266413347659,3.27826759612216,25955.7822859405,0.0,1.0
2010-05-24,12.69,12.69,12.69,12.69,100,3.27568628305434,3.27568628305434,3.27568628305434,3.27568628305434,387.399735611052,0.0,1.0
2010-05-25,12.75,12.75,12.65,12.65,3300,3.29117416146122,3.29117416146122,3.26536103078309,3.26536103078309,12784.1912751647,0.0,1.0
2010-05-26,13.25,13.25,13.22,13.22,7500,3.42023981485186,3.42023981485186,3.41249587564842,3.41249587564842,29054.9801708288,0.0,1.0
2010-05-27,13.25,13.25,13.25,13.25,0,3.42023981485186,3.42023981485186,3.42023981485186,3.42023981485186,0,0.0,1.0
2010-05-28,13.45,13.45,13.45,13.45,100,3.47186607620811,3.47186607620811,3.47186607620811,3.47186607620811,387.399735611051,0.0,1.0
2010-06-01,13.3,13.3,13.3,13.3,3000,3.43314638019092,3.43314638019092,3.43314638019092,3.43314638019092,11621.9920683315,0.0,1.0
2010-06-02,13.4,13.4,12.6,13.0,8200,3.45895951086905,3.45895951086905,3.25245446544403,3.35570698815654,31766.7783201062,0.0,1.0
2010-06-03,13.4,13.4,13.4,13.4,200,3.45895951086905,3.45895951086905,3.45895951086905,3.45895951086905,774.799471222102,0.0,1.0
2010-06-04,12.75,13.405,12.67,13.405,9800,3.29117416146122,3.46025016740295,3.27052365691872,3.46025016740295,37965.174089883,0.0,1.0
2010-06-07,12.75,12.75,12.75,12.75,0,3.29117416146122,3.29117416146122,3.29117416146122,3.29117416146122,0,0.0,1.0
2010-06-08,12.75,12.75,12.75,12.75,0,3.29117416146122,3.29117416146122,3.29117416146122,3.29117416146122,0,0.0,1.0
2010-06-09,12.8001,12.8001,12.8001,12.8001,1000,3.30410653993096,3.30410653993096,3.30410653993096,3.30410653993096,3873.99735611051,0.0,1.0
2010-06-10,13.5,13.5,13.235,13.235,1200,3.48477264154717,3.48477264154717,3.41636784525014,3.41636784525014,4648.79682733262,0.0,1.0
2010-06-11,13.5,13.5,13.5,13.5,0,3.48477264154717,3.48477264154717,3.48477264154717,3.48477264154717,0,0.0,1.0
2010-06-14,13.5,13.5,13.5,13.5,0,3.48477264154717,3.48477264154717,3.48477264154717,3.48477264154717,0,0.0,1.0
2010-06-15,13.1501,13.17,13.15,13.17,4000,3.39445249730441,3.39958931030935,3.39442668417373,3.39958931030935,15495.989424442,0.0,1.0
2010-06-16,13.25,13.25,13.0,13.22,1900,3.42023981485186,3.42023981485186,3.35570698815654,3.41249587564842,7360.59497660997,0.0,1.0
2010-06-17,13.3,13.3,13.29,13.29,1100,3.43314638019092,3.43314638019092,3.43056506712311,3.43056506712311,4261.39709172156,0.0,1.0
2010-06-18,13.0,13.0,13.0,13.0,500,3.35570698815654,3.35570698815654,3.35570698815654,3.35570698815654,1936.99867805526,0.0,1.0
2010-06-21,13.0,13.0,12.99,13.0,1300,3.35570698815654,3.35570698815654,3.35312567508873,3.35570698815654,5036.19656294366,0.0,1.0
2010-06-22,13.23,13.23,12.77,12.77,1100,3.41507718871623,3.41507718871623,3.29633678759685,3.29633678759685,4261.39709172156,0.0,1.0
2010-06-23,13.23,13.23,13.23,13.23,0,3.41507718871623,3.41507718871623,3.41507718871623,3.41507718871623,0,0.0,1.0
2010-06-24,13.3,13.3,13.2399,13.27,6800,3.43314638019092,3.43314638019092,3.41763268865337,3.42540244098748,26343.1820215515,0.0,1.0
2010-06-25,13.02,13.31,13.0,13.31,3300,3.36086961429216,3.43572769325873,3.35570698815654,3.43572769325873,12784.1912751647,0.0,1.0
2010-06-28,13.02,13.02,13.02,13.02,0,3.36086961429216,3.36086961429216,3.36086961429216,3.36086961429216,0,0.0,1.0
2010-06-29,13.02,13.02,13.02,13.02,0,3.36086961429216,3.36086961429216,3.36086961429216,3.36086961429216,0,0.0,1.0
2010-06-30,13.01,13.01,12.75,13.01,2100,3.35828830122435,3.35828830122435,3.29117416146122,3.35828830122435,8135.39444783208,0.0,1.0
2010-07-01,13.01,13.01,12.95,12.95,1700,3.35828830122435,3.35828830122435,3.34280042281747,3.34280042281747,6585.79550538787,0.0,1.0
2010-07-02,13.01,13.01,13.01,13.01,0,3.35828830122435,3.35828830122435,3.35828830122435,3.35828830122435,0,0.0,1.0
2010-07-06,13.12,13.19,12.75,12.78,6400,3.38668274497029,3.40475193644498,3.29117416146122,3.29891810066466,24793.5830791073,0.0,1.0
2010-07-07,13.15,13.15,13.0,13.0,700,3.39442668417373,3.39442668417373,3.35570698815654,3.35570698815654,2711.79814927736,0.0,1.0
2010-07-08,13.25,13.25,13.25,13.25,300,3.42023981485186,3.42023981485186,3.42023981485186,3.42023981485186,1162.19920683315,0.0,1.0
2010-07-09,13.25,13.25,13.25,13.25,0,3.42023981485186,3.42023981485186,3.42023981485186,3.42023981485186,0,0.0,1.0
2010-07-12,13.25,13.25,13.25,13.25,4200,3.42023981485186,3.42023981485186,3.42023981485186,3.42023981485186,16270.7888956641,0.0,1.0
2010-07-13,13.25,13.25,13.25,13.25,0,3.42023981485186,3.42023981485186,3.42023981485186,3.42023981485186,0,0.0,1.0
2010-07-14,13.25,13.25,13.25,13.25,1600,3.42023981485186,3.42023981485186,3.42023981485186,3.42023981485186,6198.39576977681,0.0,1.0
2010-07-15,13.3,13.45,13.0,13.45,2300,3.43314638019092,3.47186607620811,3.35570698815654,3.47186607620811,8910.19391905418,0.0,1.0
2010-07-16,13.0,13.0,13.0,13.0,200,3.35570698815654,3.35570698815654,3.35570698815654,3.35570698815654,774.799471222102,0.0,1.0
2010-07-19,13.0,13.0,13.0,13.0,0,3.35570698815654,3.35570698815654,3.35570698815654,3.35570698815654,0,0.0,1.0
2010-07-20,13.0,13.0,13.0,13.0,0,3.35570698815654,3.35570698815654,3.35570698815654,3.35570698815654,0,0.0,1.0
2010-07-21,12.999,13.0,12.999,13.0,2200,3.35544885684976,3.35570698815654,3.35544885684976,3.35570698815654,8522.79418344312,0.0,1.0
2010-07-22,13.0,13.0,13.0,13.0,0,3.35570698815654,3.35570698815654,3.35570698815654,3.35570698815654,0,0.0,1.0
2010-07-23,13.0,13.0,13.0,13.0,0,3.35570698815654,3.35570698815654,3.35570698815654,3.35570698815654,0,0.0,1.0
2010-07-26,13.0,13.0,13.0,13.0,0,3.35570698815654,3.35570698815654,3.35570698815654,3.35570698815654,0,0.0,1.0
2010-07-27,13.35,13.35,13.35,13.35,100,3.44605294552998,3.44605294552998,3.44605294552998,3.44605294552998,387.399735611052,0.0,1.0
2010-07-28,13.35,13.35,13.35,13.35,0,3.44605294552998,3.44605294552998,3.44605294552998,3.44605294552998,0,0.0,1.0
2010-07-29,13.75,13.75,13.349,13.35,16400,3.54930546824249,3.54930546824249,3.4457948142232,3.44605294552998,63533.5566402124,0.0,1.0
2010-07-30,13.92,14.11,13.8599,13.98,5900,3.59318779039531,3.64223273868375,3.57767409885775,3.60867566880219,22856.584401052,0.0,1.0
2010-08-02,13.43,14.22,13.0,13.73,4800,3.46670345007249,3.67062718242969,3.35570698815654,3.54414284210687,18595.1873093304,0.0,1.0
2010-08-03,13.68,14.0,13.32,13.75,5600,3.5312362767678,3.61383829493781,3.43830900632655,3.54930546824249,21694.3851942189,0.0,1.0
2010-08-04,13.75,13.95,12.75,13.5,7400,3.54930546824249,3.60093172959875,3.29117416146122,3.48477264154717,28667.5804352178,0.0,1.0
2010-08-05,13.75,13.75,13.75,13.75,0,3.54930546824249,3.54930546824249,3.54930546824249,3.54930546824249,0,0.0,1.0
2010-08-06,13.95,13.95,13.75,13.75,700,3.60093172959875,3.60093172959875,3.54930546824249,3.54930546824249,2711.79814927736,0.0,1.0
2010-08-09,13.5,13.5,12.9999,13.0,3700,3.48477264154717,3.48477264154717,3.35568117502586,3.35570698815654,14333.7902176089,0.0,1.0
2010-08-10,13.46,13.7,12.7,12.7,1400,3.47444738927592,3.53639890290343,3.27826759612216,3.27826759612216,5423.59629855472,0.0,1.0
2010-08-11,13.46,13.46,13.46,13.46,0,3.47444738927592,3.47444738927592,3.47444738927592,3.47444738927592,0,0.0,1.0
2010-08-12,13.46,13.46,13.46,13.46,0,3.47444738927592,3.47444738927592,3.47444738927592,3.47444738927592,0,0.0,1.0
2010-08-13,13.46,13.46,13.46,13.46,0,3.47444738927592,3.47444738927592,3.47444738927592,3.47444738927592,0,0.0,1.0
2010-08-16,13.49,13.59,13.325,13.41,8800,3.48219132847936,3.50800445915749,3.43959966286045,3.46154082393686,34091.1767337725,0.0,1.0
2010-08-17,13.5,13.6,13.5,13.6,700,3.48477264154717,3.5105857722253,3.48477264154717,3.5105857722253,2711.79814927736,0.0,1.0
2010-08-18,13.49,13.61,13.03,13.03,1200,3.48219132847936,3.51316708529311,3.36345092735998,3.36345092735998,4648.79682733262,0.0,1.0
2010-08-19,13.49,13.49,13.49,13.49,0,3.48219132847936,3.48219132847936,3.48219132847936,3.48219132847936,0,0.0,1.0
2010-08-20,13.4001,13.48,13.4,13.48,300,3.45898532399973,3.47961001541155,3.45895951086905,3.47961001541155,1162.19920683315,0.0,1.0
2010-08-23,13.49,13.5,13.365,13.5,6300,3.48219132847936,3.48477264154717,3.4499249151317,3.48477264154717,24406.1833434962,0.0,1.0
2010-08-24,13.49,13.49,13.49,13.49,0,3.48219132847936,3.48219132847936,3.48219132847936,3.48219132847936,0,0.0,1.0
2010-08-25,13.49,13.49,13.49,13.49,0,3.48219132847936,3.48219132847936,3.48219132847936,3.48219132847936,0,0.0,1.0
2010-08-26,13.49,13.49,13.49,13.49,0,3.48219132847936,3.48219132847936,3.48219132847936,3.48219132847936,0,0.0,1.0
2010-08-27,13.36,13.36,13.36,13.36,500,3.4486342585978,3.4486342585978,3.4486342585978,3.4486342585978,1936.99867805525,0.0,1.0
2010-08-30,13.36,13.36,13.36,13.36,0,3.4486342585978,3.4486342585978,3.4486342585978,3.4486342585978,0,0.0,1.0
2010-08-31,13.3599,13.36,13.3599,13.36,2200,3.44860844546712,3.4486342585978,3.44860844546712,3.4486342585978,8522.79418344312,0.0,1.0
2010-09-01,13.37,13.3701,13.37,13.3701,800,3.45121557166561,3.45124138479629,3.45121557166561,3.45124138479629,3099.19788488841,0.0,1.0
2010-09-02,13.37,13.37,13.37,13.37,0,3.45121557166561,3.45121557166561,3.45121557166561,3.45121557166561,0,0.0,1.0
2010-09-03,13.37,13.37,13.37,13.37,0,3.45121557166561,3.45121557166561,3.45121557166561,3.45121557166561,0,0.0,1.0
2010-09-07,13.37,13.37,13.37,13.37,0,3.45121557166561,3.45121557166561,3.45121557166561,3.45121557166561,0,0.0,1.0
2010-09-08,13.35,13.35,13.27,13.27,300,3.44605294552998,3.44605294552998,3.42540244098748,3.42540244098748,1162.19920683315,0.0,1.0
2010-09-09,13.27,13.27,13.27,13.27,200,3.42540244098748,3.42540244098748,3.42540244098748,3.42540244098748,774.799471222103,0.0,1.0
2010-09-10,13.3001,13.3001,13.27,13.27,1100,3.4331721933216,3.4331721933216,3.42540244098748,3.42540244098748,4261.39709172156,0.0,1.0
2010-09-13,13.3,13.3,13.3,13.3,800,3.43314638019092,3.43314638019092,3.43314638019092,3.43314638019092,3099.19788488841,0.0,1.0
2010-09-14,13.3,13.3,13.3,13.3,0,3.43314638019092,3.43314638019092,3.43314638019092,3.43314638019092,0,0.0,1.0
2010-09-15,13.25,13.25,13.25,13.25,500,3.42023981485186,3.42023981485186,3.42023981485186,3.42023981485186,1936.99867805525,0.0,1.0
2010-09-16,13.37,13.37,13.37,13.37,1500,3.45121557166561,3.45121557166561,3.45121557166561,3.45121557166561,5810.99603416577,0.0,1.0
2010-09-17,13.37,13.37,13.37,13.37,0,3.45121557166561,3.45121557166561,3.45121557166561,3.45121557166561,0,0.0,1.0
2010-09-20,13.37,13.37,13.37,13.37,0,3.45121557166561,3.45121557166561,3.45121557166561,3.45121557166561,0,0.0,1.0
2010-09-21,13.37,13.37,13.37,13.37,0,3.45121557166561,3.45121557166561,3.45121557166561,3.45121557166561,0,0.0,1.0
2010-09-22,13.37,13.37,13.37,13.37,0,3.45121557166561,3.45121557166561,3.45121557166561,3.45121557166561,0,0.0,1.0
2010-09-23,13.37,13.37,13.37,13.37,0,3.45121557166561,3.45121557166561,3.45121557166561,3.45121557166561,0,0.0,1.0
2010-09-24,13.37,13.37,13.37,13.37,0,3.45121557166561,3.45121557166561,3.45121557166561,3.45121557166561,0,0.0,1.0
2010-09-27,13.2,13.35,13.2,13.35,4800,3.40733324951279,3.44605294552998,3.40733324951279,3.44605294552998,18595.1873093305,0.0,1.0
2010-09-28,13.2,13.2,13.2,13.2,0,3.40733324951279,3.40733324951279,3.40733324951279,3.40733324951279,0,0.0,1.0
2010-09-29,13.35,13.35,13.35,13.35,1500,3.44605294552998,3.44605294552998,3.44605294552998,3.44605294552998,5810.99603416577,0.0,1.0
2010-09-30,13.081,13.5,13.05,13.32,4900,3.37661562400582,3.48477264154717,3.3686135534956,3.43830900632655,18982.5870449415,0.0,1.0
2010-10-01,13.39,13.41,13.35,13.35,4200,3.45637819780123,3.46154082393686,3.44605294552998,3.44605294552998,16270.7888956642,0.0,1.0
2010-10-04,13.4,13.4,13.4,13.4,2000,3.45895951086905,3.45895951086905,3.45895951086905,3.45895951086905,7747.99471222102,0.0,1.0
2010-10-05,13.45,13.5,13.42,13.42,4500,3.47186607620811,3.48477264154717,3.46412213700467,3.46412213700467,17432.9881024973,0.0,1.0
2010-10-06,13.5,13.5,13.41,13.46,1600,3.48477264154717,3.48477264154717,3.46154082393686,3.47444738927592,6198.39576977683,0.0,1.0
2010-10-07,13.284,13.5,13.1,13.5,6300,3.42901627928242,3.48477264154717,3.38152011883467,3.48477264154717,24406.1833434962,0.0,1.0
2010-10-08,13.28,13.28,13.28,13.28,0,3.42798375405529,3.42798375405529,3.42798375405529,3.42798375405529,0,0.0,1.0
2010-10-11,13.3,13.5,13.3,13.5,1800,3.43314638019092,3.48477264154717,3.43314638019092,3.48477264154717,6973.19524099892,0.0,1.0
2010-10-12,13.3,13.31,13.3,13.31,1100,3.43314638019092,3.43572769325873,3.43314638019092,3.43572769325873,4261.39709172156,0.0,1.0
2010-10-13,13.3,13.3,13.3,13.3,200,3.43314638019092,3.43314638019092,3.43314638019092,3.43314638019092,774.799471222103,0.0,1.0
2010-10-14,13.45,13.5,13.3101,13.3101,1100,3.47186607620811,3.48477264154717,3.43575350638941,3.43575350638941,4261.39709172156,0.0,1.0
2010-10-15,13.45,13.45,13.45,13.45,0,3.47186607620811,3.47186607620811,3.47186607620811,3.47186607620811,0,0.0,1.0
2010-10-18,13.4001,13.4001,13.37,13.37,1800,3.45898532399973,3.45898532399973,3.45121557166561,3.45121557166561,6973.19524099891,0.0,1.0
2010-10-19,13.43,13.43,13.43,13.43,1100,3.46670345007249,3.46670345007249,3.46670345007249,3.46670345007249,4261.39709172156,0.0,1.0
2010-10-20,13.5,13.5,13.4899,13.49,14300,3.48477264154717,3.48477264154717,3.48216551534868,3.48219132847936,55398.1621923804,0.0,1.0
2010-10-21,13.4,13.42,13.4,13.42,1100,3.45895951086905,3.46412213700467,3.45895951086905,3.46412213700467,4261.39709172156,0.0,1.0
2010-10-22,13.4,13.4,13.3999,13.3999,500,3.45895951086905,3.45895951086905,3.45893369773837,3.45893369773837,1936.99867805525,0.0,1.0
2010-10-25,13.5,13.5,13.4,13.42,1300,3.48477264154717,3.48477264154717,3.45895951086905,3.46412213700467,5036.19656294367,0.0,1.0
2010-10-26,13.92,13.92,13.92,13.92,100,3.59318779039531,3.59318779039531,3.59318779039531,3.59318779039531,387.399735611051,0.0,1.0
2010-10-27,13.91,13.91,13.91,13.91,100,3.5906064773275,3.5906064773275,3.5906064773275,3.5906064773275,387.399735611051,0.0,1.0
2010-10-28,14.01,14.01,13.89,13.89,20600,3.61641960800562,3.61641960800562,3.58544385119187,3.58544385119187,79804.3455358766,0.0,1.0
2010-10-29,14.01,14.01,14.01,14.01,0,3.61641960800562,3.61641960800562,3.61641960800562,3.61641960800562,0,0.0,1.0
2010-11-01,14.25,14.25,14.25,14.25,2800,3.67837112163313,3.67837112163313,3.67837112163313,3.67837112163313,10847.1925971094,0.0,1.0
2010-11-02,14.25,14.25,14.25,14.25,0,3.67837112163313,3.67837112163313,3.67837112163313,3.67837112163313,0,0.0,1.0
2010-11-03,14.25,14.25,14.25,14.25,0,3.67837112163313,3.67837112163313,3.67837112163313,3.67837112163313,0,0.0,1.0
2010-11-04,14.2501,14.27,14.25,14.25,2400,3.67839693476381,3.68353374776875,3.67837112163313,3.67837112163313,9297.59365466522,0.0,1.0
2010-11-05,14.5,14.5,14.2501,14.2501,9800,3.74290394832845,3.74290394832845,3.67839693476381,3.67839693476381,37965.174089883,0.0,1.0
2010-11-08,14.41,14.52,14.41,14.5,2700,3.71967213071813,3.74806657446407,3.71967213071813,3.74290394832845,10459.7928614984,0.0,1.0
2010-11-09,14.65,14.88,14.26,14.26,3800,3.78162364434564,3.84099384490533,3.68095243470094,3.68095243470094,14721.1899532199,0.0,1.0
2010-11-10,14.65,14.65,14.65,14.65,0,3.78162364434564,3.78162364434564,3.78162364434564,3.78162364434564,0,0.0,1.0
2010-11-11,14.3,14.31,14.3,14.31,200,3.69127768697219,3.69385900004001,3.69127768697219,3.69385900004001,774.799471222103,0.0,1.0
2010-11-12,14.65,14.65,14.65,14.65,200,3.78162364434564,3.78162364434564,3.78162364434564,3.78162364434564,774.799471222102,0.0,1.0
2010-11-15,14.65,14.65,14.65,14.65,0,3.78162364434564,3.78162364434564,3.78162364434564,3.78162364434564,0,0.0,1.0
2010-11-16,14.65,14.65,14.65,14.65,0,3.78162364434564,3.78162364434564,3.78162364434564,3.78162364434564,0,0.0,1.0
2010-11-17,14.6,14.6,14.41,14.5,2600,3.76871707900657,3.76871707900657,3.71967213071813,3.74290394832845,10072.3931258873,0.0,1.0
2010-11-18,14.71,15.0,14.71,14.71,3600,3.79711152275251,3.87196960171908,3.79711152275251,3.79711152275251,13946.3904819979,0.0,1.0
2010-11-19,14.71,14.71,14.71,14.71,0,3.79711152275251,3.79711152275251,3.79711152275251,3.79711152275251,0,0.0,1.0
2010-11-22,14.5,14.5,14.5,14.5,1100,3.74290394832845,3.74290394832845,3.74290394832845,3.74290394832845,4261.39709172156,0.0,1.0
2010-11-23,14.5,14.5,14.5,14.5,0,3.74290394832845,3.74290394832845,3.74290394832845,3.74290394832845,0,0.0,1.0
2010-11-24,14.5,14.5,14.35,14.5,3800,3.74290394832845,3.74290394832845,3.70418425231126,3.74290394832845,14721.1899532199,0.0,1.0
2010-11-26,14.4,14.5,14.4,14.5,3000,3.71709081765032,3.74290394832845,3.71709081765032,3.74290394832845,11621.9920683315,0.0,1.0
2010-11-29,14.4,14.48,14.4,14.4001,31600,3.71709081765032,3.73774132219282,3.71709081765032,3.717116630781,122418.316453092,0.0,1.0
2010-11-30,14.48,14.48,14.45,14.48,2500,3.73774132219282,3.73774132219282,3.72999738298938,3.73774132219282,9684.99339027628,0.0,1.0
2010-12-01,14.436,14.5,14.36,14.5,3600,3.72638354469445,3.74290394832845,3.70676556537907,3.74290394832845,13946.3904819978,0.0,1.0
2010-12-02,14.45,14.5,14.449,14.5,2500,3.72999738298938,3.74290394832845,3.7297392516826,3.74290394832845,9684.99339027629,0.0,1.0
2010-12-03,14.4992,14.5,14.4,14.4,2100,3.74269744328302,3.74290394832845,3.71709081765032,3.71709081765032,8135.39444783208,0.0,1.0
2010-12-06,14.6,14.72,14.59,14.72,300,3.76871707900657,3.79969283582033,3.76613576593876,3.79969283582033,1162.19920683315,0.0,1.0
2010-12-07,14.6,14.6,14.6,14.6,0,3.76871707900657,3.76871707900657,3.76871707900657,3.76871707900657,0,0.0,1.0
2010-12-08,14.4,14.54,14.3701,14.54,38000,3.71709081765032,3.7532292005997,3.70937269157756,3.7532292005997,147211.899532199,0.0,1.0
2010-12-09,14.55,14.55,14.12,14.4,8200,3.75581051366751,3.75581051366751,3.64481405175156,3.71709081765032,31766.7783201062,0.0,1.0
2010-12-10,14.34,14.55,14.32,14.52,5600,3.70160293924344,3.75581051366751,3.69644031310782,3.74806657446407,21694.3851942189,0.0,1.0
2010-12-13,14.65,14.74,14.52,14.52,3600,3.78162364434564,3.80485546195595,3.74806657446407,3.74806657446407,13946.3904819978,0.0,1.0
2010-12-14,14.4,14.4001,14.4,14.4001,1600,3.71709081765032,3.717116630781,3.71709081765032,3.717116630781,6198.39576977682,0.0,1.0
2010-12-15,14.6,14.62,14.6,14.6199,2000,3.76871707900657,3.7738797051422,3.76871707900657,3.77385389201152,7747.99471222103,0.0,1.0
2010-12-16,14.51,14.6,14.51,14.6,1900,3.74548526139626,3.76871707900657,3.74548526139626,3.76871707900657,7360.59497660997,0.0,1.0
2010-12-17,14.41,14.6,14.41,14.6,3200,3.71967213071813,3.76871707900657,3.71967213071813,3.76871707900657,12396.7915395536,0.0,1.0
2010-12-20,14.32,14.6,14.3,14.6,4600,3.69644031310782,3.76871707900657,3.69127768697219,3.76871707900657,17820.3878381083,0.0,1.0
2010-12-21,14.6,14.68,14.45,14.45,4400,3.76871707900657,3.78936758354908,3.72999738298938,3.72999738298938,17045.5883668863,0.0,1.0
2010-12-22,14.6501,14.85,14.64,14.64,6600,3.78164945747632,3.83324990570189,3.77904233127782,3.77904233127782,25568.3825503294,0.0,1.0
2010-12-23,14.48,14.48,14.25,14.27,2400,3.73774132219282,3.73774132219282,3.67837112163313,3.68353374776875,9297.59365466523,0.0,1.0
2010-12-27,14.6,14.7,14.6,14.69,9200,3.76871707900657,3.7945302096847,3.76871707900657,3.79194889661689,35640.7756762167,0.0,1.0
2010-12-28,14.79,14.8,14.61,14.73,3600,3.81776202729502,3.82034334036283,3.77129839207439,3.80227414888814,13946.3904819978,0.0,1.0
2010-12-29,14.75,14.75,14.66,14.66,3600,3.80743677502376,3.80743677502376,3.78420495741345,3.78420495741345,13946.3904819979,0.0,1.0
2010-12-30,14.8,14.8,14.8,14.8,1000,3.82034334036283,3.82034334036283,3.82034334036283,3.82034334036283,3873.99735611051,0.0,1.0
2010-12-31,14.8,14.8,14.8,14.8,0,3.82034334036283,3.82034334036283,3.82034334036283,3.82034334036283,0,0.0,1.0
2011-01-03,14.96,14.96,14.65,14.65,1500,3.86164434944783,3.86164434944783,3.78162364434564,3.78162364434564,5810.99603416577,0.0,1.0
2011-01-04,14.99,14.99,14.949,14.95,6000,3.86938828865127,3.86938828865127,3.85880490507324,3.85906303638002,23243.9841366631,0.0,1.0
2011-01-05,15.0,15.06,15.0,15.0,10900,3.87196960171908,3.88745748012596,3.87196960171908,3.87196960171908,42226.5711816046,0.0,1.0
2011-01-06,15.0,15.0,15.0,15.0,0,3.87196960171908,3.87196960171908,3.87196960171908,3.87196960171908,0,0.0,1.0
2011-01-07,14.99,15.0,14.98,14.98,900,3.86938828865127,3.87196960171908,3.86680697558346,3.86680697558346,3486.59762049946,0.0,1.0
2011-01-10,15.0,15.0,15.0,15.0,100,3.87196960171908,3.87196960171908,3.87196960171908,3.87196960171908,387.399735611051,0.0,1.0
2011-01-11,15.0,15.0,15.0,15.0,0,3.87196960171908,3.87196960171908,3.87196960171908,3.87196960171908,0,0.0,1.0
2011-01-12,15.0,15.0,15.0,15.0,0,3.87196960171908,3.87196960171908,3.87196960171908,3.87196960171908,0,0.0,1.0
2011-01-13,15.1,15.1,15.09,15.09,600,3.89778273239721,3.89778273239721,3.8952014193294,3.8952014193294,2324.39841366631,0.0,1.0
2011-01-14,15.1,15.1,15.1,15.1,500,3.89778273239721,3.89778273239721,3.89778273239721,3.89778273239721,1936.99867805526,0.0,1.0
2011-01-18,15.1,15.1,15.1,15.1,0,3.89778273239721,3.89778273239721,3.89778273239721,3.89778273239721,0,0.0,1.0
2011-01-19,15.3,15.44,15.0,15.0,1600,3.94940899375346,3.98554737670284,3.87196960171908,3.87196960171908,6198.39576977683,0.0,1.0
2011-01-20,15.4,15.4,15.33,15.33,5700,3.97522212443159,3.97522212443159,3.9571529329569,3.9571529329569,22081.7849298299,0.0,1.0
2011-01-21,15.49,15.49,15.44,15.44,200,3.99845394204191,3.99845394204191,3.98554737670284,3.98554737670284,774.799471222102,0.0,1.0
2011-01-24,15.864,15.95,15.45,15.45,3200,4.0949950507781,4.11719434316129,3.98812868977065,3.98812868977065,12396.7915395536,0.0,1.0
2011-01-25,17.24,17.3,16.2,16.2,5300,4.45018372890913,4.46567160731601,4.18172716985661,4.18172716985661,20532.1859873857,0.0,1.0
2011-01-26,17.1,17.1,17.09,17.1,1400,4.41404534595975,4.41404534595975,4.41146403289194,4.41404534595975,5423.59629855472,0.0,1.0
2011-01-27,17.12,17.2,17.12,17.2,1400,4.41920797209538,4.43985847663788,4.41920797209538,4.43985847663788,5423.59629855472,0.0,1.0
2011-01-28,17.12,17.13,17.12,17.13,900,4.41920797209538,4.42178928516319,4.41920797209538,4.42178928516319,3486.59762049946,0.0,1.0
2011-01-31,17.25,17.25,17.2399,17.2399,1900,4.45276504197694,4.45276504197694,4.45015791577845,4.45015791577845,7360.59497660998,0.0,1.0
2011-02-01,17.71,17.71,17.71,17.71,100,4.57150544309633,4.57150544309633,4.57150544309633,4.57150544309633,387.399735611051,0.0,1.0
2011-02-02,17.52,17.7001,17.52,17.7,1600,4.52246049480789,4.5689499431592,4.52246049480789,4.56892413002852,6198.39576977682,0.0,1.0
2011-02-03,17.65,17.65,17.52,17.53,1300,4.55601756468945,4.55601756468945,4.52246049480789,4.5250418078757,5036.19656294367,0.0,1.0
2011-02-04,18.28,18.28,17.6,17.6,1000,4.71864028796166,4.71864028796166,4.54311099935039,4.54311099935039,3873.99735611051,0.0,1.0
2011-02-07,17.96,18.49,17.55,18.39,5600,4.63603826979165,4.77284786238572,4.53020443401133,4.7470347317076,21694.3851942189,0.0,1.0
2011-02-08,17.96,17.96,17.96,17.96,0,4.63603826979165,4.63603826979165,4.63603826979165,4.63603826979165,0,0.0,1.0
2011-02-09,17.96,17.96,17.96,17.96,0,4.63603826979165,4.63603826979165,4.63603826979165,4.63603826979165,0,0.0,1.0
2011-02-10,17.3,17.76,17.3,17.76,500,4.46567160731601,4.58441200843539,4.46567160731601,4.58441200843539,1936.99867805526,0.0,1.0
2011-02-11,16.53,17.49,16.11,17.3,1100,4.26691050109443,4.51471655560445,4.15849535224629,4.46567160731601,4261.39709172156,0.0,1.0
2011-02-14,16.83,17.4899,16.83,17.4899,1800,4.34434989312881,4.51469074247377,4.34434989312881,4.51469074247377,6973.19524099892,0.0,1.0
2011-02-15,16.6,17.02,16.5,17.02,4800,4.28497969256912,4.39339484141725,4.25916656189099,4.39339484141725,18595.1873093305,0.0,1.0
2011-02-16,16.73,16.966,16.55,16.6,3000,4.31853676245068,4.37945575085106,4.27207312723005,4.28497969256912,11621.9920683315,0.0,1.0
2011-02-17,16.6,16.68,16.57,16.68,2900,4.28497969256912,4.30563019711162,4.27723575336568,4.30563019711162,11234.5923327205,0.0,1.0
2011-02-18,16.35,16.61,16.35,16.61,1600,4.2204468658738,4.28756100563693,4.2204468658738,4.28756100563693,6198.39576977682,0.0,1.0
2011-02-22,16.7,16.7,16.45,16.46,3600,4.31079282324725,4.31079282324725,4.24625999655193,4.24884130961974,13946.3904819978,0.0,1.0
2011-02-23,16.7,16.7,16.7,16.7,0,4.31079282324725,4.31079282324725,4.31079282324725,4.31079282324725,0,0.0,1.0
2011-02-24,16.65,16.65,16.64,16.64,500,4.29788625790818,4.29788625790818,4.29530494484037,4.29530494484037,1936.99867805526,0.0,1.0
2011-02-25,16.65,16.65,16.65,16.65,0,4.29788625790818,4.29788625790818,4.29788625790818,4.29788625790818,0,0.0,1.0
2011-02-28,16.74,16.74,16.74,16.74,300,4.3211180755185,4.3211180755185,4.3211180755185,4.3211180755185,1162.19920683315,0.0,1.0
2011-03-01,16.63,16.63,16.63,16.63,200,4.29272363177256,4.29272363177256,4.29272363177256,4.29272363177256,774.799471222102,0.0,1.0
2011-03-02,16.6,16.6,16.6,16.6,500,4.28497969256912,4.28497969256912,4.28497969256912,4.28497969256912,1936.99867805526,0.0,1.0
2011-03-03,16.6,16.6,16.6,16.6,0,4.28497969256912,4.28497969256912,4.28497969256912,4.28497969256912,0,0.0,1.0
2011-03-04,16.6,16.6,16.58,16.58,300,4.28497969256912,4.28497969256912,4.27981706643349,4.27981706643349,1162.19920683315,0.0,1.0
2011-03-07,16.6,16.6,16.59,16.6,4900,4.28497969256912,4.28497969256912,4.28239837950131,4.28497969256912,18982.5870449415,0.0,1.0
2011-03-08,16.5001,16.5501,16.5,16.55,600,4.25919237502167,4.27209894036073,4.25916656189099,4.27207312723005,2324.39841366631,0.0,1.0
2011-03-09,16.2,16.5,16.2,16.5,7000,4.18172716985661,4.25916656189099,4.18172716985661,4.25916656189099,27117.9814927736,0.0,1.0
2011-03-10,16.2,16.2,16.2,16.2,0,4.18172716985661,4.18172716985661,4.18172716985661,4.18172716985661,0,0.0,1.0
2011-03-11,16.0,16.03,15.68,16.03,1100,4.13010090850035,4.13784484770379,4.04749889033035,4.13784484770379,4261.39709172157,0.0,1.0
2011-03-14,15.66,15.66,15.04,15.05,3600,4.04233626419472,4.04233626419472,3.88229485399033,3.88487616705815,13946.3904819979,0.0,1.0
2011-03-15,15.26,15.82,15.26,15.82,2000,3.93908374148221,4.08363727327973,3.93908374148221,4.08363727327973,7747.99471222103,0.0,1.0
2011-03-16,15.26,15.26,15.26,15.26,0,3.93908374148221,3.93908374148221,3.93908374148221,3.93908374148221,0,0.0,1.0
2011-03-17,15.81,15.92,15.81,15.92,500,4.08105596021191,4.10945040395785,4.08105596021191,4.10945040395785,1936.99867805526,0.0,1.0
2011-03-18,15.89,15.99,15.47,15.47,4800,4.10170646475442,4.12751959543254,3.99329131590628,3.99329131590628,18595.1873093304,0.0,1.0
2011-03-21,15.89,15.89,15.89,15.89,0,4.10170646475442,4.10170646475442,4.10170646475442,4.10170646475442,0,0.0,1.0
2011-03-22,15.85,16.0,15.85,15.99,500,4.09138121248316,4.13010090850035,4.09138121248316,4.12751959543254,1936.99867805526,0.0,1.0
2011-03-23,15.78,16.0,15.78,16.0,200,4.07331202100847,4.13010090850035,4.07331202100847,4.13010090850035,774.799471222103,0.0,1.0
2011-03-24,15.0,15.78,15.0,15.78,3900,3.87196960171908,4.07331202100847,3.87196960171908,4.07331202100847,15108.589688831,0.0,1.0
2011-03-25,15.0,15.0,15.0,15.0,0,3.87196960171908,3.87196960171908,3.87196960171908,3.87196960171908,0,0.0,1.0
2011-03-28,15.249,15.28,14.76,14.76,2300,3.93624429710762,3.94424636761784,3.81001808809158,3.81001808809158,8910.19391905418,0.0,1.0
2011-03-29,15.25,15.5,15.25,15.35,1200,3.9365024284144,4.00103525510972,3.9365024284144,3.96231555909253,4648.79682733262,0.0,1.0
2011-03-30,15.25,15.25,15.25,15.25,0,3.9365024284144,3.9365024284144,3.9365024284144,3.9365024284144,0,0.0,1.0
2011-03-31,15.25,15.25,15.25,15.25,0,3.9365024284144,3.9365024284144,3.9365024284144,3.9365024284144,0,0.0,1.0
2011-04-01,15.45,15.47,15.45,15.46,500,3.98812868977065,3.99329131590628,3.98812868977065,3.99071000283847,1936.99867805526,0.0,1.0
2011-04-04,15.5,15.5,15.49,15.49,1500,4.00103525510972,4.00103525510972,3.99845394204191,3.99845394204191,5810.99603416577,0.0,1.0
2011-04-05,15.5,15.51,15.5,15.51,200,4.00103525510972,4.00361656817753,4.00103525510972,4.00361656817753,774.799471222102,0.0,1.0
2011-04-06,15.5,15.5,15.5,15.5,0,4.00103525510972,4.00103525510972,4.00103525510972,4.00103525510972,0,0.0,1.0
2011-04-07,15.24,15.24,15.15,15.15,300,3.93392111534659,3.93392111534659,3.91068929773627,3.91068929773627,1162.19920683315,0.0,1.0
2011-04-08,15.24,15.24,15.24,15.24,0,3.93392111534659,3.93392111534659,3.93392111534659,3.93392111534659,0,0.0,1.0
2011-04-11,15.0213,15.0213,15.0213,15.0213,200,3.87746779855352,3.87746779855352,3.87746779855352,3.87746779855352,774.799471222103,0.0,1.0
2011-04-12,15.1,15.1,15.1,15.1,200,3.89778273239721,3.89778273239721,3.89778273239721,3.89778273239721,774.799471222103,0.0,1.0
2011-04-13,15.1,15.1,15.1,15.1,0,3.89778273239721,3.89778273239721,3.89778273239721,3.89778273239721,0,0.0,1.0
2011-04-14,15.1,15.1,15.1,15.1,200,3.89778273239721,3.89778273239721,3.89778273239721,3.89778273239721,774.799471222103,0.0,1.0
2011-04-15,15.16,15.16,15.16,15.16,100,3.91327061080409,3.91327061080409,3.91327061080409,3.91327061080409,387.399735611051,0.0,1.0
2011-04-18,15.16,15.16,15.16,15.16,0,3.91327061080409,3.91327061080409,3.91327061080409,3.91327061080409,0,0.0,1.0
2011-04-19,15.1,15.1,15.1,15.1,500,3.89778273239721,3.89778273239721,3.89778273239721,3.89778273239721,1936.99867805526,0.0,1.0
2011-04-20,15.45,15.4901,15.41,15.42,1500,3.98812868977065,3.99847975517258,3.9778034374994,3.98038475056722,5810.99603416578,0.0,1.0
2011-04-21,15.49,15.88,15.49,15.88,200,3.99845394204191,4.0991251516866,3.99845394204191,4.0991251516866,774.799471222102,0.0,1.0
2011-04-25,15.52,16.0,15.52,15.98,4800,4.00619788124534,4.13010090850035,4.00619788124534,4.12493828236473,18595.1873093305,0.0,1.0
2011-04-26,15.76,15.76,15.76,15.76,500,4.06814939487285,4.06814939487285,4.06814939487285,4.06814939487285,1936.99867805526,0.0,1.0
2011-04-27,16.0,16.0,15.78,15.78,1000,4.13010090850035,4.13010090850035,4.07331202100847,4.07331202100847,3873.99735611052,0.0,1.0
2011-04-28,15.87,15.87,15.81,15.81,200,4.09654383861879,4.09654383861879,4.08105596021191,4.08105596021191,774.799471222102,0.0,1.0
2011-04-29,15.75,15.75,15.75,15.75,200,4.06556808180504,4.06556808180504,4.06556808180504,4.06556808180504,774.799471222102,0.0,1.0
2011-05-02,16.0,16.0,15.99,15.99,1700,4.13010090850035,4.13010090850035,4.12751959543254,4.12751959543254,6585.79550538788,0.0,1.0
2011-05-03,16.0,16.0,16.0,16.0,0,4.13010090850035,4.13010090850035,4.13010090850035,4.13010090850035,0,0.0,1.0
2011-05-04,16.0,16.01,16.0,16.01,1900,4.13010090850035,4.13268222156817,4.13010090850035,4.13268222156817,7360.59497660998,0.0,1.0
2011-05-05,16.0,16.0,16.0,16.0,0,4.13010090850035,4.13010090850035,4.13010090850035,4.13010090850035,0,0.0,1.0
2011-05-06,16.0,16.0,16.0,16.0,0,4.13010090850035,4.13010090850035,4.13010090850035,4.13010090850035,0,0.0,1.0
2011-05-09,16.0,16.0,15.99,15.99,1900,4.13010090850035,4.13010090850035,4.12751959543254,4.12751959543254,7360.59497660998,0.0,1.0
2011-05-10,16.05,16.05,16.05,16.05,2700,4.14300747383942,4.14300747383942,4.14300747383942,4.14300747383942,10459.7928614984,0.0,1.0
2011-05-11,16.26,16.66,16.24,16.24,2800,4.19721504826349,4.30046757097599,4.19205242212786,4.19205242212786,10847.1925971094,0.0,1.0
2011-05-12,16.29,16.29,16.25,16.25,900,4.20495898746692,4.20495898746692,4.19463373519567,4.19463373519567,3486.59762049946,0.0,1.0
2011-05-13,16.29,16.29,16.29,16.29,0,4.20495898746692,4.20495898746692,4.20495898746692,4.20495898746692,0,0.0,1.0
2011-05-16,16.25,16.25,16.25,16.25,2200,4.19463373519567,4.19463373519567,4.19463373519567,4.19463373519567,8522.79418344313,0.0,1.0
2011-05-17,16.1,16.14,16.09,16.09,3500,4.15591403917848,4.16623929144973,4.15333272611067,4.15333272611067,13558.9907463868,0.0,1.0
2011-05-18,16.21,16.25,15.9,15.9,1300,4.18430848292442,4.19463373519567,4.10428777782223,4.10428777782223,5036.19656294367,0.0,1.0
2011-05-19,16.25,16.25,16.23,16.25,1000,4.19463373519567,4.19463373519567,4.18947110906005,4.19463373519567,3873.99735611051,0.0,1.0
2011-05-20,16.051,16.25,16.051,16.23,2200,4.1432656051462,4.19463373519567,4.1432656051462,4.18947110906005,8522.79418344313,0.0,1.0
2011-05-23,16.15,16.2,16.15,16.2,800,4.16882060451755,4.18172716985661,4.16882060451755,4.18172716985661,3099.19788488841,0.0,1.0
2011-05-24,16.15,16.16,16.15,16.16,800,4.16882060451755,4.17140191758536,4.16882060451755,4.17140191758536,3099.19788488841,0.0,1.0
2011-05-25,16.23,16.23,16.2199,16.2199,600,4.18947110906005,4.18947110906005,4.18686398286156,4.18686398286156,2324.39841366631,0.0,1.0
2011-05-26,16.23,17.0,16.23,16.95,1200,4.18947110906005,4.38823221528163,4.18947110906005,4.37532564994256,4648.79682733261,0.0,1.0
2011-05-27,16.23,16.23,16.23,16.23,0,4.18947110906005,4.18947110906005,4.18947110906005,4.18947110906005,0,0.0,1.0
2011-05-31,16.23,16.23,16.23,16.23,500,4.18947110906005,4.18947110906005,4.18947110906005,4.18947110906005,1936.99867805526,0.0,1.0
2011-06-01,16.23,16.23,16.23,16.23,0,4.18947110906005,4.18947110906005,4.18947110906005,4.18947110906005,0,0.0,1.0
2011-06-02,16.23,16.23,16.23,16.23,0,4.18947110906005,4.18947110906005,4.18947110906005,4.18947110906005,0,0.0,1.0
2011-06-03,16.23,16.23,16.23,16.23,0,4.18947110906005,4.18947110906005,4.18947110906005,4.18947110906005,0,0.0,1.0
2011-06-06,15.78,15.8,15.78,15.8,1000,4.07331202100847,4.0784746471441,4.07331202100847,4.0784746471441,3873.99735611052,0.0,1.0
2011-06-07,15.8,15.8,15.75,15.75,600,4.0784746471441,4.0784746471441,4.06556808180504,4.06556808180504,2324.39841366631,0.0,1.0
2011-06-08,16.17,16.5,15.8,16.17,2800,4.17398323065317,4.25916656189099,4.0784746471441,4.17398323065317,10847.1925971094,0.0,1.0
2011-06-09,16.27,16.47,16.27,16.45,500,4.1997963613313,4.25142262268755,4.1997963613313,4.24625999655193,1936.99867805526,0.0,1.0
2011-06-10,16.36,16.4,16.18,16.18,1400,4.22302817894161,4.23335343121286,4.17656454372098,4.17656454372098,5423.59629855472,0.0,1.0
2011-06-13,16.36,16.36,16.36,16.36,0,4.22302817894161,4.22302817894161,4.22302817894161,4.22302817894161,0,0.0,1.0
2011-06-14,16.36,16.36,16.36,16.36,0,4.22302817894161,4.22302817894161,4.22302817894161,4.22302817894161,0,0.0,1.0
2011-06-15,16.36,16.36,16.36,16.36,0,4.22302817894161,4.22302817894161,4.22302817894161,4.22302817894161,0,0.0,1.0
2011-06-16,16.36,16.36,16.36,16.36,0,4.22302817894161,4.22302817894161,4.22302817894161,4.22302817894161,0,0.0,1.0
2011-06-17,16.49,16.49,16.49,16.49,200,4.25658524882318,4.25658524882318,4.25658524882318,4.25658524882318,774.799471222102,0.0,1.0
2011-06-20,16.49,16.49,16.49,16.49,0,4.25658524882318,4.25658524882318,4.25658524882318,4.25658524882318,0,0.0,1.0
2011-06-21,15.99,15.99,15.75,15.85,1200,4.12751959543254,4.12751959543254,4.06556808180504,4.09138121248316,4648.79682733262,0.0,1.0
2011-06-22,16.25,16.46,16.25,16.46,400,4.19463373519567,4.24884130961974,4.19463373519567,4.24884130961974,1549.59894244421,0.0,1.0
2011-06-23,16.25,16.25,16.25,16.25,0,4.19463373519567,4.19463373519567,4.19463373519567,4.19463373519567,0,0.0,1.0
2011-06-24,15.5,16.25,15.5,15.9,3500,4.00103525510972,4.19463373519567,4.00103525510972,4.10428777782223,13558.9907463868,0.0,1.0
2011-06-27,15.55,15.74,15.55,15.74,3500,4.01394182044878,4.06298676873722,4.01394182044878,4.06298676873722,13558.9907463868,0.0,1.0
2011-06-28,15.55,15.55,15.55,15.55,0,4.01394182044878,4.01394182044878,4.01394182044878,4.01394182044878,0,0.0,1.0
2011-06-29,15.99,16.19,15.99,16.19,300,4.12751959543254,4.1791458567888,4.12751959543254,4.1791458567888,1162.19920683315,0.0,1.0
2011-06-30,15.99,15.99,15.99,15.99,0,4.12751959543254,4.12751959543254,4.12751959543254,4.12751959543254,0,0.0,1.0
2011-07-01,15.594,15.8,15.55,15.78,5900,4.02529959794716,4.0784746471441,4.01394182044878,4.07331202100847,22856.584401052,0.0,1.0
2011-07-05,15.55,15.55,15.5,15.55,4900,4.01394182044878,4.01394182044878,4.00103525510972,4.01394182044878,18982.5870449415,0.0,1.0
2011-07-06,15.55,15.55,15.55,15.55,0,4.01394182044878,4.01394182044878,4.01394182044878,4.01394182044878,0,0.0,1.0
2011-07-07,15.55,15.55,15.55,15.55,2600,4.01394182044878,4.01394182044878,4.01394182044878,4.01394182044878,10072.3931258873,0.0,1.0
2011-07-08,15.55,15.55,15.55,15.55,0,4.01394182044878,4.01394182044878,4.01394182044878,4.01394182044878,0,0.0,1.0
2011-07-11,16.48,16.48,15.95,16.14,300,4.25400393575537,4.25400393575537,4.11719434316129,4.16623929144973,1162.19920683315,0.0,1.0
2011-07-12,15.86,16.03,15.85,15.85,800,4.09396252555098,4.13784484770379,4.09138121248316,4.09138121248316,3099.19788488841,0.0,1.0
2011-07-13,15.86,15.86,15.86,15.86,0,4.09396252555098,4.09396252555098,4.09396252555098,4.09396252555098,0,0.0,1.0
2011-07-14,15.86,15.86,15.86,15.86,0,4.09396252555098,4.09396252555098,4.09396252555098,4.09396252555098,0,0.0,1.0
2011-07-15,15.86,15.86,15.86,15.86,0,4.09396252555098,4.09396252555098,4.09396252555098,4.09396252555098,0,0.0,1.0
2011-07-18,15.86,15.86,15.86,15.86,0,4.09396252555098,4.09396252555098,4.09396252555098,4.09396252555098,0,0.0,1.0
2011-07-19,15.86,15.86,15.86,15.86,0,4.09396252555098,4.09396252555098,4.09396252555098,4.09396252555098,0,0.0,1.0
2011-07-20,15.95,15.95,15.9,15.9,1200,4.11719434316129,4.11719434316129,4.10428777782223,4.10428777782223,4648.79682733262,0.0,1.0
2011-07-21,15.95,15.95,15.95,15.95,0,4.11719434316129,4.11719434316129,4.11719434316129,4.11719434316129,0,0.0,1.0
2011-07-22,16.25,16.25,16.24,16.25,10500,4.19463373519567,4.19463373519567,4.19205242212786,4.19463373519567,40676.9722391604,0.0,1.0
2011-07-25,16.25,16.25,16.25,16.25,0,4.19463373519567,4.19463373519567,4.19463373519567,4.19463373519567,0,0.0,1.0
2011-07-26,16.2601,16.3,16.2,16.2501,1500,4.19724086139416,4.20754030053474,4.18172716985661,4.19465954832635,5810.99603416577,0.0,1.0
2011-07-27,16.3,16.37,16.1,16.2501,18800,4.20754030053474,4.22560949200943,4.15591403917848,4.19465954832635,72831.1502948776,0.0,1.0
2011-07-28,16.3,16.3,16.3,16.3,0,4.20754030053474,4.20754030053474,4.20754030053474,4.20754030053474,0,0.0,1.0
2011-07-29,16.3,16.3,16.3,16.3,4000,4.20754030053474,4.20754030053474,4.20754030053474,4.20754030053474,15495.989424442,0.0,1.0
2011-08-01,16.21,16.45,15.97,16.1,14800,4.18430848292442,4.24625999655193,4.12235696929692,4.15591403917848,57335.1608704356,0.0,1.0
2011-08-02,16.2,16.2,16.2,16.2,200,4.18172716985661,4.18172716985661,4.18172716985661,4.18172716985661,774.799471222102,0.0,1.0
2011-08-03,16.15,16.15,16.15,16.15,500,4.16882060451755,4.16882060451755,4.16882060451755,4.16882060451755,1936.99867805525,0.0,1.0
2011-08-04,15.9001,16.05,15.9,16.05,13300,4.10431359095291,4.14300747383942,4.10428777782223,4.14300747383942,51524.1648362698,0.0,1.0
2011-08-05,15.83,15.9,15.7501,15.9,3700,4.08621858634754,4.10428777782223,4.06559389493571,4.10428777782223,14333.7902176089,0.0,1.0
2011-08-08,15.25,15.5,15.25,15.5,14600,3.9365024284144,4.00103525510972,3.9365024284144,4.00103525510972,56560.3613992135,0.0,1.0
2011-08-09,15.25,15.25,15.25,15.25,0,3.9365024284144,3.9365024284144,3.9365024284144,3.9365024284144,0,0.0,1.0
2011-08-10,15.3,15.464,14.79,14.79,300,3.94940899375346,3.99174252806559,3.81776202729502,3.81776202729502,1162.19920683316,0.0,1.0
2011-08-11,15.5,15.62,15.48,15.48,22800,4.00103525510972,4.03201101192347,3.99587262897409,3.99587262897409,88327.1397193197,0.0,1.0
2011-08-12,15.5,15.5,15.5,15.5,0,4.00103525510972,4.00103525510972,4.00103525510972,4.00103525510972,0,0.0,1.0
2011-08-15,16.21,16.45,16.2,16.45,900,4.18430848292442,4.24625999655193,4.18172716985661,4.24625999655193,3486.59762049946,0.0,1.0
2011-08-16,16.21,16.21,16.21,16.21,0,4.18430848292442,4.18430848292442,4.18430848292442,4.18430848292442,0,0.0,1.0
2011-08-17,16.25,16.25,16.25,16.25,100,4.19463373519567,4.19463373519567,4.19463373519567,4.19463373519567,387.399735611051,0.0,1.0
2011-08-18,16.26,16.27,16.25,16.25,1100,4.19721504826349,4.1997963613313,4.19463373519567,4.19463373519567,4261.39709172156,0.0,1.0
2011-08-19,16.25,16.25,16.25,16.25,1200,4.19463373519567,4.19463373519567,4.19463373519567,4.19463373519567,4648.79682733262,0.0,1.0
2011-08-22,16.11,16.11,15.87,15.9,1100,4.15849535224629,4.15849535224629,4.09654383861879,4.10428777782223,4261.39709172157,0.0,1.0
2011-08-23,15.72,15.72,15.63,15.6301,500,4.0578241426016,4.0578241426016,4.03459232499128,4.03461813812196,1936.99867805526,0.0,1.0
2011-08-24,15.84,15.84,15.75,15.75,700,4.08879989941535,4.08879989941535,4.06556808180504,4.06556808180504,2711.79814927736,0.0,1.0
2011-08-25,15.55,15.95,15.55,15.95,2600,4.01394182044878,4.11719434316129,4.01394182044878,4.11719434316129,10072.3931258873,0.0,1.0
2011-08-26,15.69,15.69,15.6,15.6,200,4.05008020339816,4.05008020339816,4.02684838578785,4.02684838578785,774.799471222103,0.0,1.0
2011-08-29,15.69,15.69,15.69,15.69,0,4.05008020339816,4.05008020339816,4.05008020339816,4.05008020339816,0,0.0,1.0
2011-08-30,16.22,16.22,16.22,16.22,300,4.18688979599223,4.18688979599223,4.18688979599223,4.18688979599223,1162.19920683315,0.0,1.0
2011-08-31,16.25,16.25,16.25,16.25,100,4.19463373519567,4.19463373519567,4.19463373519567,4.19463373519567,387.399735611051,0.0,1.0
2011-09-01,15.7,15.7,15.7,15.7,200,4.05266151646597,4.05266151646597,4.05266151646597,4.05266151646597,774.799471222103,0.0,1.0
2011-09-02,15.4,15.4,15.4,15.4,100,3.97522212443159,3.97522212443159,3.97522212443159,3.97522212443159,387.399735611051,0.0,1.0
2011-09-06,15.601,15.601,15.5,15.5,2300,4.02710651709463,4.02710651709463,4.00103525510972,4.00103525510972,8910.19391905417,0.0,1.0
2011-09-07,15.6,15.6,15.6,15.6,500,4.02684838578785,4.02684838578785,4.02684838578785,4.02684838578785,1936.99867805525,0.0,1.0
2011-09-08,15.4,15.68,15.4,15.53,4100,3.97522212443159,4.04749889033035,3.97522212443159,4.00877919431316,15883.3891600531,0.0,1.0
2011-09-09,15.47,15.47,15.34,15.34,500,3.99329131590628,3.99329131590628,3.95973424602472,3.95973424602472,1936.99867805526,0.0,1.0
2011-09-12,15.48,15.48,15.19,15.19,1200,3.99587262897409,3.99587262897409,3.92101455000752,3.92101455000752,4648.79682733262,0.0,1.0
2011-09-13,15.52,15.5275,15.52,15.5275,300,4.00619788124534,4.0081338660462,4.00619788124534,4.0081338660462,1162.19920683315,0.0,1.0
2011-09-14,15.52,15.52,15.52,15.52,0,4.00619788124534,4.00619788124534,4.00619788124534,4.00619788124534,0,0.0,1.0
2011-09-15,16.25,16.25,16.0,16.0,3400,4.19463373519567,4.19463373519567,4.13010090850035,4.13010090850035,13171.5910107758,0.0,1.0
2011-09-16,16.45,16.45,15.9101,15.94,400,4.24625999655193,4.24625999655193,4.10689490402072,4.11461303009348,1549.5989424442,0.0,1.0
2011-09-19,16.09,16.09,16.09,16.09,200,4.15333272611067,4.15333272611067,4.15333272611067,4.15333272611067,774.799471222102,0.0,1.0
2011-09-20,16.09,16.09,16.09,16.09,0,4.15333272611067,4.15333272611067,4.15333272611067,4.15333272611067,0,0.0,1.0
2011-09-21,16.09,16.09,16.09,16.09,0,4.15333272611067,4.15333272611067,4.15333272611067,4.15333272611067,0,0.0,1.0
2011-09-22,16.2145,16.2145,16.2145,16.2145,200,4.18547007380494,4.18547007380494,4.18547007380494,4.18547007380494,774.799471222102,0.0,1.0
2011-09-23,15.16,15.25,15.11,15.25,800,3.91327061080409,3.9365024284144,3.90036404546502,3.9365024284144,3099.19788488841,0.0,1.0
2011-09-26,15.46,15.46,15.46,15.46,300,3.99071000283847,3.99071000283847,3.99071000283847,3.99071000283847,1162.19920683315,0.0,1.0
2011-09-27,15.48,15.48,15.48,15.48,300,3.99587262897409,3.99587262897409,3.99587262897409,3.99587262897409,1162.19920683315,0.0,1.0
2011-09-28,15.5,15.5,15.13,15.13,1900,4.00103525510972,4.00103525510972,3.90552667160065,3.90552667160065,7360.59497660997,0.0,1.0
2011-09-29,15.5,15.5,15.5,15.5,0,4.00103525510972,4.00103525510972,4.00103525510972,4.00103525510972,0,0.0,1.0
2011-09-30,15.5,15.5,15.5,15.5,0,4.00103525510972,4.00103525510972,4.00103525510972,4.00103525510972,0,0.0,1.0
2011-10-03,15.9008,16.25,15.9008,16.25,8100,4.10449428286765,4.19463373519567,4.10449428286765,4.19463373519567,31379.3785844952,0.0,1.0
2011-10-04,15.92,15.92,15.87,15.87,900,4.10945040395785,4.10945040395785,4.09654383861879,4.09654383861879,3486.59762049946,0.0,1.0
2011-10-05,15.92,15.92,15.92,15.92,0,4.10945040395785,4.10945040395785,4.10945040395785,4.10945040395785,0,0.0,1.0
2011-10-06,15.92,15.92,15.92,15.92,0,4.10945040395785,4.10945040395785,4.10945040395785,4.10945040395785,0,0.0,1.0
2011-10-07,15.98,15.98,15.98,15.98,100,4.12493828236473,4.12493828236473,4.12493828236473,4.12493828236473,387.399735611051,0.0,1.0
2011-10-10,15.28,15.32,15.25,15.32,2700,3.94424636761784,3.95457161988909,3.9365024284144,3.95457161988909,10459.7928614984,0.0,1.0
2011-10-11,15.25,15.25,15.25,15.25,100,3.9365024284144,3.9365024284144,3.9365024284144,3.9365024284144,387.399735611051,0.0,1.0
2011-10-12,15.97,15.97,15.5,15.93,700,4.12235696929692,4.12235696929692,4.00103525510972,4.11203171702567,2711.79814927736,0.0,1.0
2011-10-13,15.52,15.52,15.51,15.51,700,4.00619788124534,4.00619788124534,4.00361656817753,4.00361656817753,2711.79814927736,0.0,1.0
2011-10-14,15.52,15.52,15.52,15.52,0,4.00619788124534,4.00619788124534,4.00619788124534,4.00619788124534,0,0.0,1.0
2011-10-17,16.0,16.0,15.73,15.73,4500,4.13010090850035,4.13010090850035,4.06040545566941,4.06040545566941,17432.9881024973,0.0,1.0
2011-10-18,15.72,15.72,15.72,15.72,400,4.0578241426016,4.0578241426016,4.0578241426016,4.0578241426016,1549.5989424442,0.0,1.0
2011-10-19,15.72,15.72,15.72,15.72,0,4.0578241426016,4.0578241426016,4.0578241426016,4.0578241426016,0,0.0,1.0
2011-10-20,15.47,15.47,15.23,15.23,200,3.99329131590628,3.99329131590628,3.93133980227878,3.93133980227878,774.799471222103,0.0,1.0
2011-10-21,16.0,16.0,15.73,15.73,2400,4.13010090850035,4.13010090850035,4.06040545566941,4.06040545566941,9297.59365466524,0.0,1.0
2011-10-24,16.25,16.27,15.97,15.97,5500,4.19463373519567,4.1997963613313,4.12235696929692,4.12235696929692,21306.9854586078,0.0,1.0
2011-10-25,16.22,16.22,16.22,16.22,200,4.18688979599223,4.18688979599223,4.18688979599223,4.18688979599223,774.799471222103,0.0,1.0
2011-10-26,16.25,16.25,16.22,16.22,2300,4.19463373519567,4.19463373519567,4.18688979599223,4.18688979599223,8910.19391905419,0.0,1.0
2011-10-27,16.22,16.25,16.22,16.25,400,4.18688979599223,4.19463373519567,4.18688979599223,4.19463373519567,1549.59894244421,0.0,1.0
2011-10-28,16.25,16.25,16.2499,16.25,1200,4.19463373519567,4.19463373519567,4.19460792206499,4.19463373519567,4648.79682733262,0.0,1.0
2011-10-31,16.25,16.25,16.25,16.25,0,4.19463373519567,4.19463373519567,4.19463373519567,4.19463373519567,0,0.0,1.0
2011-11-01,15.87,15.87,15.87,15.87,100,4.09654383861879,4.09654383861879,4.09654383861879,4.09654383861879,387.399735611051,0.0,1.0
2011-11-02,15.87,15.87,15.87,15.87,0,4.09654383861879,4.09654383861879,4.09654383861879,4.09654383861879,0,0.0,1.0
2011-11-03,15.87,15.87,15.87,15.87,100,4.09654383861879,4.09654383861879,4.09654383861879,4.09654383861879,387.399735611051,0.0,1.0
2011-11-04,16.08,16.08,16.08,16.08,300,4.15075141304286,4.15075141304286,4.15075141304286,4.15075141304286,1162.19920683315,0.0,1.0
2011-11-07,16.08,16.08,16.08,16.08,0,4.15075141304286,4.15075141304286,4.15075141304286,4.15075141304286,0,0.0,1.0
2011-11-08,16.25,16.25,16.05,16.05,1900,4.19463373519567,4.19463373519567,4.14300747383942,4.14300747383942,7360.59497660998,0.0,1.0
2011-11-09,15.91,15.96,15.91,15.94,1300,4.10686909089004,4.1197756562291,4.10686909089004,4.11461303009348,5036.19656294367,0.0,1.0
2011-11-10,15.91,15.91,15.91,15.91,0,4.10686909089004,4.10686909089004,4.10686909089004,4.10686909089004,0,0.0,1.0
2011-11-11,15.91,15.91,15.91,15.91,0,4.10686909089004,4.10686909089004,4.10686909089004,4.10686909089004,0,0.0,1.0
2011-11-14,15.91,15.91,15.91,15.91,0,4.10686909089004,4.10686909089004,4.10686909089004,4.10686909089004,0,0.0,1.0
2011-11-15,15.36,15.36,15.36,15.36,100,3.96489687216034,3.96489687216034,3.96489687216034,3.96489687216034,387.399735611051,0.0,1.0
2011-11-16,16.1,16.18,15.9,16.1799,1900,4.15591403917848,4.17656454372098,4.10428777782223,4.17653873059031,7360.59497660998,0.0,1.0
2011-11-17,16.0501,16.35,16.0,16.0,5200,4.1430332869701,4.2204468658738,4.13010090850035,4.13010090850035,20144.7862517746,0.0,1.0
2011-11-18,16.45,16.45,16.33,16.33,2700,4.24625999655193,4.24625999655193,4.21528423973817,4.21528423973817,10459.7928614984,0.0,1.0
2011-11-21,16.55,17.0,16.39,16.44,12300,4.27207312723005,4.38823221528163,4.23077211814505,4.24367868348411,47650.1674801593,0.0,1.0
2011-11-22,16.5,16.5,16.06,16.06,1800,4.25916656189099,4.25916656189099,4.14558878690723,4.14558878690723,6973.19524099892,0.0,1.0
2011-11-23,17.05,17.25,16.86,16.86,4900,4.40113878062069,4.45276504197694,4.35209383233225,4.35209383233225,18982.5870449415,0.0,1.0
2011-11-25,17.0,17.25,17.0,17.2499,4000,4.38823221528163,4.45276504197694,4.38823221528163,4.45273922884627,15495.989424442,0.0,1.0
2011-11-28,17.0,17.02,17.0,17.02,2800,4.38823221528163,4.39339484141725,4.38823221528163,4.39339484141725,10847.1925971094,0.0,1.0
2011-11-29,17.0,17.0,17.0,17.0,0,4.38823221528163,4.38823221528163,4.38823221528163,4.38823221528163,0,0.0,1.0
2011-11-30,17.25,17.25,17.24,17.25,1100,4.45276504197694,4.45276504197694,4.45018372890913,4.45276504197694,4261.39709172157,0.0,1.0
2011-12-01,17.25,17.25,17.25,17.25,1300,4.45276504197694,4.45276504197694,4.45276504197694,4.45276504197694,5036.19656294367,0.0,1.0
2011-12-02,17.25,17.25,17.25,17.25,0,4.45276504197694,4.45276504197694,4.45276504197694,4.45276504197694,0,0.0,1.0
2011-12-05,18.0,18.0,16.93,16.93,1300,4.6463635220629,4.6463635220629,4.37016302380694,4.37016302380694,5036.19656294367,0.0,1.0
2011-12-06,18.0,18.0,17.6,17.6,600,4.6463635220629,4.6463635220629,4.54311099935039,4.54311099935039,2324.39841366631,0.0,1.0
2011-12-07,17.61,19.04,17.1,17.1,2200,4.5456923124182,4.91482008111542,4.41404534595975,4.41404534595975,8522.79418344313,0.0,1.0
2011-12-08,18.6,18.6,17.25,17.25,6700,4.80124230613166,4.80124230613166,4.45276504197694,4.45276504197694,25955.7822859405,0.0,1.0
2011-12-09,17.66,18.63,17.5,18.62,8400,4.55859887775727,4.8089862453351,4.51729786867226,4.80640493226729,32541.5777913283,0.0,1.0
2011-12-12,17.5,17.68,17.02,17.02,4900,4.51729786867226,4.56376150389289,4.39339484141725,4.39339484141725,18982.5870449415,0.0,1.0
2011-12-13,18.2,18.2,17.15,17.15,2600,4.69798978341915,4.69798978341915,4.42695191129882,4.42695191129882,10072.3931258873,0.0,1.0
2011-12-14,17.77,18.25,17.77,18.25,800,4.58699332150321,4.71089634875822,4.58699332150321,4.71089634875822,3099.19788488841,0.0,1.0
2011-12-15,17.77,17.77,17.77,17.77,100,4.58699332150321,4.58699332150321,4.58699332150321,4.58699332150321,387.399735611051,0.0,1.0
2011-12-16,16.99,16.99,16.99,16.99,400,4.38565090221381,4.38565090221381,4.38565090221381,4.38565090221381,1549.59894244421,0.0,1.0
2011-12-19,17.04,17.75,17.03,17.03,500,4.39855746755288,4.58183069536758,4.39597615448507,4.39597615448507,1936.99867805526,0.0,1.0
2011-12-20,17.23,17.23,17.23,17.23,100,4.44760241584132,4.44760241584132,4.44760241584132,4.44760241584132,387.399735611051,0.0,1.0
2011-12-21,17.23,17.23,17.23,17.23,0,4.44760241584132,4.44760241584132,4.44760241584132,4.44760241584132,0,0.0,1.0
2011-12-22,17.23,17.23,17.23,17.23,0,4.44760241584132,4.44760241584132,4.44760241584132,4.44760241584132,0,0.0,1.0
2011-12-23,17.01,17.3001,17.01,17.0699,1600,4.39081352834944,4.46569742044669,4.39081352834944,4.40627559362564,6198.39576977682,0.0,1.0
2011-12-27,16.9,16.9,16.9,16.9,100,4.3624190846035,4.3624190846035,4.3624190846035,4.3624190846035,387.399735611051,0.0,1.0
2011-12-28,16.9,16.9,16.9,16.9,0,4.3624190846035,4.3624190846035,4.3624190846035,4.3624190846035,0,0.0,1.0
2011-12-29,16.9,17.2,16.9,17.04,500,4.3624190846035,4.43985847663788,4.3624190846035,4.39855746755288,1936.99867805526,0.0,1.0
2011-12-30,16.92,17.2,16.6925,16.77,2700,4.36758171073913,4.43985847663788,4.30885683844639,4.32886201472193,10459.7928614984,0.0,1.0
2012-01-03,17.08,17.49,17.08,17.2,1100,4.40888271982413,4.51471655560445,4.40888271982413,4.43985847663788,4261.39709172156,0.0,1.0
2012-01-04,17.26,17.61,17.07,17.57,2900,4.45534635504476,4.5456923124182,4.40630140675632,4.53536706014695,11234.5923327205,0.0,1.0
2012-01-05,17.26,17.26,17.26,17.26,0,4.45534635504476,4.45534635504476,4.45534635504476,4.45534635504476,0,0.0,1.0
2012-01-06,16.75,16.75,16.75,16.75,100,4.32369938858631,4.32369938858631,4.32369938858631,4.32369938858631,387.399735611051,0.0,1.0
2012-01-09,16.76,17.27,16.76,17.25,1100,4.32628070165412,4.45792766811257,4.32628070165412,4.45276504197694,4261.39709172157,0.0,1.0
2012-01-10,16.78,16.81,16.78,16.81,1500,4.33144332778975,4.33918726699318,4.33144332778975,4.33918726699318,5810.99603416577,0.0,1.0
2012-01-11,16.78,16.78,16.78,16.78,0,4.33144332778975,4.33144332778975,4.33144332778975,4.33144332778975,0,0.0,1.0
2012-01-12,17.12,17.12,17.12,17.12,300,4.41920797209538,4.41920797209538,4.41920797209538,4.41920797209538,1162.19920683315,0.0,1.0
2012-01-13,17.46,17.46,16.75,16.75,400,4.50697261640101,4.50697261640101,4.32369938858631,4.32369938858631,1549.59894244421,0.0,1.0
2012-01-17,17.1,17.1,16.86,16.86,200,4.41404534595975,4.41404534595975,4.35209383233225,4.35209383233225,774.799471222103,0.0,1.0
2012-01-18,17.1,17.1,17.1,17.1,0,4.41404534595975,4.41404534595975,4.41404534595975,4.41404534595975,0,0.0,1.0
2012-01-19,17.1,17.1,17.1,17.1,0,4.41404534595975,4.41404534595975,4.41404534595975,4.41404534595975,0,0.0,1.0
2012-01-20,17.1,17.1,17.1,17.1,0,4.41404534595975,4.41404534595975,4.41404534595975,4.41404534595975,0,0.0,1.0
2012-01-23,17.1,17.1,17.1,17.1,600,4.41404534595975,4.41404534595975,4.41404534595975,4.41404534595975,2324.39841366631,0.0,1.0
2012-01-24,16.59,17.0,16.59,17.0,1400,4.28239837950131,4.38823221528163,4.28239837950131,4.38823221528163,5423.59629855471,0.0,1.0
2012-01-25,16.7,16.71,16.7,16.71,600,4.31079282324725,4.31337413631506,4.31079282324725,4.31337413631506,2324.3984136663,0.0,1.0
2012-01-26,16.7,16.7,16.7,16.7,0,4.31079282324725,4.31079282324725,4.31079282324725,4.31079282324725,0,0.0,1.0
2012-01-27,16.7,16.7,16.7,16.7,0,4.31079282324725,4.31079282324725,4.31079282324725,4.31079282324725,0,0.0,1.0
2012-01-30,16.7,16.7,16.7,16.7,0,4.31079282324725,4.31079282324725,4.31079282324725,4.31079282324725,0,0.0,1.0
2012-01-31,16.7,16.7,16.7,16.7,0,4.31079282324725,4.31079282324725,4.31079282324725,4.31079282324725,0,0.0,1.0
2012-02-01,16.7,16.7,16.7,16.7,0,4.31079282324725,4.31079282324725,4.31079282324725,4.31079282324725,0,0.0,1.0
2012-02-02,16.7,16.7,16.7,16.7,0,4.31079282324725,4.31079282324725,4.31079282324725,4.31079282324725,0,0.0,1.0
2012-02-03,16.7,16.7,16.7,16.7,0,4.31079282324725,4.31079282324725,4.31079282324725,4.31079282324725,0,0.0,1.0
2012-02-06,16.7,16.7,16.7,16.7,0,4.31079282324725,4.31079282324725,4.31079282324725,4.31079282324725,0,0.0,1.0
2012-02-07,16.7,16.7,16.7,16.7,0,4.31079282324725,4.31079282324725,4.31079282324725,4.31079282324725,0,0.0,1.0
2012-02-08,16.9999,17.0,16.98,16.98,700,4.38820640215095,4.38823221528163,4.383069589146,4.383069589146,2711.79814927736,0.0,1.0
2012-02-09,17.0,17.0,16.98,16.98,800,4.38823221528163,4.38823221528163,4.383069589146,4.383069589146,3099.19788488841,0.0,1.0
2012-02-10,17.25,17.25,17.25,17.25,200,4.45276504197694,4.45276504197694,4.45276504197694,4.45276504197694,774.799471222103,0.0,1.0
2012-02-13,17.19,17.19,17.19,17.19,200,4.43727716357007,4.43727716357007,4.43727716357007,4.43727716357007,774.799471222102,0.0,1.0
2012-02-14,17.5,17.5,17.25,17.25,2600,4.51729786867226,4.51729786867226,4.45276504197694,4.45276504197694,10072.3931258873,0.0,1.0
2012-02-15,17.0,17.25,17.0,17.23,3000,4.38823221528163,4.45276504197694,4.38823221528163,4.44760241584132,11621.9920683315,0.0,1.0
2012-02-16,17.0,17.0,16.98,16.98,3200,4.38823221528163,4.38823221528163,4.383069589146,4.383069589146,12396.7915395536,0.0,1.0
2012-02-17,17.0,17.0,17.0,17.0,0,4.38823221528163,4.38823221528163,4.38823221528163,4.38823221528163,0,0.0,1.0
2012-02-21,17.0,17.0,17.0,17.0,0,4.38823221528163,4.38823221528163,4.38823221528163,4.38823221528163,0,0.0,1.0
2012-02-22,17.0,17.0,17.0,17.0,0,4.38823221528163,4.38823221528163,4.38823221528163,4.38823221528163,0,0.0,1.0
2012-02-23,17.0,17.0,17.0,17.0,100,4.38823221528163,4.38823221528163,4.38823221528163,4.38823221528163,387.399735611051,0.0,1.0
2012-02-24,17.0,17.0,17.0,17.0,0,4.38823221528163,4.38823221528163,4.38823221528163,4.38823221528163,0,0.0,1.0
2012-02-27,17.0,17.0,17.0,17.0,0,4.38823221528163,4.38823221528163,4.38823221528163,4.38823221528163,0,0.0,1.0
2012-02-28,17.0,17.0,17.0,17.0,0,4.38823221528163,4.38823221528163,4.38823221528163,4.38823221528163,0,0.0,1.0
2012-02-29,17.21,17.25,17.21,17.25,300,4.44243978970569,4.45276504197694,4.44243978970569,4.45276504197694,1162.19920683315,0.0,1.0
2012-03-01,17.21,17.21,17.21,17.21,0,4.44243978970569,4.44243978970569,4.44243978970569,4.44243978970569,0,0.0,1.0
2012-03-02,17.21,17.21,17.21,17.21,0,4.44243978970569,4.44243978970569,4.44243978970569,4.44243978970569,0,0.0,1.0
2012-03-05,17.21,17.21,17.21,17.21,0,4.44243978970569,4.44243978970569,4.44243978970569,4.44243978970569,0,0.0,1.0
2012-03-06,17.21,17.21,17.21,17.21,0,4.44243978970569,4.44243978970569,4.44243978970569,4.44243978970569,0,0.0,1.0
2012-03-07,17.21,17.21,17.21,17.21,0,4.44243978970569,4.44243978970569,4.44243978970569,4.44243978970569,0,0.0,1.0
2012-03-08,17.21,17.21,17.21,17.21,0,4.44243978970569,4.44243978970569,4.44243978970569,4.44243978970569,0,0.0,1.0
2012-03-09,16.935,16.935,16.88,16.89,1500,4.37145368034084,4.37145368034084,4.35725645846787,4.35983777153569,5810.99603416577,0.0,1.0
2012-03-12,16.45,16.96,16.25,16.94,4700,4.24625999655193,4.37790696301038,4.19463373519567,4.37274433687475,18207.7875737194,0.0,1.0
2012-03-13,17.18,17.18,16.63,16.64,1100,4.43469585050226,4.43469585050226,4.29272363177256,4.29530494484037,4261.39709172156,0.0,1.0
2012-03-14,16.7,16.72,16.7,16.72,200,4.31079282324725,4.31595544938287,4.31079282324725,4.31595544938287,774.799471222102,0.0,1.0
2012-03-15,16.7,16.7,16.7,16.7,300,4.31079282324725,4.31079282324725,4.31079282324725,4.31079282324725,1162.19920683315,0.0,1.0
2012-03-16,17.25,17.25,17.18,17.18,4000,4.45276504197694,4.45276504197694,4.43469585050226,4.43469585050226,15495.9894244421,0.0,1.0
2012-03-19,17.25,17.25,17.25,17.25,0,4.45276504197694,4.45276504197694,4.45276504197694,4.45276504197694,0,0.0,1.0
2012-03-20,17.25,17.25,17.25,17.25,500,4.45276504197694,4.45276504197694,4.45276504197694,4.45276504197694,1936.99867805526,0.0,1.0
2012-03-21,17.25,17.25,17.25,17.25,0,4.45276504197694,4.45276504197694,4.45276504197694,4.45276504197694,0,0.0,1.0
2012-03-22,17.25,17.25,17.25,17.25,0,4.45276504197694,4.45276504197694,4.45276504197694,4.45276504197694,0,0.0,1.0
2012-03-23,17.25,17.25,17.25,17.25,0,4.45276504197694,4.45276504197694,4.45276504197694,4.45276504197694,0,0.0,1.0
2012-03-26,17.49,17.49,17.49,17.49,400,4.51471655560445,4.51471655560445,4.51471655560445,4.51471655560445,1549.5989424442,0.0,1.0
2012-03-27,17.03,17.03,17.03,17.03,100,4.39597615448507,4.39597615448507,4.39597615448507,4.39597615448507,387.399735611051,0.0,1.0
2012-03-28,17.1,17.1,17.03,17.03,300,4.41404534595975,4.41404534595975,4.39597615448507,4.39597615448507,1162.19920683315,0.0,1.0
2012-03-29,17.1,17.1,17.1,17.1,0,4.41404534595975,4.41404534595975,4.41404534595975,4.41404534595975,0,0.0,1.0
2012-03-30,17.1,17.1,17.1,17.1,0,4.41404534595975,4.41404534595975,4.41404534595975,4.41404534595975,0,0.0,1.0
2012-04-02,17.23,17.49,17.13,17.13,1100,4.44760241584132,4.51471655560445,4.42178928516319,4.42178928516319,4261.39709172156,0.0,1.0
2012-04-03,17.21,17.22,17.21,17.22,400,4.44243978970569,4.44502110277351,4.44243978970569,4.44502110277351,1549.59894244421,0.0,1.0
2012-04-04,17.21,17.21,17.21,17.21,0,4.44243978970569,4.44243978970569,4.44243978970569,4.44243978970569,0,0.0,1.0
2012-04-05,17.13,17.13,17.13,17.13,300,4.42178928516319,4.42178928516319,4.42178928516319,4.42178928516319,1162.19920683315,0.0,1.0
2012-04-09,17.13,17.13,17.13,17.13,0,4.42178928516319,4.42178928516319,4.42178928516319,4.42178928516319,0,0.0,1.0
2012-04-10,17.25,17.25,17.01,17.01,500,4.45276504197694,4.45276504197694,4.39081352834944,4.39081352834944,1936.99867805526,0.0,1.0
2012-04-11,17.25,17.25,17.25,17.25,0,4.45276504197694,4.45276504197694,4.45276504197694,4.45276504197694,0,0.0,1.0
2012-04-12,17.25,17.25,17.25,17.25,0,4.45276504197694,4.45276504197694,4.45276504197694,4.45276504197694,0,0.0,1.0
2012-04-13,17.25,17.25,17.2,17.25,500,4.45276504197694,4.45276504197694,4.43985847663788,4.45276504197694,1936.99867805526,0.0,1.0
2012-04-16,17.49,17.49,17.47,17.4899,1000,4.51471655560445,4.51471655560445,4.50955392946882,4.51469074247377,3873.99735611051,0.0,1.0
2012-04-17,17.5,17.5,17.5,17.5,100,4.51729786867226,4.51729786867226,4.51729786867226,4.51729786867226,387.399735611052,0.0,1.0
2012-04-18,17.5,17.5,17.5,17.5,0,4.51729786867226,4.51729786867226,4.51729786867226,4.51729786867226,0,0.0,1.0
2012-04-19,17.77,17.77,17.77,17.77,200,4.58699332150321,4.58699332150321,4.58699332150321,4.58699332150321,774.799471222102,0.0,1.0
2012-04-20,17.56,17.56,17.56,17.56,500,4.53278574707914,4.53278574707914,4.53278574707914,4.53278574707914,1936.99867805526,0.0,1.0
2012-04-23,16.8,17.51,16.8,17.51,2600,4.33660595392537,4.51987918174008,4.33660595392537,4.51987918174008,10072.3931258873,0.0,1.0
2012-04-24,16.8,16.8,16.8,16.8,0,4.33660595392537,4.33660595392537,4.33660595392537,4.33660595392537,0,0.0,1.0
2012-04-25,17.5,17.52,17.5,17.52,1000,4.51729786867226,4.52246049480789,4.51729786867226,4.52246049480789,3873.99735611052,0.0,1.0
2012-04-26,17.5,17.5,17.5,17.5,0,4.51729786867226,4.51729786867226,4.51729786867226,4.51729786867226,0,0.0,1.0
2012-04-27,17.72,17.72,17.72,17.72,200,4.57408675616414,4.57408675616414,4.57408675616414,4.57408675616414,774.799471222103,0.0,1.0
2012-04-30,17.9,17.99,17.78,17.78,2100,4.62055039138477,4.64378220899509,4.58957463457102,4.58957463457102,8135.39444783208,0.0,1.0
2012-05-01,17.77,17.77,17.77,17.77,600,4.58699332150321,4.58699332150321,4.58699332150321,4.58699332150321,2324.39841366631,0.0,1.0
2012-05-02,18.0,18.0,17.96,17.96,5400,4.6463635220629,4.6463635220629,4.63603826979165,4.63603826979165,20919.5857229968,0.0,1.0
2012-05-03,18.26,18.28,17.98,17.98,4900,4.71347766182603,4.71864028796166,4.64120089592727,4.64120089592727,18982.5870449415,0.0,1.0
2012-05-04,18.25,18.25,18.25,18.25,100,4.71089634875822,4.71089634875822,4.71089634875822,4.71089634875822,387.399735611051,0.0,1.0
2012-05-07,18.49,18.49,17.76,18.44,8500,4.77284786238572,4.77284786238572,4.58441200843539,4.75994129704666,32928.9775269394,0.0,1.0
2012-05-08,18.32,18.32,18.32,18.32,300,4.72896554023291,4.72896554023291,4.72896554023291,4.72896554023291,1162.19920683315,0.0,1.0
2012-05-09,18.33,18.33,18.33,18.33,100,4.73154685330072,4.73154685330072,4.73154685330072,4.73154685330072,387.399735611051,0.0,1.0
2012-05-10,17.665,18.27,17.665,18.25,6400,4.55988953429117,4.71605897489384,4.55988953429117,4.71089634875822,24793.5830791073,0.0,1.0
2012-05-11,18.2,18.41,18.2,18.25,20000,4.69798978341915,4.75219735784322,4.69798978341915,4.71089634875822,77479.9471222103,0.0,1.0
2012-05-14,18.0,18.1,18.0,18.05,3600,4.6463635220629,4.67217665274103,4.6463635220629,4.65927008740196,13946.3904819978,0.0,1.0
2012-05-15,18.23,18.23,18.23,18.23,200,4.70573372262259,4.70573372262259,4.70573372262259,4.70573372262259,774.799471222103,0.0,1.0
2012-05-16,18.23,18.23,18.23,18.23,0,4.70573372262259,4.70573372262259,4.70573372262259,4.70573372262259,0,0.0,1.0
2012-05-17,17.63,17.94,17.63,17.94,6100,4.55085493855383,4.63087564365602,4.55085493855383,4.63087564365602,23631.3838722741,0.0,1.0
2012-05-18,17.61,17.61,17.61,17.61,100,4.5456923124182,4.5456923124182,4.5456923124182,4.5456923124182,387.399735611052,0.0,1.0
2012-05-21,17.55,18.19,17.55,18.19,300,4.53020443401133,4.69540847035134,4.53020443401133,4.69540847035134,1162.19920683315,0.0,1.0
2012-05-22,17.51,17.75,17.5,17.58,8400,4.51987918174008,4.58183069536758,4.51729786867226,4.53794837321476,32541.5777913283,0.0,1.0
2012-05-23,18.0,18.0,17.98,18.0,500,4.6463635220629,4.6463635220629,4.64120089592727,4.6463635220629,1936.99867805526,0.0,1.0
2012-05-24,17.51,17.99,17.51,17.99,400,4.51987918174008,4.64378220899509,4.51987918174008,4.64378220899509,1549.5989424442,0.0,1.0
2012-05-25,18.0,18.1,18.0,18.06,1400,4.6463635220629,4.67217665274103,4.6463635220629,4.66185140046978,5423.59629855472,0.0,1.0
2012-05-29,18.0,18.0,18.0,18.0,0,4.6463635220629,4.6463635220629,4.6463635220629,4.6463635220629,0,0.0,1.0
2012-05-30,18.2028,18.2028,17.96,17.96,700,4.69871255107814,4.69871255107814,4.63603826979165,4.63603826979165,2711.79814927736,0.0,1.0
2012-05-31,17.99,18.2,17.99,18.2,300,4.64378220899509,4.69798978341915,4.64378220899509,4.69798978341915,1162.19920683315,0.0,1.0
2012-06-01,17.5,17.99,17.5,17.83,2600,4.51729786867226,4.64378220899509,4.51729786867226,4.60248119991008,10072.3931258873,0.0,1.0
2012-06-04,17.86,17.86,17.86,17.86,300,4.61022513911352,4.61022513911352,4.61022513911352,4.61022513911352,1162.19920683315,0.0,1.0
2012-06-05,17.622,17.83,17.5296,17.83,1100,4.54878988809958,4.60248119991008,4.52493855535299,4.60248119991008,4261.39709172156,0.0,1.0
2012-06-06,17.5268,17.6,17.52,17.6,500,4.524215787694,4.54311099935039,4.52246049480789,4.54311099935039,1936.99867805526,0.0,1.0
2012-06-07,17.656,17.656,17.51,17.64,1000,4.55756635253014,4.55756635253014,4.51987918174008,4.55343625162164,3873.99735611051,0.0,1.0
2012-06-08,17.81,17.82,17.69,17.8,1200,4.59731857377446,4.59989988684227,4.5663428169607,4.59473726070665,4648.79682733261,0.0,1.0
2012-06-11,17.81,17.84,17.8,17.84,700,4.59731857377446,4.6050625129779,4.59473726070665,4.6050625129779,2711.79814927736,0.0,1.0
2012-06-12,17.93,17.99,17.53,17.53,11400,4.62829433058821,4.64378220899509,4.5250418078757,4.5250418078757,44163.5698596598,0.0,1.0
2012-06-13,17.58,17.58,17.56,17.57,600,4.53794837321476,4.53794837321476,4.53278574707914,4.53536706014695,2324.39841366631,0.0,1.0
2012-06-14,17.54,17.56,17.54,17.56,500,4.52762312094351,4.53278574707914,4.52762312094351,4.53278574707914,1936.99867805526,0.0,1.0
2012-06-15,17.65,17.65,17.65,17.65,100,4.55601756468945,4.55601756468945,4.55601756468945,4.55601756468945,387.399735611052,0.0,1.0
2012-06-18,17.39,17.6,17.39,17.51,1100,4.48890342492632,4.54311099935039,4.48890342492632,4.51987918174008,4261.39709172157,0.0,1.0
2012-06-19,17.7,17.72,17.7,17.72,200,4.56892413002852,4.57408675616414,4.56892413002852,4.57408675616414,774.799471222102,0.0,1.0
2012-06-20,17.89,17.99,17.53,17.53,3700,4.61796907831696,4.64378220899509,4.5250418078757,4.5250418078757,14333.7902176089,0.0,1.0
2012-06-21,17.77,17.78,17.75,17.75,500,4.58699332150321,4.58957463457102,4.58183069536758,4.58183069536758,1936.99867805525,0.0,1.0
2012-06-22,17.58,17.58,17.58,17.58,100,4.53794837321476,4.53794837321476,4.53794837321476,4.53794837321476,387.399735611052,0.0,1.0
2012-06-25,17.63,17.63,17.63,17.63,400,4.55085493855383,4.55085493855383,4.55085493855383,4.55085493855383,1549.5989424442,0.0,1.0
2012-06-26,17.63,17.63,17.63,17.63,0,4.55085493855383,4.55085493855383,4.55085493855383,4.55085493855383,0,0.0,1.0
2012-06-27,17.63,17.63,17.63,17.63,0,4.55085493855383,4.55085493855383,4.55085493855383,4.55085493855383,0,0.0,1.0
2012-06-28,17.5,17.5101,17.5,17.51,600,4.51729786867226,4.51990499487075,4.51729786867226,4.51987918174008,2324.39841366631,0.0,1.0
2012-06-29,17.65,17.65,17.65,17.65,200,4.55601756468945,4.55601756468945,4.55601756468945,4.55601756468945,774.799471222103,0.0,1.0
2012-07-02,17.65,17.65,17.65,17.65,0,4.55601756468945,4.55601756468945,4.55601756468945,4.55601756468945,0,0.0,1.0
2012-07-03,17.65,17.65,17.65,17.65,0,4.55601756468945,4.55601756468945,4.55601756468945,4.55601756468945,0,0.0,1.0
2012-07-05,17.65,17.65,17.65,17.65,0,4.55601756468945,4.55601756468945,4.55601756468945,4.55601756468945,0,0.0,1.0
2012-07-06,17.65,17.65,17.65,17.65,0,4.55601756468945,4.55601756468945,4.55601756468945,4.55601756468945,0,0.0,1.0
2012-07-09,17.55,17.55,17.55,17.55,100,4.53020443401133,4.53020443401133,4.53020443401133,4.53020443401133,387.399735611051,0.0,1.0
2012-07-10,17.55,17.55,17.55,17.55,0,4.53020443401133,4.53020443401133,4.53020443401133,4.53020443401133,0,0.0,1.0
2012-07-11,17.55,17.55,17.55,17.55,0,4.53020443401133,4.53020443401133,4.53020443401133,4.53020443401133,0,0.0,1.0
2012-07-12,17.55,17.55,17.55,17.55,0,4.53020443401133,4.53020443401133,4.53020443401133,4.53020443401133,0,0.0,1.0
2012-07-13,17.88,17.88,17.86,17.86,300,4.61538776524915,4.61538776524915,4.61022513911352,4.61022513911352,1162.19920683315,0.0,1.0
2012-07-16,17.9,17.9,17.9,17.9,300,4.62055039138477,4.62055039138477,4.62055039138477,4.62055039138477,1162.19920683315,0.0,1.0
2012-07-17,17.9,17.9,17.76,17.76,1800,4.62055039138477,4.62055039138477,4.58441200843539,4.58441200843539,6973.19524099893,0.0,1.0
2012-07-18,17.9989,18.0,17.8924,17.9899,5500,4.64607957762544,4.6463635220629,4.61858859345323,4.64375639586441,21306.9854586078,0.0,1.0
2012-07-19,18.0,18.0,18.0,18.0,300,4.6463635220629,4.6463635220629,4.6463635220629,4.6463635220629,1162.19920683315,0.0,1.0
2012-07-20,17.99,17.99,17.6,17.6,4500,4.64378220899509,4.64378220899509,4.54311099935039,4.54311099935039,17432.9881024973,0.0,1.0
2012-07-23,17.51,17.7,17.51,17.7,600,4.51987918174008,4.56892413002852,4.51987918174008,4.56892413002852,2324.39841366631,0.0,1.0
2012-07-24,17.51,17.51,17.51,17.51,0,4.51987918174008,4.51987918174008,4.51987918174008,4.51987918174008,0,0.0,1.0
2012-07-25,17.73,17.99,17.73,17.99,1100,4.57666806923196,4.64378220899509,4.57666806923196,4.64378220899509,4261.39709172156,0.0,1.0
2012-07-26,17.99,17.99,17.55,17.98,1600,4.64378220899509,4.64378220899509,4.53020443401133,4.64120089592727,6198.39576977681,0.0,1.0
2012-07-27,17.99,17.99,17.56,17.99,1800,4.64378220899509,4.64378220899509,4.53278574707914,4.64378220899509,6973.19524099892,0.0,1.0
2012-07-30,18.25,18.25,17.94,17.98,1400,4.71089634875822,4.71089634875822,4.63087564365602,4.64120089592727,5423.59629855471,0.0,1.0
2012-07-31,18.0149,18.086,18.0001,18.0001,1500,4.65020967853394,4.66856281444609,4.64638933519358,4.64638933519358,5810.99603416577,0.0,1.0
2012-08-01,18.04,18.14,18.02,18.14,2300,4.65668877433415,4.68250190501228,4.65152614819853,4.68250190501228,8910.19391905418,0.0,1.0
2012-08-02,18.116,18.116,18.02,18.07,3200,4.67630675364953,4.67630675364953,4.65152614819853,4.66443271353759,12396.7915395536,0.0,1.0
2012-08-03,18.39,18.39,18.02,18.39,3400,4.7470347317076,4.7470347317076,4.65152614819853,4.7470347317076,13171.5910107757,0.0,1.0
2012-08-06,18.39,18.39,18.39,18.39,0,4.7470347317076,4.7470347317076,4.7470347317076,4.7470347317076,0,0.0,1.0
2012-08-07,18.41,18.41,18.41,18.41,300,4.75219735784322,4.75219735784322,4.75219735784322,4.75219735784322,1162.19920683315,0.0,1.0
2012-08-08,18.21,18.3,18.2,18.2,2100,4.70057109648697,4.72380291409728,4.69798978341915,4.69798978341915,8135.39444783207,0.0,1.0
2012-08-09,18.21,18.21,18.21,18.21,0,4.70057109648697,4.70057109648697,4.70057109648697,4.70057109648697,0,0.0,1.0
2012-08-10,18.4,18.4,18.39,18.39,500,4.74961604477541,4.74961604477541,4.7470347317076,4.7470347317076,1936.99867805526,0.0,1.0
2012-08-13,18.14,18.14,18.14,18.14,200,4.68250190501228,4.68250190501228,4.68250190501228,4.68250190501228,774.799471222102,0.0,1.0
2012-08-14,18.27,18.27,18.27,18.27,100,4.71605897489384,4.71605897489384,4.71605897489384,4.71605897489384,387.399735611051,0.0,1.0
2012-08-15,18.44,18.44,18.25,18.25,600,4.75994129704666,4.75994129704666,4.71089634875822,4.71089634875822,2324.39841366631,0.0,1.0
2012-08-16,18.44,18.44,18.44,18.44,0,4.75994129704666,4.75994129704666,4.75994129704666,4.75994129704666,0,0.0,1.0
2012-08-17,18.25,18.25,18.25,18.25,300,4.71089634875822,4.71089634875822,4.71089634875822,4.71089634875822,1162.19920683315,0.0,1.0
2012-08-20,18.11,18.15,17.801,18.15,1600,4.67475796580884,4.68508321808009,4.59499539201343,4.68508321808009,6198.39576977682,0.0,1.0
2012-08-21,18.25,18.25,18.2499,18.2499,1700,4.71089634875822,4.71089634875822,4.71087053562754,4.71087053562754,6585.79550538787,0.0,1.0
2012-08-22,18.22,18.22,18.21,18.21,600,4.70315240955478,4.70315240955478,4.70057109648697,4.70057109648697,2324.39841366631,0.0,1.0
2012-08-23,18.22,18.22,18.22,18.22,0,4.70315240955478,4.70315240955478,4.70315240955478,4.70315240955478,0,0.0,1.0
2012-08-24,18.22,18.22,18.22,18.22,0,4.70315240955478,4.70315240955478,4.70315240955478,4.70315240955478,0,0.0,1.0
2012-08-27,18.22,18.22,18.22,18.22,0,4.70315240955478,4.70315240955478,4.70315240955478,4.70315240955478,0,0.0,1.0
2012-08-28,18.25,18.25,18.25,18.25,300,4.71089634875822,4.71089634875822,4.71089634875822,4.71089634875822,1162.19920683315,0.0,1.0
2012-08-29,18.25,18.25,18.25,18.25,0,4.71089634875822,4.71089634875822,4.71089634875822,4.71089634875822,0,0.0,1.0
2012-08-30,18.25,18.25,18.25,18.25,400,4.71089634875822,4.71089634875822,4.71089634875822,4.71089634875822,1549.5989424442,0.0,1.0
2012-08-31,18.25,18.25,18.25,18.25,0,4.71089634875822,4.71089634875822,4.71089634875822,4.71089634875822,0,0.0,1.0
2012-09-04,18.25,18.25,18.25,18.25,0,4.71089634875822,4.71089634875822,4.71089634875822,4.71089634875822,0,0.0,1.0
2012-09-05,17.9452,18.35,17.9452,18.35,200,4.63221792645129,4.73670947943635,4.63221792645129,4.73670947943635,774.799471222102,0.0,1.0
2012-09-06,18.23,18.23,18.2,18.2,500,4.70573372262259,4.70573372262259,4.69798978341915,4.69798978341915,1936.99867805526,0.0,1.0
2012-09-07,18.29,18.29,17.7554,17.7554,600,4.72122160102947,4.72122160102947,4.5832246044242,4.5832246044242,2324.39841366631,0.0,1.0
2012-09-10,18.25,18.25,18.22,18.22,900,4.71089634875822,4.71089634875822,4.70315240955478,4.70315240955478,3486.59762049946,0.0,1.0
2012-09-11,18.55,18.6808,18.16,18.16,20800,4.7883357407926,4.82209931571959,4.6876645311479,4.6876645311479,80579.1450070986,0.0,1.0
2012-09-12,18.85,18.85,18.43,18.43,1600,4.86577513282698,4.86577513282698,4.75735998397885,4.75735998397885,6198.39576977682,0.0,1.0
2012-09-13,18.85,18.85,18.81,18.81,1000,4.86577513282698,4.86577513282698,4.85544988055573,4.85544988055573,3873.99735611051,0.0,1.0
2012-09-14,19.0094,19.0094,19.0094,19.0094,300,4.90692126312792,4.90692126312792,4.90692126312792,4.90692126312792,1162.19920683315,0.0,1.0
2012-09-17,19.01,19.01,19.01,19.01,0,4.90707614191198,4.90707614191198,4.90707614191198,4.90707614191198,0,0.0,1.0
2012-09-18,19.25,19.54,19.25,19.48,31300,4.96902765553949,5.04388573450606,4.96902765553949,5.02839785609918,121256.117246259,0.0,1.0
2012-09-19,19.35,19.35,19.14,19.14,500,4.99484078621762,4.99484078621762,4.94063321179355,4.94063321179355,1936.99867805526,0.0,1.0
2012-09-20,19.49,19.49,18.31,19.28,1900,5.03097916916699,5.03097916916699,4.72638422716509,4.97677159474293,7360.59497660998,0.0,1.0
2012-09-21,19.49,19.49,19.49,19.49,0,5.03097916916699,5.03097916916699,5.03097916916699,5.03097916916699,0,0.0,1.0
2012-09-24,19.5,19.55,18.5391,19.55,1100,5.03356048223481,5.04646704757387,4.78552210954868,5.04646704757387,4261.39709172156,0.0,1.0
2012-09-25,19.5,19.5,19.5,19.5,0,5.03356048223481,5.03356048223481,5.03356048223481,5.03356048223481,0,0.0,1.0
2012-09-26,19.5,19.5,19.5,19.5,0,5.03356048223481,5.03356048223481,5.03356048223481,5.03356048223481,0,0.0,1.0
2012-09-27,19.5,19.5,19.5,19.5,0,5.03356048223481,5.03356048223481,5.03356048223481,5.03356048223481,0,0.0,1.0
2012-09-28,19.5,19.5,19.5,19.5,0,5.03356048223481,5.03356048223481,5.03356048223481,5.03356048223481,0,0.0,1.0
2012-10-01,19.06,19.06,19.0,19.0,200,4.91998270725105,4.91998270725105,4.90449482884417,4.90449482884417,774.799471222102,0.0,1.0
2012-10-02,19.06,19.06,19.06,19.06,0,4.91998270725105,4.91998270725105,4.91998270725105,4.91998270725105,0,0.0,1.0
2012-10-03,19.03,19.5,19.0,19.0008,6500,4.91223876804761,5.03356048223481,4.90449482884417,4.9047013338896,25180.9828147183,0.0,1.0
2012-10-04,19.03,19.03,19.03,19.03,0,4.91223876804761,4.91223876804761,4.91223876804761,4.91223876804761,0,0.0,1.0
2012-10-05,19.03,19.03,19.03,19.03,0,4.91223876804761,4.91223876804761,4.91223876804761,4.91223876804761,0,0.0,1.0
2012-10-08,19.03,19.03,19.03,19.03,0,4.91223876804761,4.91223876804761,4.91223876804761,4.91223876804761,0,0.0,1.0
2012-10-09,19.25,19.25,19.05,19.05,200,4.96902765553949,4.96902765553949,4.91740139418324,4.91740139418324,774.799471222102,0.0,1.0
2012-10-10,19.6,19.6,19.6,19.6,100,5.05937361291294,5.05937361291294,5.05937361291294,5.05937361291294,387.399735611051,0.0,1.0
2012-10-11,19.0,19.55,19.0,19.55,700,4.90449482884417,5.04646704757387,4.90449482884417,5.04646704757387,2711.79814927736,0.0,1.0
2012-10-12,19.0,19.0,19.0,19.0,0,4.90449482884417,4.90449482884417,4.90449482884417,4.90449482884417,0,0.0,1.0
2012-10-15,19.01,19.01,19.01,19.01,200,4.90707614191198,4.90707614191198,4.90707614191198,4.90707614191198,774.799471222103,0.0,1.0
2012-10-16,19.09,19.09,19.09,19.09,200,4.92772664645449,4.92772664645449,4.92772664645449,4.92772664645449,774.799471222102,0.0,1.0
2012-10-17,19.09,19.09,19.09,19.09,0,4.92772664645449,4.92772664645449,4.92772664645449,4.92772664645449,0,0.0,1.0
2012-10-18,19.11,19.11,19.11,19.11,200,4.93288927259011,4.93288927259011,4.93288927259011,4.93288927259011,774.799471222103,0.0,1.0
2012-10-19,19.11,19.11,19.11,19.11,0,4.93288927259011,4.93288927259011,4.93288927259011,4.93288927259011,0,0.0,1.0
2012-10-22,19.5,19.5,19.0,19.11,1700,5.03356048223481,5.03356048223481,4.90449482884417,4.93288927259011,6585.79550538787,0.0,1.0
2012-10-23,19.0457,19.5,18.97,19.33,2600,4.91629142956408,5.03356048223481,4.89675088964073,4.98967816008199,10072.3931258873,0.0,1.0
2012-10-24,19.0,19.0001,18.25,18.25,2600,4.90449482884417,4.90452064197485,4.71089634875822,4.71089634875822,10072.3931258873,0.0,1.0
2012-10-25,18.98,19.0,18.53,19.0,3500,4.89933220270855,4.90449482884417,4.78317311465697,4.90449482884417,13558.9907463868,0.0,1.0
2012-10-26,18.98,18.98,18.98,18.98,0,4.89933220270855,4.89933220270855,4.89933220270855,4.89933220270855,0,0.0,1.0
2012-10-31,18.7,18.7,18.7,18.7,100,4.82705543680979,4.82705543680979,4.82705543680979,4.82705543680979,387.399735611051,0.0,1.0
2012-11-01,18.7,18.7,18.7,18.7,0,4.82705543680979,4.82705543680979,4.82705543680979,4.82705543680979,0,0.0,1.0
2012-11-02,18.7,18.7,18.7,18.7,0,4.82705543680979,4.82705543680979,4.82705543680979,4.82705543680979,0,0.0,1.0
2012-11-05,18.7,18.7,18.7,18.7,0,4.82705543680979,4.82705543680979,4.82705543680979,4.82705543680979,0,0.0,1.0
2012-11-06,19.0,19.04,19.0,19.04,500,4.90449482884417,4.91482008111542,4.90449482884417,4.91482008111542,1936.99867805526,0.0,1.0
2012-11-07,19.0,19.05,19.0,19.05,800,4.90449482884417,4.91740139418324,4.90449482884417,4.91740139418324,3099.19788488841,0.0,1.0
2012-11-08,19.0,19.0,19.0,19.0,0,4.90449482884417,4.90449482884417,4.90449482884417,4.90449482884417,0,0.0,1.0
2012-11-09,19.0,19.0,19.0,19.0,0,4.90449482884417,4.90449482884417,4.90449482884417,4.90449482884417,0,0.0,1.0
2012-11-12,18.94,18.94,18.94,18.94,100,4.8890069504373,4.8890069504373,4.8890069504373,4.8890069504373,387.399735611051,0.0,1.0
2012-11-13,18.25,18.95,18.25,18.93,3300,4.71089634875822,4.89158826350511,4.71089634875822,4.88642563736948,12784.1912751647,0.0,1.0
2012-11-14,18.0,18.03,18.0,18.03,800,4.6463635220629,4.65410746126634,4.6463635220629,4.65410746126634,3099.19788488841,0.0,1.0
2012-11-15,18.0,18.0,18.0,18.0,0,4.6463635220629,4.6463635220629,4.6463635220629,4.6463635220629,0,0.0,1.0
2012-11-16,18.83,18.95,18.83,18.89,2900,4.86061250669135,4.89158826350511,4.86061250669135,4.87610038509823,11234.5923327205,0.0,1.0
2012-11-19,19.56,19.75,18.92,18.92,15900,5.04904836064168,5.09809330893013,4.88384432430167,4.88384432430167,61596.5579621572,0.0,1.0
2012-11-20,19.56,19.56,19.56,19.56,200,5.04904836064168,5.04904836064168,5.04904836064168,5.04904836064168,774.799471222103,0.0,1.0
2012-11-21,19.56,19.56,19.56,19.56,400,5.04904836064168,5.04904836064168,5.04904836064168,5.04904836064168,1549.59894244421,0.0,1.0
2012-11-23,19.56,19.56,19.56,19.56,0,5.04904836064168,5.04904836064168,5.04904836064168,5.04904836064168,0,0.0,1.0
2012-11-26,19.17,19.25,19.11,19.11,1400,4.94837715099699,4.96902765553949,4.93288927259011,4.93288927259011,5423.59629855472,0.0,1.0
2012-11-27,19.54,19.5599,19.4399,19.5599,1000,5.04388573450606,5.04902254751101,5.01804679069725,5.04902254751101,3873.99735611051,0.0,1.0
2012-11-28,19.25,19.5585,19.08,19.08,300,5.072280178252,5.15356840864113,5.02748601563886,5.02748601563886,1138.54120771187,0.4,1.0
2012-11-29,20.0,20.0,19.22,19.25,700,5.26990148389818,5.26990148389818,5.06437532602615,5.072280178252,2656.59615132769,0.0,1.0
2012-11-30,19.6,19.99,19.35,19.99,3800,5.16450345422022,5.26726653315623,5.09862968567149,5.26726653315623,14421.5219643503,0.0,1.0
2012-12-03,19.51,19.51,19.51,19.51,1000,5.14078889754268,5.14078889754268,5.14078889754268,5.14078889754268,3795.13735903956,0.0,1.0
2012-12-04,19.6,19.6,19.6,19.6,1600,5.16450345422022,5.16450345422022,5.16450345422022,5.16450345422022,6072.21977446329,0.0,1.0
2012-12-05,19.6,19.6,19.6,19.6,400,5.16450345422022,5.16450345422022,5.16450345422022,5.16450345422022,1518.05494361582,0.0,1.0
2012-12-06,18.91,19.6,17.957,19.6,700,4.98269185302573,5.16450345422022,4.73158104731798,5.16450345422022,2656.59615132769,0.0,1.0
2012-12-07,18.91,18.91,18.91,18.91,0,4.98269185302573,4.98269185302573,4.98269185302573,4.98269185302573,0,0.0,1.0
2012-12-10,18.91,18.91,18.89,18.89,2000,4.98269185302573,4.98269185302573,4.97742195154183,4.97742195154183,7590.27471807912,0.0,1.0
2012-12-11,19.38,19.39,18.91,18.91,15700,5.10653453789734,5.10916948863929,4.98269185302573,4.98269185302573,59583.6565369211,0.0,1.0
2012-12-12,19.3799,19.38,19.0,19.0,6100,5.10650818838992,5.10653453789734,5.00640640970327,5.00640640970327,23150.3378901413,0.0,1.0
2012-12-13,19.0,19.34,19.0,19.34,2100,5.00640640970327,5.09599473492954,5.00640640970327,5.09599473492954,7969.78845398308,0.0,1.0
2012-12-14,19.0,19.0,19.0,19.0,0,5.00640640970327,5.00640640970327,5.00640640970327,5.00640640970327,0,0.0,1.0
2012-12-17,19.25,19.6,19.25,19.47,3900,5.072280178252,5.16450345422022,5.072280178252,5.13024909457488,14801.0357002543,0.0,1.0
2012-12-18,18.69,18.69,18.62,18.62,300,4.92472293670285,4.92472293670285,4.90627828150921,4.90627828150921,1138.54120771187,0.0,1.0
2012-12-19,18.69,18.69,18.69,18.69,0,4.92472293670285,4.92472293670285,4.92472293670285,4.92472293670285,0,0.0,1.0
2012-12-20,18.91,18.91,18.91,18.91,2000,4.98269185302573,4.98269185302573,4.98269185302573,4.98269185302573,7590.27471807912,0.0,1.0
2012-12-21,18.9,18.93,18.85,18.93,1300,4.98005690228378,4.98796175450963,4.96688214857404,4.98796175450963,4933.67856675143,0.0,1.0
2012-12-24,18.9,18.91,18.9,18.91,600,4.98005690228378,4.98269185302573,4.98005690228378,4.98269185302573,2277.08241542374,0.0,1.0
2012-12-26,18.9,18.9,18.9,18.9,0,4.98005690228378,4.98005690228378,4.98005690228378,4.98005690228378,0,0.0,1.0
2012-12-27,18.9,18.9,18.9,18.9,0,4.98005690228378,4.98005690228378,4.98005690228378,4.98005690228378,0,0.0,1.0
2012-12-28,19.58,19.59,19.4,19.5,1200,5.15923355273632,5.16186850347827,5.11180443938123,5.13815394680073,4554.16483084747,0.0,1.0
2012-12-31,19.49,19.49,19.18,19.18,700,5.13551899605878,5.13551899605878,5.05383552305836,5.05383552305836,2656.59615132769,0.0,1.0
2013-01-02,19.44,19.6,18.93,19.6,1100,5.12234424234903,5.16450345422022,4.98796175450963,5.16450345422022,4174.65109494352,0.0,1.0
2013-01-03,19.44,19.44,19.44,19.44,0,5.12234424234903,5.12234424234903,5.12234424234903,5.12234424234903,0,0.0,1.0
2013-01-04,19.65,19.65,18.99,19.29,4300,5.17767820792996,5.17767820792996,5.00377145896132,5.08281998121979,16319.0906438701,0.0,1.0
2013-01-07,19.9,19.95,19.24,19.24,4100,5.24355197647869,5.25672673018843,5.06964522751005,5.06964522751005,15560.0631720622,0.0,1.0
2013-01-08,19.84,19.89,19.25,19.25,3800,5.22774227202699,5.24091702573674,5.072280178252,5.072280178252,14421.5219643503,0.0,1.0
2013-01-09,19.79,19.85,19.5,19.5,3900,5.21456751831725,5.23037722276894,5.13815394680073,5.13815394680073,14801.0357002543,0.0,1.0
2013-01-10,19.79,19.79,19.79,19.79,0,5.21456751831725,5.21456751831725,5.21456751831725,5.21456751831725,0,0.0,1.0
2013-01-11,19.99,19.99,19.83,19.83,3100,5.26726653315623,5.26726653315623,5.22510732128505,5.22510732128505,11764.9258130226,0.0,1.0
2013-01-14,20.0,20.0,20.0,20.0,300,5.26990148389818,5.26990148389818,5.26990148389818,5.26990148389818,1138.54120771187,0.0,1.0
2013-01-15,20.0,20.0,19.99,20.0,800,5.26990148389818,5.26990148389818,5.26726653315623,5.26990148389818,3036.10988723165,0.0,1.0
2013-01-16,19.99,19.99,19.99,19.99,300,5.26726653315623,5.26726653315623,5.26726653315623,5.26726653315623,1138.54120771187,0.0,1.0
2013-01-17,19.99,19.99,19.99,19.99,0,5.26726653315623,5.26726653315623,5.26726653315623,5.26726653315623,0,0.0,1.0
2013-01-18,20.07,20.07,19.99,19.99,6100,5.28834613909182,5.28834613909182,5.26726653315623,5.26726653315623,23150.3378901413,0.0,1.0
2013-01-22,20.5,21.0,20.3,20.91,3400,5.40164902099563,5.53339655809309,5.34895000615665,5.50968200141555,12903.4670207345,0.0,1.0
2013-01-23,20.51,20.51,20.51,20.51,300,5.40428397173758,5.40428397173758,5.40428397173758,5.40428397173758,1138.54120771187,0.0,1.0
2013-01-24,20.62,20.62,20.62,20.62,300,5.43326842989902,5.43326842989902,5.43326842989902,5.43326842989902,1138.54120771187,0.0,1.0
2013-01-25,20.8,20.8,20.8,20.8,2800,5.48069754325411,5.48069754325411,5.48069754325411,5.48069754325411,10626.3846053108,0.0,1.0
2013-01-28,21.0,21.0,20.8,21.0,2900,5.53339655809309,5.53339655809309,5.48069754325411,5.53339655809309,11005.8983412147,0.0,1.0
2013-01-29,21.5,21.51,21.5,21.51,4400,5.66514409519054,5.66777904593249,5.66514409519054,5.66777904593249,16698.6043797741,0.0,1.0
2013-01-30,21.5,21.52,21.5,21.51,2100,5.66514409519054,5.67041399667444,5.66514409519054,5.66777904593249,7969.78845398308,0.0,1.0
2013-01-31,21.5,21.5,21.5,21.5,0,5.66514409519054,5.66514409519054,5.66514409519054,5.66514409519054,0,0.0,1.0
2013-02-01,22.55,22.97,22.5,22.84,1800,5.9418139230952,6.05248185425706,5.92863916938545,6.01822749461172,6831.24724627121,0.0,1.0
2013-02-04,21.95,22.6,19.5,22.6,4600,5.78371687857825,5.95498867680494,5.13815394680073,5.95498867680494,17457.631851582,0.0,1.0
2013-02-05,21.58,22.51,21.58,22.01,21200,5.68622370112614,5.9312741201274,5.68622370112614,5.79952658302995,80456.9120116386,0.0,1.0
2013-02-06,22.1,22.1,21.56,21.56,6000,5.82324113970749,5.82324113970749,5.68095379964224,5.68095379964224,22770.8241542374,0.0,1.0
2013-02-07,22.1,22.1,21.95,21.99,21900,5.82324113970749,5.82324113970749,5.78371687857825,5.79425668154605,83113.5081629664,0.0,1.0
2013-02-08,22.6,22.64,22.58,22.61,4200,5.95498867680494,5.96552847977274,5.94971877532105,5.95762362754689,15939.5769079662,0.0,1.0
2013-02-11,23.1,23.4231,22.68,22.68,1700,6.0867362139024,6.17187147237477,5.97606828274054,5.97606828274054,6451.73351036725,0.0,1.0
2013-02-12,22.6,22.934,22.6,22.6001,400,5.95498867680494,6.04299603158604,5.95498867680494,5.95501502631236,1518.05494361583,0.0,1.0
2013-02-13,22.6,22.6,22.55,22.6,1200,5.95498867680494,5.95498867680494,5.9418139230952,5.95498867680494,4554.16483084748,0.0,1.0
2013-02-14,22.6,22.65,22.57,22.65,2000,5.95498867680494,5.96816343051469,5.9470838245791,5.96816343051469,7590.27471807913,0.0,1.0
2013-02-15,24.25,24.25,24.25,24.25,1000,6.38975554922654,6.38975554922654,6.38975554922654,6.38975554922654,3795.13735903956,0.0,1.0
2013-02-19,23.25,24.0,22.67,22.67,7400,6.12626047503163,6.32388178067782,5.97343333199859,5.97343333199859,28084.0164568928,0.0,1.0
2013-02-20,22.8,23.03,22.8,23.03,1600,6.00768769164393,6.06829155870876,6.00768769164393,6.06829155870876,6072.21977446329,0.0,1.0
2013-02-21,22.99,23.876,22.75,22.75,2100,6.05775175574096,6.29120839147765,5.99451293793418,5.99451293793418,7969.78845398307,0.0,1.0
2013-02-22,22.75,23.7,22.72,23.0,5100,5.99451293793418,6.24483325841934,5.98660808570833,6.06038670648291,19355.2005311018,0.0,1.0
2013-02-25,22.48,23.7,22.48,22.88,6100,5.92336926790155,6.24483325841934,5.92336926790155,6.02876729757952,23150.3378901413,0.0,1.0
2013-02-26,22.48,22.48,22.48,22.48,0,5.92336926790155,5.92336926790155,5.92336926790155,5.92336926790155,0,0.0,1.0
2013-02-27,22.5,22.5,22.2,22.22,2000,5.92863916938545,5.92863916938545,5.84959064712698,5.85486054861088,7590.27471807912,0.0,1.0
2013-02-28,22.73,23.0,22.73,23.0,4900,5.98924303645028,6.06038670648291,5.98924303645028,6.06038670648291,18596.1730592939,0.0,1.0
2013-03-01,23.42,23.6,22.1501,22.1501,2800,6.17105463764477,6.21848375099985,5.83644224292465,5.83644224292465,10626.3846053108,0.0,1.0
2013-03-04,23.42,23.42,23.42,23.42,0,6.17105463764477,6.17105463764477,6.17105463764477,6.17105463764477,0,0.0,1.0
2013-03-05,23.32,23.32,23.32,23.32,400,6.14470513022528,6.14470513022528,6.14470513022528,6.14470513022528,1518.05494361582,0.0,1.0
2013-03-06,22.0853,22.1,22.0853,22.1,300,5.84571726953632,5.84960818538814,5.84571726953632,5.84960818538814,1133.40924552199,0.1,1.0
2013-03-07,22.71,22.71,22.71,22.71,300,6.01106795883098,6.01106795883098,6.01106795883098,6.01106795883098,1133.40924552199,0.0,1.0
2013-03-08,23.23,23.23,22.56,22.56,400,6.14870579848717,6.14870579848717,5.97136473585323,5.97136473585323,1511.21232736265,0.0,1.0
2013-03-11,23.23,23.23,23.23,23.23,0,6.14870579848717,6.14870579848717,6.14870579848717,6.14870579848717,0,0.0,1.0
2013-03-12,23.0,23.0,23.0,23.0,200,6.08782752325462,6.08782752325462,6.08782752325462,6.08782752325462,755.606163681324,0.0,1.0
2013-03-13,22.95,22.95,22.95,22.95,100,6.07459311559537,6.07459311559537,6.07459311559537,6.07459311559537,377.803081840662,0.0,1.0
2013-03-14,22.5,22.626,22.5,22.5,2700,5.95548344666213,5.98883415396344,5.95548344666213,5.95548344666213,10200.6832096979,0.0,1.0
2013-03-15,22.5,22.5,22.5,22.5,0,5.95548344666213,5.95548344666213,5.95548344666213,5.95548344666213,0,0.0,1.0
2013-03-18,22.5,23.01,22.5,23.01,600,5.95548344666213,6.09047440478647,5.95548344666213,6.09047440478647,2266.81849104397,0.0,1.0
2013-03-19,22.5,22.5,22.5,22.5,0,5.95548344666213,5.95548344666213,5.95548344666213,5.95548344666213,0,0.0,1.0
2013-03-20,22.5,22.5,22.5,22.5,0,5.95548344666213,5.95548344666213,5.95548344666213,5.95548344666213,0,0.0,1.0
2013-03-21,22.5,22.5,22.5,22.5,0,5.95548344666213,5.95548344666213,5.95548344666213,5.95548344666213,0,0.0,1.0
2013-03-22,22.5,22.5,22.5,22.5,0,5.95548344666213,5.95548344666213,5.95548344666213,5.95548344666213,0,0.0,1.0
2013-03-25,21.98,22.22,20.91,22.21,4100,5.81784560700594,5.88137076377033,5.53462928309801,5.87872388223848,15489.9263554671,0.0,1.0
2013-03-26,21.66,22.53,21.66,22.03,2700,5.73314539798674,5.96342409125768,5.73314539798674,5.83108001466519,10200.6832096979,0.0,1.0
2013-03-27,22.5,22.5,22.5,22.5,400,5.95548344666213,5.95548344666213,5.95548344666213,5.95548344666213,1511.21232736265,0.0,1.0
2013-03-28,21.7124,22.4672,21.7124,22.4672,400,5.74701505721363,5.94680167523766,5.74701505721363,5.94680167523766,1511.21232736265,0.0,1.0
2013-04-01,21.68,21.72,21.65,21.65,700,5.73843916105044,5.74902668717784,5.73049851645489,5.73049851645489,2644.62157288464,0.0,1.0
2013-04-02,21.7,21.77,21.65,21.659,1400,5.74373292411414,5.76226109483709,5.73049851645489,5.73288070983356,5289.24314576927,0.0,1.0
2013-04-03,21.7,21.7,21.7,21.7,0,5.74373292411414,5.74373292411414,5.74373292411414,5.74373292411414,0,0.0,1.0
2013-04-04,21.75,21.77,21.75,21.77,200,5.75696733177339,5.76226109483709,5.75696733177339,5.76226109483709,755.606163681324,0.0,1.0
2013-04-05,21.788,23.02,21.788,23.02,2500,5.76702548159442,6.09312128631832,5.76702548159442,6.09312128631832,9445.07704601655,0.0,1.0
2013-04-08,22.55,22.55,21.97,21.97,400,5.96871785432138,5.96871785432138,5.81519872547409,5.81519872547409,1511.21232736265,0.0,1.0
2013-04-09,22.62,22.62,22.62,22.62,200,5.98724602504433,5.98724602504433,5.98724602504433,5.98724602504433,755.606163681324,0.0,1.0
2013-04-10,22.03,22.83,21.7,21.7,900,5.83108001466519,6.04283053721317,5.74373292411414,5.74373292411414,3400.22773656596,0.0,1.0
2013-04-11,22.15,22.15,22.15,22.15,300,5.86284259304738,5.86284259304738,5.86284259304738,5.86284259304738,1133.40924552199,0.0,1.0
2013-04-12,22.75,22.75,22.18,22.18,700,6.02165548495837,6.02165548495837,5.87078323764293,5.87078323764293,2644.62157288464,0.0,1.0
2013-04-15,21.82,21.82,21.82,21.82,100,5.77549550249634,5.77549550249634,5.77549550249634,5.77549550249634,377.803081840662,0.0,1.0
2013-04-16,21.82,21.82,21.82,21.82,0,5.77549550249634,5.77549550249634,5.77549550249634,5.77549550249634,0,0.0,1.0
2013-04-17,21.93,21.93,21.93,21.93,100,5.80461119934669,5.80461119934669,5.80461119934669,5.80461119934669,377.803081840662,0.0,1.0
2013-04-18,21.93,21.93,21.93,21.93,0,5.80461119934669,5.80461119934669,5.80461119934669,5.80461119934669,0,0.0,1.0
2013-04-19,21.93,21.93,21.93,21.93,0,5.80461119934669,5.80461119934669,5.80461119934669,5.80461119934669,0,0.0,1.0
2013-04-22,21.7,21.94,21.7,21.94,2600,5.74373292411414,5.80725808087854,5.74373292411414,5.80725808087854,9822.88012785721,0.0,1.0
2013-04-23,21.7,21.9,21.7,21.9,900,5.74373292411414,5.79667055475114,5.74373292411414,5.79667055475114,3400.22773656596,0.0,1.0
2013-04-24,21.7,21.72,21.7,21.7,1100,5.74373292411414,5.74902668717784,5.74373292411414,5.74373292411414,4155.83390024728,0.0,1.0
2013-04-25,21.7861,21.7861,21.78,21.78,800,5.76652257410337,5.76652257410337,5.76490797636894,5.76490797636894,3022.4246547253,0.0,1.0
2013-04-26,21.73,21.73,21.73,21.73,100,5.75167356870969,5.75167356870969,5.75167356870969,5.75167356870969,377.803081840662,0.0,1.0
2013-04-29,21.7572,21.7572,21.75,21.75,500,5.75887308647632,5.75887308647632,5.75696733177339,5.75696733177339,1889.01540920331,0.0,1.0
2013-04-30,21.7,21.7,21.7,21.7,300,5.74373292411414,5.74373292411414,5.74373292411414,5.74373292411414,1133.40924552199,0.0,1.0
2013-05-01,21.75,21.75,21.75,21.75,100,5.75696733177339,5.75696733177339,5.75696733177339,5.75696733177339,377.803081840662,0.0,1.0
2013-05-02,21.759,21.759,21.75,21.75,800,5.75934952515206,5.75934952515206,5.75696733177339,5.75696733177339,3022.42465472529,0.0,1.0
2013-05-03,21.76,21.76,21.76,21.76,0,5.75961421330524,5.75961421330524,5.75961421330524,5.75961421330524,0,0.0,1.0
2013-05-06,21.7,21.7001,21.7,21.7001,300,5.74373292411414,5.74375939292946,5.74373292411414,5.74375939292946,1133.40924552199,0.0,1.0
2013-05-07,21.921,21.93,21.874,21.9199,1600,5.80222900596802,5.80461119934669,5.78978866276833,5.80193784899952,6044.84930945059,0.0,1.0
2013-05-08,21.92,21.92,21.92,21.92,0,5.80196431781484,5.80196431781484,5.80196431781484,5.80196431781484,0,0.0,1.0
2013-05-09,21.92,21.92,21.92,21.92,0,5.80196431781484,5.80196431781484,5.80196431781484,5.80196431781484,0,0.0,1.0
2013-05-10,21.92,21.92,21.92,21.92,0,5.80196431781484,5.80196431781484,5.80196431781484,5.80196431781484,0,0.0,1.0
2013-05-13,21.9,21.9,21.9,21.9,100,5.79667055475114,5.79667055475114,5.79667055475114,5.79667055475114,377.803081840662,0.0,1.0
2013-05-14,22.39,22.46,21.9,21.9,2900,5.92636774981178,5.94489592053473,5.79667055475114,5.79667055475114,10956.2893733792,0.0,1.0
2013-05-15,22.39,22.39,22.39,22.39,0,5.92636774981178,5.92636774981178,5.92636774981178,5.92636774981178,0,0.0,1.0
2013-05-16,22.39,22.39,22.39,22.39,0,5.92636774981178,5.92636774981178,5.92636774981178,5.92636774981178,0,0.0,1.0
2013-05-17,22.484,22.484,22.484,22.484,300,5.95124843621117,5.95124843621117,5.95124843621117,5.95124843621117,1133.40924552199,0.0,1.0
2013-05-20,22.48,22.48,22.48,22.48,400,5.95018968359843,5.95018968359843,5.95018968359843,5.95018968359843,1511.21232736265,0.0,1.0
2013-05-21,22.67,22.67,22.67,22.67,100,6.00048043270358,6.00048043270358,6.00048043270358,6.00048043270358,377.803081840662,0.0,1.0
2013-05-22,22.67,22.67,22.67,22.67,0,6.00048043270358,6.00048043270358,6.00048043270358,6.00048043270358,0,0.0,1.0
2013-05-23,22.31,22.6,22.29,22.6,700,5.90519269755698,5.98195226198063,5.89989893449328,5.98195226198063,2644.62157288463,0.0,1.0
2013-05-24,22.69,22.69,22.69,22.69,200,6.00577419576728,6.00577419576728,6.00577419576728,6.00577419576728,755.606163681323,0.0,1.0
2013-05-28,22.69,22.69,22.69,22.69,0,6.00577419576728,6.00577419576728,6.00577419576728,6.00577419576728,0,0.0,1.0
2013-05-29,22.69,22.69,22.69,22.69,0,6.03224301108578,6.03224301108578,6.03224301108578,6.03224301108578,0,0.1,1.0
2013-05-30,22.1,22.1,22.0,22.1,1400,5.87538874151589,5.87538874151589,5.84880327209727,5.87538874151589,5266.03453170271,0.0,1.0
2013-05-31,22.0999,22.18,22.0999,22.18,300,5.87536215604648,5.89665711705079,5.87536215604648,5.89665711705079,1128.43597107915,0.0,1.0
2013-06-03,22.1,22.1,22.1,22.1,0,5.87538874151589,5.87538874151589,5.87538874151589,5.87538874151589,0,0.0,1.0
2013-06-04,22.16,22.2,21.8249,22.2,1100,5.89134002316707,5.90197421093452,5.80225211514526,5.90197421093452,4137.59856062355,0.0,1.0
2013-06-05,22.15,22.15,22.15,22.15,200,5.88868147622521,5.88868147622521,5.88868147622521,5.88868147622521,752.2906473861,0.0,1.0
2013-06-06,22.1,22.1,22.1,22.1,800,5.87538874151589,5.87538874151589,5.87538874151589,5.87538874151589,3009.16258954441,0.0,1.0
2013-06-07,22.1,22.1,22.1,22.1,0,5.87538874151589,5.87538874151589,5.87538874151589,5.87538874151589,0,0.0,1.0
2013-06-10,22.1,22.1,22.1,22.1,0,5.87538874151589,5.87538874151589,5.87538874151589,5.87538874151589,0,0.0,1.0
2013-06-11,22.1,22.1,22.1,22.1,0,5.87538874151589,5.87538874151589,5.87538874151589,5.87538874151589,0,0.0,1.0
2013-06-12,21.7,22.01,21.7,22.01,400,5.7690468638414,5.85146181903913,5.7690468638414,5.85146181903913,1504.5812947722,0.0,1.0
2013-06-13,21.6,21.8,21.6,21.8,2000,5.74246139442277,5.79563233326002,5.74246139442277,5.79563233326002,7522.90647386101,0.0,1.0
2013-06-14,21.79,21.79,21.79,21.79,200,5.79297378631816,5.79297378631816,5.79297378631816,5.79297378631816,752.290647386101,0.0,1.0
2013-06-17,22.04,22.348,22.0,22.348,500,5.85943745986472,5.94132070567408,5.84880327209727,5.94132070567408,1880.72661846525,0.0,1.0
2013-06-18,22.75,23.065,22.5,22.5,1400,6.04819429273695,6.13193852140561,5.98173061919039,5.98173061919039,5266.03453170271,0.0,1.0
2013-06-19,23.594,23.594,21.35,22.67,600,6.27257565463014,6.27257565463014,5.67599772087621,6.02692591720205,2256.8719421583,0.0,1.0
2013-06-20,23.59,23.59,23.59,23.59,0,6.27151223585339,6.27151223585339,6.27151223585339,6.27151223585339,0,0.0,1.0
2013-06-21,23.67,23.67,23.42,23.49,700,6.29278061138829,6.29278061138829,6.22631693784173,6.24492676643477,2633.01726585135,0.0,1.0
2013-06-24,23.67,23.67,23.67,23.67,0,6.29278061138829,6.29278061138829,6.29278061138829,6.29278061138829,0,0.0,1.0
2013-06-25,23.4553,23.4553,23.4553,23.4553,100,6.2357016085465,6.2357016085465,6.2357016085465,6.2357016085465,376.145323693051,0.0,1.0
2013-06-26,23.46,23.46,23.46,23.46,0,6.23695112560918,6.23695112560918,6.23695112560918,6.23695112560918,0,0.0,1.0
2013-06-27,23.25,23.49,23.25,23.49,1400,6.18112163983007,6.24492676643477,6.18112163983007,6.24492676643477,5266.0345317027,0.0,1.0
2013-06-28,23.34,23.5,23.0,23.3028,1100,6.20504856230683,6.24758531337663,6.11465796628351,6.1951587676831,4137.59856062356,0.0,1.0
2013-07-01,23.97,24.0,23.5,23.5,1400,6.37253701964416,6.38051266046975,6.24758531337663,6.24758531337663,5266.03453170271,0.0,1.0
2013-07-02,24.0,24.0,23.8,23.94,1100,6.38051266046975,6.38051266046975,6.3273417216325,6.36456137881857,4137.59856062355,0.0,1.0
2013-07-03,24.0,24.0,24.0,24.0,100,6.38051266046975,6.38051266046975,6.38051266046975,6.38051266046975,376.14532369305,0.0,1.0
2013-07-05,23.9,23.98,22.68,22.81,500,6.35392719105112,6.37519556658602,6.02958446414391,6.06414557438812,1880.72661846525,0.0,1.0
2013-07-08,23.8,23.95,23.8,23.95,900,6.3273417216325,6.36721992576044,6.3273417216325,6.36721992576044,3385.30791323745,0.0,1.0
2013-07-09,23.82,24.0,23.82,24.0,500,6.33265881551623,6.38051266046975,6.33265881551623,6.38051266046975,1880.72661846525,0.0,1.0
2013-07-10,23.95,23.95,23.95,23.95,100,6.36721992576044,6.36721992576044,6.36721992576044,6.36721992576044,376.14532369305,0.0,1.0
2013-07-11,23.95,23.95,23.95,23.95,500,6.36721992576044,6.36721992576044,6.36721992576044,6.36721992576044,1880.72661846525,0.0,1.0
2013-07-12,23.94,23.94,23.94,23.94,100,6.36456137881857,6.36456137881857,6.36456137881857,6.36456137881857,376.145323693051,0.0,1.0
2013-07-15,23.95,23.95,23.94,23.94,200,6.36721992576044,6.36721992576044,6.36456137881857,6.36456137881857,752.2906473861,0.0,1.0
2013-07-16,24.0,24.0,23.9999,24.0,300,6.38051266046975,6.38051266046975,6.38048607500033,6.38051266046975,1128.43597107915,0.0,1.0
2013-07-17,24.0,24.0,24.0,24.0,0,6.38051266046975,6.38051266046975,6.38051266046975,6.38051266046975,0,0.0,1.0
2013-07-18,24.65,28.2,23.95,23.95,5600,6.5533182116908,7.49710237605195,6.36721992576044,6.36721992576044,21064.1381268108,0.0,1.0
2013-07-19,24.65,24.66,24.65,24.65,1300,6.5533182116908,6.55597675863267,6.5533182116908,6.5533182116908,4889.88920800966,0.0,1.0
2013-07-22,24.2,24.2601,24.2,24.26,2300,6.433683599307,6.44966146642759,6.433683599307,6.44963488095817,8651.34244494016,0.0,1.0
2013-07-23,24.5,24.5,24.5,24.5,100,6.51344000756287,6.51344000756287,6.51344000756287,6.51344000756287,376.14532369305,0.0,1.0
2013-07-24,24.43,24.64,23.56,24.64,500,6.49483017896983,6.55065966474894,6.2635365950278,6.55065966474894,1880.72661846525,0.0,1.0
2013-07-25,24.0,24.47,23.5,24.47,500,6.38051266046975,6.50546436673728,6.24758531337663,6.50546436673728,1880.72661846525,0.0,1.0
2013-07-26,24.1,24.1,24.1,24.1,300,6.40709812988837,6.40709812988837,6.40709812988837,6.40709812988837,1128.43597107915,0.0,1.0
2013-07-29,24.1,24.1,24.1,24.1,100,6.40709812988837,6.40709812988837,6.40709812988837,6.40709812988837,376.145323693051,0.0,1.0
2013-07-30,24.0,24.0,24.0,24.0,100,6.38051266046975,6.38051266046975,6.38051266046975,6.38051266046975,376.14532369305,0.0,1.0
2013-07-31,24.1,24.1,23.5001,24.03,800,6.40709812988837,6.40709812988837,6.24761189884605,6.38848830129534,3009.1625895444,0.0,1.0
2013-08-01,24.0,24.0,24.0,24.0,100,6.38051266046975,6.38051266046975,6.38051266046975,6.38051266046975,376.14532369305,0.0,1.0
2013-08-02,23.51,24.0,23.51,23.76,1400,6.25024386031849,6.38051266046975,6.25024386031849,6.31670753386505,5266.03453170271,0.0,1.0
2013-08-05,23.51,23.51,23.51,23.51,0,6.25024386031849,6.25024386031849,6.25024386031849,6.25024386031849,0,0.0,1.0
2013-08-06,23.63,24.15,23.551,24.15,400,6.28214642362084,6.42039086459768,6.26114390278013,6.42039086459768,1504.5812947722,0.0,1.0
2013-08-07,23.63,23.63,23.63,23.63,0,6.28214642362084,6.28214642362084,6.28214642362084,6.28214642362084,0,0.0,1.0
2013-08-08,24.0,24.14,24.0,24.14,200,6.38051266046975,6.41773231765582,6.38051266046975,6.41773231765582,752.290647386101,0.0,1.0
2013-08-09,24.0,24.0,24.0,24.0,0,6.38051266046975,6.38051266046975,6.38051266046975,6.38051266046975,0,0.0,1.0
2013-08-12,24.01,24.04,24.01,24.04,500,6.38317120741161,6.3911468482372,6.38317120741161,6.3911468482372,1880.72661846525,0.0,1.0
2013-08-13,24.01,24.01,24.01,24.01,0,6.38317120741161,6.38317120741161,6.38317120741161,6.38317120741161,0,0.0,1.0
2013-08-14,24.01,24.01,24.01,24.01,0,6.38317120741161,6.38317120741161,6.38317120741161,6.38317120741161,0,0.0,1.0
2013-08-15,23.95,23.95,23.95,23.95,100,6.36721992576044,6.36721992576044,6.36721992576044,6.36721992576044,376.14532369305,0.0,1.0
2013-08-16,23.99,23.99,23.51,23.59,1200,6.37785411352789,6.37785411352789,6.25024386031849,6.27151223585339,4513.7438843166,0.0,1.0
2013-08-19,23.51,23.5101,23.51,23.51,300,6.25024386031849,6.25027044578791,6.25024386031849,6.25024386031849,1128.43597107915,0.0,1.0
2013-08-20,23.499,23.52,23.499,23.52,900,6.24731945868244,6.25290240726035,6.24731945868244,6.25290240726035,3385.30791323746,0.0,1.0
2013-08-21,23.44,23.44,23.44,23.44,100,6.23163403172545,6.23163403172545,6.23163403172545,6.23163403172545,376.145323693051,0.0,1.0
2013-08-22,23.0,23.0,23.0,23.0,100,6.11465796628351,6.11465796628351,6.11465796628351,6.11465796628351,376.14532369305,0.0,1.0
2013-08-23,22.89,22.89,21.52,21.5201,2400,6.08541394992302,6.08541394992302,5.72119301888787,5.72121960435729,9027.48776863321,0.0,1.0
2013-08-26,22.52,22.81,22.05,22.81,600,5.98704771307411,6.06414557438812,5.86209600680658,6.06414557438812,2256.8719421583,0.0,1.0
2013-08-27,22.05,22.15,21.1,22.15,15500,5.86209600680658,5.88868147622521,5.60953404732965,5.88868147622521,58302.5251724228,0.0,1.0
2013-08-28,22.05,22.05,22.05,22.05,0,5.88868147622521,5.88868147622521,5.88868147622521,5.88868147622521,0,0.1,1.0
2013-08-29,22.12,22.2,22.12,22.2,400,5.90737570313386,5.9287405338866,5.90737570313386,5.9287405338866,1497.78860269648,0.0,1.0
2013-08-30,22.87,22.97,22.21,22.92,4200,6.10767099144084,6.13437702988177,5.9314111377307,6.1210240106613,15726.780328313,0.0,1.0
2013-09-03,22.53,23.09,22.341,23.09,1700,6.01687046074167,6.16642427601088,5.96639604808831,6.16642427601088,6365.60156146005,0.0,1.0
2013-09-04,22.21,22.922,22.21,22.922,400,5.9314111377307,6.12155813143012,5.9314111377307,6.12155813143012,1497.78860269648,0.0,1.0
2013-09-05,22.42,22.768,22.26,22.26,700,5.98749381845665,6.08043083223109,5.94476415695116,5.94476415695116,2621.13005471884,0.0,1.0
2013-09-06,22.3,22.3,22.25,22.25,200,5.95544657232753,5.95544657232753,5.94209355310707,5.94209355310707,748.894301348241,0.0,1.0
2013-09-09,22.6,22.61,22.4201,22.4201,500,6.03556468765032,6.03823529149442,5.98752052449509,5.98752052449509,1872.2357533706,0.0,1.0
2013-09-10,22.68,22.68,22.68,22.68,300,6.05692951840307,6.05692951840307,6.05692951840307,6.05692951840307,1123.34145202236,0.0,1.0
2013-09-11,22.4201,22.9,22.42,22.63,1500,5.98752052449509,6.11568280297312,5.98749381845665,6.0435764991826,5616.7072601118,0.0,1.0
2013-09-12,22.69,22.69,22.69,22.69,100,6.05960012224716,6.05960012224716,6.05960012224716,6.05960012224716,374.44715067412,0.0,1.0
2013-09-13,22.88,22.88,22.81,22.81,11600,6.11034159528493,6.11034159528493,6.09164736837628,6.09164736837628,43435.8694781979,0.0,1.0
2013-09-16,22.88,22.88,22.88,22.88,0,6.11034159528493,6.11034159528493,6.11034159528493,6.11034159528493,0,0.0,1.0
2013-09-17,22.46,22.8,22.46,22.71,3600,5.99817623383302,6.08897676453219,5.99817623383302,6.06494132993535,13480.0974242683,0.0,1.0
2013-09-18,22.57,22.57,22.57,22.57,200,6.02755287611804,6.02755287611804,6.02755287611804,6.02755287611804,748.894301348241,0.0,1.0
2013-09-19,22.57,22.57,22.57,22.57,0,6.02755287611804,6.02755287611804,6.02755287611804,6.02755287611804,0,0.0,1.0
2013-09-20,22.43,22.43,22.4,22.42,1500,5.99016442230074,5.99016442230074,5.98215261076846,5.98749381845665,5616.7072601118,0.0,1.0
2013-09-23,22.35,22.5,22.25,22.38,4100,5.968799591548,6.00885864920939,5.94209355310707,5.97681140308028,15352.3331776389,0.0,1.0
2013-09-24,22.29,22.38,22.26,22.2725,4400,5.95277596848344,5.97681140308028,5.94476415695116,5.94810241175628,16475.6746296613,0.0,1.0
2013-09-25,22.35,22.35,22.2754,22.2754,300,5.968799591548,5.968799591548,5.94887688687106,5.94887688687106,1123.34145202236,0.0,1.0
2013-09-26,22.35,22.35,22.35,22.35,100,5.968799591548,5.968799591548,5.968799591548,5.968799591548,374.44715067412,0.0,1.0
2013-09-27,22.46,22.85,22.45,22.85,2200,5.99817623383302,6.10232978375265,5.99550562998893,6.10232978375265,8237.83731483065,0.0,1.0
2013-09-30,22.5,22.8,22.5,22.8,600,6.00885864920939,6.08897676453219,6.00885864920939,6.08897676453219,2246.68290404472,0.0,1.0
2013-10-01,22.35,22.35,22.21,22.21,500,5.968799591548,5.968799591548,5.9314111377307,5.9314111377307,1872.2357533706,0.0,1.0
2013-10-02,21.95,21.99,21.51,21.66,1000,5.86197543778427,5.87265785316065,5.74446886864418,5.78452792630558,3744.4715067412,0.0,1.0
2013-10-03,21.99,21.99,21.99,21.99,100,5.87265785316065,5.87265785316065,5.87265785316065,5.87265785316065,374.44715067412,0.0,1.0
2013-10-04,22.5,22.8499,22.25,22.25,400,6.00885864920939,6.10230307771421,5.94209355310707,5.94209355310707,1497.78860269648,0.0,1.0
2013-10-07,22.25,22.55,22.25,22.55,7200,5.94209355310707,6.02221166842986,5.94209355310707,6.02221166842986,26960.1948485366,0.0,1.0
2013-10-08,21.65,21.65,21.65,21.65,100,5.78185732246148,5.78185732246148,5.78185732246148,5.78185732246148,374.44715067412,0.0,1.0
2013-10-09,22.24,22.24,21.5,21.5,1600,5.93942294926297,5.93942294926297,5.74179826480009,5.74179826480009,5991.15441078593,0.0,1.0
2013-10-10,22.849,22.849,21.75,22.31,1000,6.10206272336824,6.10206272336824,5.80856336090241,5.95811717617162,3744.4715067412,0.0,1.0
2013-10-11,22.2,22.2,21.54,21.54,1400,5.9287405338866,5.9287405338866,5.75248068017646,5.75248068017646,5242.26010943768,0.0,1.0
2013-10-14,22.3999,22.4999,22.05,22.05,1600,5.98212590473002,6.00883194317095,5.88868147622521,5.88868147622521,5991.15441078593,0.0,1.0
2013-10-15,22.15,22.31,22.15,22.31,5800,5.91538751466614,5.95811717617162,5.91538751466614,5.95811717617162,21717.934739099,0.0,1.0
2013-10-16,21.8,22.25,21.65,22.249,8400,5.82191638012288,5.94209355310707,5.78185732246148,5.94182649272266,31453.5606566261,0.0,1.0
2013-10-17,21.58,21.98,21.39,21.8,10300,5.76316309555283,5.86998724931655,5.71242162251506,5.82191638012288,38568.0565194344,0.0,1.0
2013-10-18,21.5,21.59,21.5,21.59,2900,5.74179826480009,5.76583369939693,5.74179826480009,5.76583369939693,10858.9673695495,0.0,1.0
2013-10-21,21.68,21.75,20.88,21.54,3000,5.78986913399376,5.80856336090241,5.57622082646632,5.75248068017646,11233.4145202236,0.0,1.0
2013-10-22,21.599,21.599,21.599,21.599,200,5.76823724285661,5.76823724285661,5.76823724285661,5.76823724285661,748.89430134824,0.0,1.0
2013-10-23,21.6,21.6,21.5,21.5,3400,5.76850430324102,5.76850430324102,5.74179826480009,5.74179826480009,12731.2031229201,0.0,1.0
2013-10-24,22.17,22.17,21.5,21.792,7400,5.92072872235432,5.92072872235432,5.74179826480009,5.8197798970476,27709.0891498849,0.0,1.0
2013-10-25,21.7,21.7,21.7,21.7,100,5.79521034168195,5.79521034168195,5.79521034168195,5.79521034168195,374.44715067412,0.0,1.0
2013-10-28,21.8,21.8,21.78,21.78,300,5.82191638012288,5.82191638012288,5.81657517243469,5.81657517243469,1123.34145202236,0.0,1.0
2013-10-29,22.0,22.0,22.0,22.0,300,5.87532845700474,5.87532845700474,5.87532845700474,5.87532845700474,1123.34145202236,0.0,1.0
2013-10-30,22.37,22.37,22.0,22.05,3800,5.97414079923618,5.97414079923618,5.87532845700474,5.88868147622521,14228.9917256166,0.0,1.0
2013-10-31,22.54,22.575,22.0,22.03,2900,6.01954106458577,6.02888817804009,5.87532845700474,5.88334026853702,10858.9673695495,0.0,1.0
2013-11-01,22.55,22.79,22.52,22.75,2500,6.02221166842986,6.08630616068809,6.01419985689758,6.07562374531172,9361.178766853,0.0,1.0
2013-11-04,22.56,22.75,22.56,22.56,600,6.02488227227395,6.07562374531172,6.02488227227395,6.02488227227395,2246.68290404472,0.0,1.0
2013-11-05,22.29,22.5,22.29,22.5,200,5.95277596848344,6.00885864920939,5.95277596848344,6.00885864920939,748.89430134824,0.0,1.0
2013-11-06,22.28,22.29,22.28,22.29,500,5.95010536463935,5.95277596848344,5.95010536463935,5.95277596848344,1872.2357533706,0.0,1.0
2013-11-07,22.41,22.74,22.305,22.74,1000,5.98482321461256,6.07295314146763,5.95678187424958,6.07295314146763,3744.4715067412,0.0,1.0
2013-11-08,22.33,22.33,22.33,22.33,100,5.96345838385981,5.96345838385981,5.96345838385981,5.96345838385981,374.44715067412,0.0,1.0
2013-11-11,22.61,22.61,22.61,22.61,10100,6.03823529149442,6.03823529149442,6.03823529149442,6.03823529149442,37819.1622180861,0.0,1.0
2013-11-12,22.61,22.61,22.61,22.61,0,6.03823529149442,6.03823529149442,6.03823529149442,6.03823529149442,0,0.0,1.0
2013-11-13,22.61,22.61,22.61,22.61,0,6.03823529149442,6.03823529149442,6.03823529149442,6.03823529149442,0,0.0,1.0
2013-11-14,22.61,22.61,22.61,22.61,0,6.03823529149442,6.03823529149442,6.03823529149442,6.03823529149442,0,0.0,1.0
2013-11-15,22.25,22.37,22.25,22.31,5900,5.94209355310707,5.97414079923618,5.94209355310707,5.95811717617162,22092.3818897731,0.0,1.0
2013-11-18,22.55,22.599,22.55,22.55,1200,6.02221166842986,6.03529762726591,6.02221166842986,6.02221166842986,4493.36580808944,0.0,1.0
2013-11-19,22.5,22.65,22.5,22.62,2700,6.00885864920939,6.04891770687079,6.00885864920939,6.04090589533851,10110.0730682012,0.0,1.0
2013-11-20,22.45,22.45,22.45,22.45,2000,5.99550562998893,5.99550562998893,5.99550562998893,5.99550562998893,7488.9430134824,0.0,1.0
2013-11-21,22.65,22.65,22.55,22.55,1000,6.04891770687079,6.04891770687079,6.02221166842986,6.02221166842986,3744.4715067412,0.0,1.0
2013-11-22,22.58,22.58,22.58,22.58,300,6.03022347996214,6.03022347996214,6.03022347996214,6.03022347996214,1123.34145202236,0.0,1.0
2013-11-25,22.58,22.58,22.58,22.58,0,6.03022347996214,6.03022347996214,6.03022347996214,6.03022347996214,0,0.0,1.0
2013-11-26,22.61,22.8,22.6,22.77,1200,6.06494132993535,6.11590722346422,6.06225891448646,6.10785997711755,4473.57996129028,0.1,1.0
2013-11-27,22.7,22.8,22.34,22.37,11600,6.08908306897534,6.11590722346422,5.99251611281538,6.00056335916204,43244.6062924727,0.0,1.0
2013-11-29,22.7,22.7,22.6999,22.6999,300,6.08908306897534,6.08908306897534,6.08905624482085,6.08905624482085,1118.39499032257,0.0,1.0
2013-12-02,22.7,22.7,22.7,22.7,100,6.08908306897534,6.08908306897534,6.08908306897534,6.08908306897534,372.798330107523,0.0,1.0
2013-12-03,22.7,22.7,22.7,22.7,0,6.08908306897534,6.08908306897534,6.08908306897534,6.08908306897534,0,0.0,1.0
2013-12-04,22.45,22.45,22.45,22.45,100,6.02202268275314,6.02202268275314,6.02202268275314,6.02202268275314,372.798330107524,0.0,1.0
2013-12-05,22.76,22.76,22.7,22.7,2400,6.10517756166867,6.10517756166867,6.08908306897534,6.08908306897534,8947.15992258055,0.0,1.0
2013-12-06,22.85,22.85,22.75,22.75,5500,6.12931930070866,6.12931930070866,6.10249514621978,6.10249514621978,20503.9081559138,0.0,1.0
2013-12-09,22.553,22.553,22.553,22.553,100,6.04965156187669,6.04965156187669,6.04965156187669,6.04965156187669,372.798330107523,0.0,1.0
2013-12-10,22.85,22.85,22.6,22.6,3000,6.12931930070866,6.12931930070866,6.06225891448646,6.06225891448646,11183.9499032257,0.0,1.0
2013-12-11,22.95,23.8399,22.85,22.85,5300,6.15614345519753,6.39485160599406,6.12931930070866,6.12931930070866,19758.3114956988,0.0,1.0
2013-12-12,22.7,22.85,22.69,22.85,3300,6.08908306897534,6.12931930070866,6.08640065352645,6.12931930070866,12302.3448935483,0.0,1.0
2013-12-13,22.51,22.8499,22.51,22.62,1400,6.03811717544647,6.12929247655417,6.03811717544647,6.06762374538424,5219.17662150533,0.0,1.0
2013-12-16,22.51,22.51,22.51,22.51,41,6.03811717544647,6.03811717544647,6.03811717544647,6.03811717544647,152.847315344085,0.0,1.0
2013-12-17,22.8,22.8,22.79,22.79,1800,6.11590722346422,6.11590722346422,6.11322480801533,6.11322480801533,6710.36994193542,0.0,1.0
2013-12-18,22.85,22.85,22.84,22.84,900,6.12931930070866,6.12931930070866,6.12663688525977,6.12663688525977,3355.18497096771,0.0,1.0
2013-12-19,22.85,22.85,22.85,22.85,0,6.12931930070866,6.12931930070866,6.12931930070866,6.12931930070866,0,0.0,1.0
2013-12-20,22.83,22.83,22.83,22.83,100,6.12395446981088,6.12395446981088,6.12395446981088,6.12395446981088,372.798330107523,0.0,1.0
2013-12-23,22.839,22.85,22.77,22.77,8400,6.12636864371488,6.12931930070866,6.10785997711755,6.10785997711755,31315.059729032,0.0,1.0
2013-12-24,22.84,22.84,22.84,22.84,0,6.12663688525977,6.12663688525977,6.12663688525977,6.12663688525977,0,0.0,1.0
2013-12-26,22.839,22.839,22.839,22.839,12,6.12636864371488,6.12636864371488,6.12636864371488,6.12636864371488,44.7357996129028,0.0,1.0
2013-12-27,22.839,22.839,22.839,22.839,1,6.12636864371488,6.12636864371488,6.12636864371488,6.12636864371488,3.72798330107523,0.0,1.0
2013-12-30,22.8,22.8,22.78,22.78,1200,6.11590722346422,6.11590722346422,6.11054239256644,6.11054239256644,4473.57996129028,0.0,1.0
2013-12-31,22.85,22.85,22.201,22.201,200,6.12931930070866,6.12931930070866,5.95523053807584,5.95523053807584,745.596660215046,0.0,1.0
2014-01-02,22.8,22.8,22.8,22.8,17,6.11590722346422,6.11590722346422,6.11590722346422,6.11590722346422,63.3757161182789,0.0,1.0
2014-01-03,22.8,22.8,22.8,22.8,1,6.11590722346422,6.11590722346422,6.11590722346422,6.11590722346422,3.72798330107523,0.0,1.0
2014-01-06,22.85,22.85,22.85,22.85,0,6.12931930070866,6.12931930070866,6.12931930070866,6.12931930070866,0,0.0,1.0
2014-01-07,22.85,22.85,22.85,22.85,0,6.12931930070866,6.12931930070866,6.12931930070866,6.12931930070866,0,0.0,1.0
2014-01-08,22.85,22.85,22.84,22.84,700,6.12931930070866,6.12931930070866,6.12663688525977,6.12663688525977,2609.58831075266,0.0,1.0
2014-01-09,22.71,22.71,22.71,22.71,500,6.09176548442423,6.09176548442423,6.09176548442423,6.09176548442423,1863.99165053762,0.0,1.0
2014-01-10,22.71,22.71,22.71,22.71,0,6.09176548442423,6.09176548442423,6.09176548442423,6.09176548442423,0,0.0,1.0
2014-01-13,22.71,22.71,22.71,22.71,0,6.09176548442423,6.09176548442423,6.09176548442423,6.09176548442423,0,0.0,1.0
2014-01-14,22.71,22.71,22.71,22.71,0,6.09176548442423,6.09176548442423,6.09176548442423,6.09176548442423,0,0.0,1.0
2014-01-15,22.81,22.85,22.81,22.85,1100,6.1185896389131,6.12931930070866,6.1185896389131,6.12931930070866,4100.78163118276,0.0,1.0
2014-01-16,22.85,22.85,22.85,22.85,500,6.12931930070866,6.12931930070866,6.12931930070866,6.12931930070866,1863.99165053762,0.0,1.0
2014-01-17,22.96,22.99,22.96,22.99,300,6.15882587064642,6.16687311699308,6.15882587064642,6.16687311699308,1118.39499032257,0.0,1.0
2014-01-21,22.8877,22.8877,22.8877,22.8877,300,6.13943200695096,6.13943200695096,6.13943200695096,6.13943200695096,1118.39499032257,0.0,1.0
2014-01-22,22.8877,22.8877,22.8877,22.8877,50,6.13943200695096,6.13943200695096,6.13943200695096,6.13943200695096,186.399165053762,0.0,1.0
2014-01-23,22.951,22.951,22.92,22.92,300,6.15641169674242,6.15641169674242,6.14809620885087,6.14809620885087,1118.39499032257,0.0,1.0
2014-01-24,23.15,23.15,23.15,23.15,100,6.20979176417529,6.20979176417529,6.20979176417529,6.20979176417529,372.798330107523,0.0,1.0
2014-01-27,23.75,23.78,23.71,23.78,5100,6.37073669110856,6.37878393745522,6.36000702931301,6.37878393745522,19012.7148354837,0.0,1.0
2014-01-28,22.85,23.76,22.85,22.941,8600,6.12931930070866,6.37341910655745,6.12931930070866,6.15372928129353,32060.656389247,0.0,1.0
2014-01-29,22.85,22.85,22.85,22.85,300,6.12931930070866,6.12931930070866,6.12931930070866,6.12931930070866,1118.39499032257,0.0,1.0
2014-01-30,22.85,22.85,22.85,22.85,0,6.12931930070866,6.12931930070866,6.12931930070866,6.12931930070866,0,0.0,1.0
2014-01-31,22.851,22.851,22.851,22.851,200,6.12958754225354,6.12958754225354,6.12958754225354,6.12958754225354,745.596660215047,0.0,1.0
2014-02-03,23.05,23.1,22.9,22.9399,1000,6.18296760968641,6.19637968693085,6.14273137795309,6.15343421559416,3727.98330107524,0.0,1.0
2014-02-04,23.24,23.24,22.85,22.85,1000,6.23393350321528,6.23393350321528,6.12931930070866,6.12931930070866,3727.98330107523,0.0,1.0
2014-02-05,22.87,23.25,22.87,23.24,1500,6.13468413160643,6.23661591866417,6.13468413160643,6.23393350321528,5591.97495161285,0.0,1.0
2014-02-06,22.87,22.87,22.87,22.87,0,6.13468413160643,6.13468413160643,6.13468413160643,6.13468413160643,0,0.0,1.0
2014-02-07,22.87,22.87,22.87,22.87,0,6.13468413160643,6.13468413160643,6.13468413160643,6.13468413160643,0,0.0,1.0
2014-02-10,23.27,23.27,23.27,23.27,400,6.24198074956194,6.24198074956194,6.24198074956194,6.24198074956194,1491.19332043009,0.0,1.0
2014-02-11,23.27,23.27,23.27,23.27,0,6.24198074956194,6.24198074956194,6.24198074956194,6.24198074956194,0,0.0,1.0
2014-02-12,23.27,23.27,23.27,23.27,0,6.24198074956194,6.24198074956194,6.24198074956194,6.24198074956194,0,0.0,1.0
2014-02-13,23.0,23.0,23.0,23.0,300,6.16955553244197,6.16955553244197,6.16955553244197,6.16955553244197,1118.39499032257,0.0,1.0
2014-02-14,23.25,23.699,23.25,23.5,14700,6.23661591866417,6.35705637231923,6.23661591866417,6.30367630488636,54801.3545258059,0.0,1.0
2014-02-18,23.17,23.18,23.17,23.18,500,6.21515659507307,6.21783901052195,6.21515659507307,6.21783901052195,1863.99165053762,0.0,1.0
2014-02-19,23.17,23.17,23.17,23.17,0,6.21515659507307,6.21515659507307,6.21515659507307,6.21515659507307,0,0.0,1.0
2014-02-20,23.0,23.75,23.0,23.6899,18900,6.16955553244197,6.37073669110856,6.16955553244197,6.35461537426074,70458.884390322,0.0,1.0
2014-02-21,22.92,22.92,22.92,22.92,200,6.14809620885087,6.14809620885087,6.14809620885087,6.14809620885087,745.596660215047,0.0,1.0
2014-02-24,23.76,23.87,23.75,23.76,1000,6.37341910655745,6.40292567649521,6.37073669110856,6.37341910655745,3727.98330107523,0.0,1.0
2014-02-25,23.5,24.0,23.25,23.76,4300,6.30367630488636,6.43779707733075,6.23661591866417,6.37341910655745,16030.3281946235,0.0,1.0
2014-02-26,23.25,23.5,23.24,23.5,700,6.23661591866417,6.30367630488636,6.23393350321528,6.30367630488636,2609.58831075266,0.0,1.0
2014-02-27,23.1,23.1,22.85,22.85,1000,6.22588625686862,6.22588625686862,6.15850653547394,6.15850653547394,3710.31513377156,0.11,1.0
2014-02-28,23.26,23.375,23.01,23.1,1500,6.26900927856121,6.30000395040277,6.20162955716653,6.22588625686862,5565.47270065734,0.0,1.0
2014-03-03,23.62,23.62,23.26,23.26,400,6.36603607736956,6.36603607736956,6.26900927856121,6.26900927856121,1484.12605350862,0.0,1.0
2014-03-04,23.48,23.48,23.48,23.48,75,6.32830343338853,6.32830343338853,6.32830343338853,6.32830343338853,278.273635032867,0.0,1.0
2014-03-05,23.4,23.74,23.4,23.74,31600,6.30674192254224,6.398378343639,6.30674192254224,6.398378343639,117245.958227181,0.0,1.0
2014-03-06,23.28,23.749,23.28,23.749,400,6.27439965627279,6.40080401360921,6.27439965627279,6.40080401360921,1484.12605350862,0.0,1.0
2014-03-07,23.3,23.3,23.3,23.3,200,6.27979003398436,6.27979003398436,6.27979003398436,6.27979003398436,742.063026754312,0.0,1.0
2014-03-10,23.3,23.3,23.3,23.3,0,6.27979003398436,6.27979003398436,6.27979003398436,6.27979003398436,0,0.0,1.0
2014-03-11,23.38,23.381,23.38,23.38,1600,6.30135154483066,6.30162106371624,6.30135154483066,6.30135154483066,5936.5042140345,0.0,1.0
2014-03-12,23.32,23.45,23.32,23.45,4600,6.28518041169594,6.32021786682117,6.28518041169594,6.32021786682117,17067.4496153492,0.0,1.0
2014-03-13,23.739,23.739,23.45,23.45,33500,6.39810882475342,6.39810882475342,6.32021786682117,6.32021786682117,124295.556981347,0.0,1.0
2014-03-14,23.739,23.739,23.739,23.739,2,6.39810882475342,6.39810882475342,6.39810882475342,6.39810882475342,7.42063026754313,0.0,1.0
2014-03-17,23.34,23.55,23.34,23.55,11100,6.29057078940751,6.34716975537904,6.29057078940751,6.34716975537904,41184.4979848643,0.0,1.0
2014-03-18,23.25,23.29,23.25,23.283,3400,6.26631408970543,6.27709484512858,6.26631408970543,6.27520821292952,12615.0714548233,0.0,1.0
2014-03-19,23.44,23.44,23.44,23.44,21,6.31752267796538,6.31752267796538,6.31752267796538,6.31752267796538,77.9166178092028,0.0,1.0
2014-03-20,23.0,23.4964,22.9999,23.4964,2700,6.19893436831074,6.33272354311203,6.19890741642219,6.33272354311203,10017.8508611832,0.0,1.0
2014-03-21,23.15,23.1501,23.0,23.15,8500,6.23936220114755,6.23938915303611,6.19893436831074,6.23936220114755,31537.6786370583,0.0,1.0
2014-03-24,23.76,24.0,23.76,23.87,900,6.40376872135058,6.46845325388947,6.40376872135058,6.43341579876424,3339.2836203944,0.0,1.0
2014-03-25,23.75,23.75,23.62,23.62,300,6.40107353249479,6.40107353249479,6.36603607736956,6.36603607736956,1113.09454013147,0.0,1.0
2014-03-26,23.12,23.12,23.12,23.12,23,6.23127663458019,6.23127663458019,6.23127663458019,6.23127663458019,85.3372480767459,0.0,1.0
2014-03-27,22.8575,22.8575,22.8575,22.8575,200,6.16052792711578,6.16052792711578,6.16052792711578,6.16052792711578,742.063026754312,0.0,1.0
2014-03-28,23.59,23.59,23.59,23.59,200,6.35795051080219,6.35795051080219,6.35795051080219,6.35795051080219,742.063026754312,0.0,1.0
2014-03-31,23.48,23.5986,23.0,23.5986,11800,6.32830343338853,6.36026837321817,6.19893436831074,6.36026837321817,43781.7185785044,0.0,1.0
2014-04-01,23.21,23.21,22.851,22.851,300,6.25553333428228,6.25553333428228,6.15877605435951,6.15877605435951,1113.09454013147,0.0,1.0
2014-04-02,22.91,22.91,22.91,22.91,2,6.17467766860866,6.17467766860866,6.17467766860866,6.17467766860866,7.42063026754312,0.0,1.0
2014-04-03,23.21,23.21,23.21,23.21,0,6.25553333428228,6.25553333428228,6.25553333428228,6.25553333428228,0,0.0,1.0
2014-04-04,23.0,23.25,23.0,23.249,8200,6.19893436831074,6.26631408970543,6.19893436831074,6.26604457081985,30424.5840969268,0.0,1.0
2014-04-07,22.98,22.99,22.98,22.99,9100,6.19354399059917,6.19623917945496,6.19354399059917,6.19623917945496,33763.8677173212,0.0,1.0
2014-04-08,23.0,23.0,22.85,22.85,1300,6.19893436831074,6.19893436831074,6.15850653547394,6.15850653547394,4823.40967390303,0.0,1.0
2014-04-09,23.1,23.1,23.1,23.1,100,6.22588625686862,6.22588625686862,6.22588625686862,6.22588625686862,371.031513377156,0.0,1.0
2014-04-10,23.0,23.05,22.85,22.85,3700,6.19893436831074,6.21241031258968,6.15850653547394,6.15850653547394,13728.1659949548,0.0,1.0
2014-04-11,22.85,22.88,22.84,22.86,6400,6.15850653547394,6.1665921020413,6.15581134661815,6.16120172432972,23746.016856138,0.0,1.0
2014-04-14,22.55,22.67,22.45,22.67,1700,6.07765086980032,6.10999313606976,6.05069898124244,6.10999313606976,6307.53572741165,0.0,1.0
2014-04-15,22.6,22.6,22.54,22.56,6600,6.09112681407925,6.09112681407925,6.07495568094453,6.0803460586561,24488.0798828923,0.0,1.0
2014-04-16,23.099,23.099,22.5001,22.5001,500,6.22561673798304,6.22561673798304,6.06420187740994,6.06420187740994,1855.15756688578,0.0,1.0
2014-04-17,22.62,22.62,22.62,22.62,2,6.09651719179083,6.09651719179083,6.09651719179083,6.09651719179083,7.42063026754312,0.0,1.0
2014-04-21,22.84,23.0,22.55,22.95,1200,6.15581134661815,6.19893436831074,6.07765086980032,6.18545842403181,4452.37816052587,0.0,1.0
2014-04-22,22.6104,22.62,22.601,22.62,700,6.09392981048927,6.09651719179083,6.09139633296483,6.09651719179083,2597.22059364009,0.0,1.0
2014-04-23,22.54,22.54,22.54,22.54,33,6.07495568094453,6.07495568094453,6.07495568094453,6.07495568094453,122.440399414461,0.0,1.0
2014-04-24,23.1,23.1,22.98,22.99,6000,6.22588625686862,6.22588625686862,6.19354399059917,6.19623917945496,22261.8908026294,0.0,1.0
2014-04-25,23.55,24.09,23.25,23.25,21600,6.34716975537904,6.49270995359156,6.26631408970543,6.26631408970543,80142.8068894657,0.0,1.0
2014-04-28,23.6,23.89,23.6,23.6501,3500,6.36064569965798,6.43880617647581,6.36064569965798,6.37414859582548,12986.1029682005,0.0,1.0
2014-04-29,24.0099,24.25,24.0099,24.25,1500,6.4711214908567,6.53583297528415,6.4711214908567,6.53583297528415,5565.47270065734,0.0,1.0
2014-04-30,23.85,23.88,23.85,23.85,2600,6.42802542105266,6.43611098762002,6.42802542105266,6.42802542105266,9646.81934780606,0.0,1.0
2014-05-01,24.38,24.38,24.36,24.36,800,6.57087043040939,6.57087043040939,6.56548005269781,6.56548005269781,2968.25210701725,0.0,1.0
2014-05-02,24.0,24.0,24.0,24.0,300,6.46845325388947,6.46845325388947,6.46845325388947,6.46845325388947,1113.09454013147,0.0,1.0
2014-05-05,23.6971,24.2,23.69,24.0,3200,6.38681598344767,6.52235703100522,6.38490239936007,6.46845325388947,11873.008428069,0.0,1.0
2014-05-06,23.6971,23.6971,23.6971,23.6971,101,6.38681598344767,6.38681598344767,6.38681598344767,6.38681598344767,374.741828510928,0.0,1.0
2014-05-07,24.05,24.05,24.05,24.05,400,6.48192919816841,6.48192919816841,6.48192919816841,6.48192919816841,1484.12605350862,0.0,1.0
2014-05-08,24.3999,24.4,24.3999,24.4,300,6.57623385623241,6.57626080812096,6.57623385623241,6.57626080812096,1113.09454013147,0.0,1.0
2014-05-09,24.4,24.4,24.4,24.4,0,6.57626080812096,6.57626080812096,6.57626080812096,6.57626080812096,0,0.0,1.0
2014-05-12,24.4,24.4,24.4,24.4,0,6.57626080812096,6.57626080812096,6.57626080812096,6.57626080812096,0,0.0,1.0
2014-05-13,24.3999,24.3999,24.3999,24.3999,99,6.57623385623241,6.57623385623241,6.57623385623241,6.57623385623241,367.321198243384,0.0,1.0
2014-05-14,24.4,24.4,24.4,24.4,0,6.57626080812096,6.57626080812096,6.57626080812096,6.57626080812096,0,0.0,1.0
2014-05-15,24.3999,24.3999,24.3999,24.3999,14,6.57623385623241,6.57623385623241,6.57623385623241,6.57623385623241,51.9444118728018,0.0,1.0
2014-05-16,24.4,24.4,24.4,24.4,0,6.57626080812096,6.57626080812096,6.57626080812096,6.57626080812096,0,0.0,1.0
2014-05-19,24.4,24.4,24.4,24.4,0,6.57626080812096,6.57626080812096,6.57626080812096,6.57626080812096,0,0.0,1.0
2014-05-20,24.4,24.4,24.4,24.4,0,6.57626080812096,6.57626080812096,6.57626080812096,6.57626080812096,0,0.0,1.0
2014-05-21,24.4,24.4,24.4,24.4,0,6.57626080812096,6.57626080812096,6.57626080812096,6.57626080812096,0,0.0,1.0
2014-05-22,23.73,23.73,23.73,23.73,103,6.39568315478322,6.39568315478322,6.39568315478322,6.39568315478322,382.16245877847,0.0,1.0
2014-05-23,24.4,24.4,24.4,24.4,0,6.57626080812096,6.57626080812096,6.57626080812096,6.57626080812096,0,0.0,1.0
2014-05-27,23.7,23.7,23.7,23.7,600,6.38759758821585,6.38759758821585,6.38759758821585,6.38759758821585,2226.18908026294,0.0,1.0
2014-05-28,24.1,24.2,23.5,23.52,13800,6.49540514244735,6.52235703100522,6.33369381110011,6.33908418881168,51202.3488460475,0.0,1.0
2014-05-29,24.0,24.1,23.95,24.09,1900,6.46845325388947,6.49540514244735,6.45497730961054,6.49270995359156,7049.59875416597,0.0,1.0
2014-05-30,24.0,24.0,24.0,24.0,0,6.46845325388947,6.46845325388947,6.46845325388947,6.46845325388947,0,0.0,1.0
2014-06-02,24.2,24.2,24.2,24.2,400,6.52235703100522,6.52235703100522,6.52235703100522,6.52235703100522,1484.12605350862,0.0,1.0
2014-06-03,24.2,24.2,24.2,24.2,900,6.52235703100522,6.52235703100522,6.52235703100522,6.52235703100522,3339.2836203944,0.0,1.0
2014-06-04,24.2,24.2,24.2,24.2,0,6.55200410841888,6.55200410841888,6.55200410841888,6.55200410841888,0,0.11,1.0
2014-06-05,24.2,24.2,24.2,24.2,0,6.55200410841888,6.55200410841888,6.55200410841888,6.55200410841888,0,0.0,1.0
2014-06-06,24.2,24.2,24.2,24.2,400,6.55200410841888,6.55200410841888,6.55200410841888,6.55200410841888,1477.41055100406,0.0,1.0
2014-06-09,23.55,23.55,23.55,23.55,18,6.3760205269944,6.3760205269944,6.3760205269944,6.3760205269944,66.4834747951827,0.0,1.0
2014-06-10,24.2,24.35,24.2,24.21,1600,6.55200410841888,6.59261570413222,6.55200410841888,6.5547115481331,5909.64220401624,0.0,1.0
2014-06-11,24.1,24.1001,24.1,24.1001,700,6.52492971127665,6.52495678567379,6.52492971127665,6.52495678567379,2585.46846425711,0.0,1.0
2014-06-12,23.79,23.79,23.79,23.79,5,6.44099908013575,6.44099908013575,6.44099908013575,6.44099908013575,18.4676318875507,0.0,1.0
2014-06-13,24.1,24.1,24.1,24.1,0,6.52492971127665,6.52492971127665,6.52492971127665,6.52492971127665,0,0.0,1.0
2014-06-16,24.0,24.0001,24.0,24.0001,1600,6.49785531413442,6.49788238853157,6.49785531413442,6.49788238853157,5909.64220401624,0.0,1.0
2014-06-17,23.99,23.99,23.99,23.99,113,6.4951478744202,6.4951478744202,6.4951478744202,6.4951478744202,417.368480658647,0.0,1.0
2014-06-18,24.1617,24.49,24.1617,24.2859,1800,6.54163461431341,6.63051986013134,6.54163461431341,6.57526101556405,6648.34747951827,0.0,1.0
2014-06-19,24.16,24.16,24.13,24.13,300,6.54117434956199,6.54117434956199,6.53305203041932,6.53305203041932,1108.05791325304,0.0,1.0
2014-06-20,24.12,24.12,23.902,24.1,1200,6.5303445907051,6.5303445907051,6.47132240493504,6.52492971127665,4432.23165301218,0.0,1.0
2014-06-23,24.12,24.12,24.12,24.12,0,6.5303445907051,6.5303445907051,6.5303445907051,6.5303445907051,0,0.0,1.0
2014-06-24,24.25,24.28,24.25,24.25,2100,6.56554130698999,6.57366362613266,6.56554130698999,6.56554130698999,7756.40539277132,0.0,1.0
2014-06-25,24.0,24.05,23.88,23.88,4300,6.49785531413442,6.51139251270554,6.46536603756375,6.46536603756375,15882.1634232937,0.0,1.0
2014-06-26,24.0,24.0,24.0,24.0,4,6.49785531413442,6.49785531413442,6.49785531413442,6.49785531413442,14.7741055100406,0.0,1.0
2014-06-27,23.9,24.58,23.9,24.58,1100,6.4707809169922,6.65488681755934,6.4707809169922,6.65488681755934,4062.87901526116,0.0,1.0
2014-06-30,24.18,24.21,23.96,23.96,500,6.54658922899043,6.5547115481331,6.48702555527753,6.48702555527753,1846.76318875508,0.0,1.0
2014-07-01,24.53,24.53,24.0,24.0,700,6.64134961898823,6.64134961898823,6.49785531413442,6.49785531413442,2585.4684642571,0.0,1.0
2014-07-02,24.04,24.04,24.04,24.04,109,6.50868507299132,6.50868507299132,6.50868507299132,6.50868507299132,402.594375148606,0.0,1.0
2014-07-03,24.05,24.08,24.05,24.05,700,6.51139251270554,6.51951483184821,6.51139251270554,6.51139251270554,2585.4684642571,0.0,1.0
2014-07-07,24.05,24.05,24.05,24.05,500,6.51139251270554,6.51139251270554,6.51139251270554,6.51139251270554,1846.76318875507,0.0,1.0
2014-07-08,23.95,24.01,23.95,23.95,1600,6.48431811556331,6.50056275384865,6.48431811556331,6.48431811556331,5909.64220401624,0.0,1.0
2014-07-09,23.9,24.5699,23.9,23.93,1900,6.4707809169922,6.65215230344798,6.4707809169922,6.47890323613487,7017.70011726928,0.0,1.0
2014-07-10,24.5699,24.5699,24.5699,24.5699,100,6.65215230344798,6.65215230344798,6.65215230344798,6.65215230344798,369.352637751015,0.0,1.0
2014-07-11,24.57,24.57,24.57,24.57,0,6.65217937784512,6.65217937784512,6.65217937784512,6.65217937784512,0,0.0,1.0
2014-07-14,24.57,24.57,24.57,24.57,0,6.65217937784512,6.65217937784512,6.65217937784512,6.65217937784512,0,0.0,1.0
2014-07-15,24.5699,24.5699,24.5699,24.5699,7,6.65215230344798,6.65215230344798,6.65215230344798,6.65215230344798,25.854684642571,0.0,1.0
2014-07-16,23.98,24.3,23.85,24.09,25700,6.49244043470598,6.5790785055611,6.45724371842108,6.52222227156243,94923.6279020108,0.0,1.0
2014-07-17,23.7,24.4,23.7,24.4,1300,6.41663212270774,6.60615290270333,6.41663212270774,6.60615290270333,4801.5842907632,0.0,1.0
2014-07-18,23.9,24.1,23.85,24.1,2200,6.4707809169922,6.52492971127665,6.45724371842108,6.52492971127665,8125.75803052233,0.0,1.0
2014-07-21,23.88,24.2,23.7,24.2,4000,6.46536603756375,6.55200410841888,6.41663212270774,6.55200410841888,14774.1055100406,0.0,1.0
2014-07-22,23.87,23.87,23.87,23.87,140,6.46265859784953,6.46265859784953,6.46265859784953,6.46265859784953,517.093692851421,0.0,1.0
2014-07-23,23.7,23.7,23.7,23.7,100,6.41663212270774,6.41663212270774,6.41663212270774,6.41663212270774,369.352637751015,0.0,1.0
2014-07-24,24.11,24.12,24.0,24.0,800,6.52763715099087,6.5303445907051,6.49785531413442,6.49785531413442,2954.82110200812,0.0,1.0
2014-07-25,24.25,24.57,24.25,24.57,1700,6.56554130698999,6.65217937784512,6.56554130698999,6.65217937784512,6278.99484176726,0.0,1.0
2014-07-28,24.1512,24.25,24.1512,24.25,1100,6.53879180261347,6.56554130698999,6.53879180261347,6.56554130698999,4062.87901526117,0.0,1.0
2014-07-29,24.15,24.15,24.15,24.15,0,6.53846690984776,6.53846690984776,6.53846690984776,6.53846690984776,0,0.0,1.0
2014-07-30,24.15,24.15,24.15,24.15,0,6.53846690984776,6.53846690984776,6.53846690984776,6.53846690984776,0,0.0,1.0
2014-07-31,24.2601,24.2601,24.26,24.26,200,6.56827582110136,6.56827582110136,6.56824874670421,6.56824874670421,738.70527550203,0.0,1.0
2014-08-01,24.55,24.55,24.54,24.54,300,6.64676449841667,6.64676449841667,6.64405705870245,6.64405705870245,1108.05791325305,0.0,1.0
2014-08-04,24.55,24.55,24.55,24.55,0,6.64676449841667,6.64676449841667,6.64676449841667,6.64676449841667,0,0.0,1.0
2014-08-05,24.55,24.55,24.55,24.55,0,6.64676449841667,6.64676449841667,6.64676449841667,6.64676449841667,0,0.0,1.0
2014-08-06,24.021,24.021,24.021,24.021,100,6.50354093753429,6.50354093753429,6.50354093753429,6.50354093753429,369.352637751015,0.0,1.0
2014-08-07,24.02,24.02,24.02,24.02,0,6.50327019356287,6.50327019356287,6.50327019356287,6.50327019356287,0,0.0,1.0
2014-08-08,24.02,24.02,24.02,24.02,0,6.50327019356287,6.50327019356287,6.50327019356287,6.50327019356287,0,0.0,1.0
2014-08-11,24.7421,24.7421,24.7421,24.7421,700,6.69877441532689,6.69877441532689,6.69877441532689,6.69877441532689,2585.4684642571,0.0,1.0
2014-08-12,24.6899,24.69,24.6899,24.69,1200,6.68464158001865,6.68466865441579,6.68464158001865,6.68466865441579,4432.23165301218,0.0,1.0
2014-08-13,24.69,24.69,24.69,24.69,0,6.68466865441579,6.68466865441579,6.68466865441579,6.68466865441579,0,0.0,1.0
2014-08-14,24.6899,24.6899,24.6899,24.6899,5,6.68464158001865,6.68464158001865,6.68464158001865,6.68464158001865,18.4676318875507,0.0,1.0
2014-08-15,24.69,24.69,24.69,24.69,0,6.68466865441579,6.68466865441579,6.68466865441579,6.68466865441579,0,0.0,1.0
2014-08-18,24.69,24.69,24.69,24.69,0,6.68466865441579,6.68466865441579,6.68466865441579,6.68466865441579,0,0.0,1.0
2014-08-19,24.2601,24.47,24.26,24.34,3500,6.56827582110136,6.62510498070289,6.56824874670421,6.589908264418,12927.3423212855,0.0,1.0
2014-08-20,24.3501,24.36,24.3501,24.36,1000,6.59264277852936,6.59532314384644,6.59264277852936,6.59532314384644,3693.52637751015,0.0,1.0
2014-08-21,24.3501,24.3501,24.3501,24.3501,5,6.59264277852936,6.59264277852936,6.59264277852936,6.59264277852936,18.4676318875508,0.0,1.0
2014-08-22,24.35,24.35,24.35,24.35,0,6.59261570413222,6.59261570413222,6.59261570413222,6.59261570413222,0,0.0,1.0
2014-08-25,24.41,24.41,24.41,24.41,1000,6.60886034241755,6.60886034241755,6.60886034241755,6.60886034241755,3693.52637751015,0.0,1.0
2014-08-26,24.76,24.7601,24.7,24.7,10200,6.70362073241535,6.70364780681249,6.68737609413001,6.68737609413001,37673.9690506035,0.0,1.0
2014-08-27,24.76,24.7601,24.76,24.7601,1600,6.70362073241535,6.70364780681249,6.70362073241535,6.70364780681249,5909.64220401624,0.0,1.0
2014-08-28,24.8,24.82,24.8,24.82,300,6.71445049127224,6.71986537070068,6.71445049127224,6.71986537070068,1108.05791325304,0.0,1.0
2014-08-29,24.83,24.83,24.8,24.8,4700,6.72257281041491,6.72257281041491,6.71445049127224,6.71445049127224,17359.5739742977,0.0,1.0
2014-09-02,24.8324,24.84,24.76,24.76,3500,6.72322259594632,6.72528025012913,6.70362073241535,6.70362073241535,12927.3423212855,0.0,1.0
2014-09-03,24.801,24.801,24.8,24.8,2400,6.71472123524366,6.71472123524366,6.71445049127224,6.71445049127224,8864.46330602436,0.0,1.0
2014-09-04,24.78,25.0,24.78,24.78,11900,6.73881744870024,6.7986455293586,6.73881744870024,6.73881744870024,43758.7161612273,0.11,1.0
2014-09-05,24.875,24.875,24.85,24.85,2200,6.7646523017118,6.7646523017118,6.75785365618245,6.75785365618245,8089.84668526892,0.0,1.0
2014-09-08,25.0999,25.0999,24.76,24.78,800,6.82581291689392,6.82581291689392,6.73337853227676,6.73881744870024,2941.76243100688,0.0,1.0
2014-09-09,25.1,25.1001,25.1,25.1,1400,6.82584011147603,6.82586730605815,6.82584011147603,6.82584011147603,5148.08425426204,0.0,1.0
2014-09-10,24.76,24.76,24.76,24.76,400,6.73337853227676,6.73337853227676,6.73337853227676,6.73337853227676,1470.88121550344,0.0,1.0
2014-09-11,23.6164,24.98,23.6164,24.98,1800,6.42238129118178,6.79320661293511,6.42238129118178,6.79320661293511,6618.96546976547,0.0,1.0
2014-09-12,23.6164,23.6164,23.6164,23.6164,102,6.42238129118178,6.42238129118178,6.42238129118178,6.42238129118178,375.074709953377,0.0,1.0
2014-09-15,24.4,24.4,24.4,24.4,400,6.63547803665399,6.63547803665399,6.63547803665399,6.63547803665399,1470.88121550344,0.0,1.0
2014-09-16,24.53,25.0499,24.49,25.0499,2600,6.67083099340666,6.8122156258352,6.65995316055968,6.8122156258352,9560.72790077235,0.0,1.0
2014-09-17,24.5,24.5,24.25,24.25,4300,6.66267261877143,6.66267261877143,6.59468616347784,6.59468616347784,15811.973066662,0.0,1.0
2014-09-18,24.75,24.75,24.51,24.6243,3600,6.73065907406501,6.73065907406501,6.66539207698317,6.6964754843434,13237.930939531,0.0,1.0
2014-09-19,25.0,25.0,24.55,24.55,600,6.7986455293586,6.7986455293586,6.67626990983014,6.67626990983014,2206.32182325516,0.0,1.0
2014-09-22,24.54,24.54,24.54,24.54,100,6.6735504516184,6.6735504516184,6.6735504516184,6.6735504516184,367.72030387586,0.0,1.0
2014-09-23,24.755,24.755,24.51,24.51,300,6.73201880317088,6.73201880317088,6.66539207698317,6.66539207698317,1103.16091162758,0.0,1.0
2014-09-24,24.6005,24.69,24.55,24.55,1009,6.69000317379945,6.71434232479455,6.67626990983014,6.67626990983014,3710.29786610742,0.0,1.0
2014-09-25,24.96,24.96,24.96,24.96,122,6.78776769651162,6.78776769651162,6.78776769651162,6.78776769651162,448.618770728549,0.0,1.0
2014-09-26,24.96,24.96,24.96,24.96,0,6.78776769651162,6.78776769651162,6.78776769651162,6.78776769651162,0,0.0,1.0
2014-09-29,24.9765,24.99,24.51,24.53,1308,6.792254802561,6.79592607114685,6.66539207698317,6.67083099340666,4809.78157469625,0.0,1.0
2014-09-30,24.96,24.96,24.96,24.96,348,6.78776769651162,6.78776769651162,6.78776769651162,6.78776769651162,1279.66665748799,0.0,1.0
2014-10-01,25.0,25.0,24.9999,24.9999,2699,6.7986455293586,6.7986455293586,6.79861833477648,6.79861833477648,9924.77100160946,0.0,1.0
2014-10-02,24.88,25.0,24.6001,24.61,3979,6.76601203081768,6.7986455293586,6.68989439547098,6.6925866591006,14631.5908912205,0.0,1.0
2014-10-03,24.9,25.0,24.75,24.75,2400,6.77145094724116,6.7986455293586,6.73065907406501,6.73065907406501,8825.28729302064,0.0,1.0
2014-10-06,24.9,24.9,24.9,24.9,0,6.77145094724116,6.77145094724116,6.77145094724116,6.77145094724116,0,0.0,1.0
2014-10-07,25.0,25.0,25.0,25.0,154,6.7986455293586,6.7986455293586,6.7986455293586,6.7986455293586,566.289267968824,0.0,1.0
2014-10-08,25.0,25.0,25.0,25.0,0,6.7986455293586,6.7986455293586,6.7986455293586,6.7986455293586,0,0.0,1.0
2014-10-09,25.0,25.0,25.0,25.0,0,6.7986455293586,6.7986455293586,6.7986455293586,6.7986455293586,0,0.0,1.0
2014-10-10,24.9,25.0,24.9,24.97,1098,6.77145094724116,6.7986455293586,6.77145094724116,6.79048715472337,4037.56893655694,0.0,1.0
2014-10-13,24.6,24.67,24.51,24.601,2960,6.68986720088886,6.70890340837107,6.66539207698317,6.69013914671003,10884.5209947255,0.0,1.0
2014-10-14,24.941,24.9572,24.5,24.5,825,6.78260072590931,6.78700624821234,6.66267261877143,6.66267261877143,3033.69250697584,0.0,1.0
2014-10-15,24.5001,24.53,24.5,24.53,850,6.66269981335354,6.67083099340666,6.66267261877143,6.67083099340666,3125.62258294481,0.0,1.0
2014-10-16,24.5001,24.5001,24.5001,24.5001,78,6.66269981335354,6.66269981335354,6.66269981335354,6.66269981335354,286.821837023171,0.0,1.0
2014-10-17,24.989,24.989,24.94,24.94,3000,6.79565412532568,6.79565412532568,6.78232878008814,6.78232878008814,11031.6091162758,0.0,1.0
2014-10-20,24.97,24.989,24.87,24.97,792,6.79048715472337,6.79565412532568,6.76329257260593,6.79048715472337,2912.34480669681,0.0,1.0
2014-10-21,25.066,25.066,24.98,25.0,4678,6.8165939535561,6.8165939535561,6.79320661293511,6.7986455293586,17201.9558153127,0.0,1.0
2014-10-22,25.06,25.06,25.06,25.06,150,6.81496227862906,6.81496227862906,6.81496227862906,6.81496227862906,551.58045581379,0.0,1.0
2014-10-23,25.07,25.07,25.07,25.07,342,6.8176817368408,6.8176817368408,6.8176817368408,6.8176817368408,1257.60343925544,0.0,1.0
2014-10-24,25.07,25.07,25.07,25.07,0,6.8176817368408,6.8176817368408,6.8176817368408,6.8176817368408,0,0.0,1.0
2014-10-27,25.07,25.07,25.07,25.07,0,6.8176817368408,6.8176817368408,6.8176817368408,6.8176817368408,0,0.0,1.0
2014-10-28,25.07,25.07,25.07,25.07,45,6.8176817368408,6.8176817368408,6.8176817368408,6.8176817368408,165.474136744137,0.0,1.0
2014-10-29,25.07,25.07,25.07,25.07,0,6.8176817368408,6.8176817368408,6.8176817368408,6.8176817368408,0,0.0,1.0
2014-10-30,25.0,25.0,25.0,25.0,411,6.7986455293586,6.7986455293586,6.7986455293586,6.7986455293586,1511.33044892978,0.0,1.0
2014-10-31,25.0999,25.1,24.9,24.9,1327,6.82581291689392,6.82584011147603,6.77145094724116,6.77145094724116,4879.64843243266,0.0,1.0
2014-11-03,25.1,25.1,25.0872,25.0999,4077,6.82584011147603,6.82584011147603,6.822359204965,6.82581291689392,14991.9567890188,0.0,1.0
2014-11-04,25.1,25.1,25.1,25.1,0,6.82584011147603,6.82584011147603,6.82584011147603,6.82584011147603,0,0.0,1.0
2014-11-05,25.09,25.09,25.09,25.09,250,6.82312065326429,6.82312065326429,6.82312065326429,6.82312065326429,919.30075968965,0.0,1.0
2014-11-06,25.25,25.25,25.1,25.17,1401,6.86663198465218,6.86663198465218,6.82584011147603,6.84487631895824,5151.7614573008,0.0,1.0
2014-11-07,25.25,25.25,25.25,25.25,0,6.86663198465218,6.86663198465218,6.86663198465218,6.86663198465218,0,0.0,1.0
2014-11-10,25.25,25.25,25.25,25.25,24,6.86663198465218,6.86663198465218,6.86663198465218,6.86663198465218,88.2528729302064,0.0,1.0
2014-11-11,25.2495,25.2495,25.21,25.21,400,6.8664960117416,6.8664960117416,6.85575415180521,6.85575415180521,1470.88121550344,0.0,1.0
2014-11-12,25.2495,25.2495,25.2495,25.2495,0,6.8664960117416,6.8664960117416,6.8664960117416,6.8664960117416,0,0.0,1.0
2014-11-13,25.3057,25.3057,25.3057,25.3057,154,6.8817793668916,6.8817793668916,6.8817793668916,6.8817793668916,566.289267968824,0.0,1.0
2014-11-14,25.1927,25.1927,25.1927,25.1927,108,6.85104948909889,6.85104948909889,6.85104948909889,6.85104948909889,397.137928185929,0.0,1.0
2014-11-17,25.35,25.35,25.22,25.22,1145,6.89382656676962,6.89382656676962,6.85847361001695,6.85847361001695,4210.39747937859,0.0,1.0
2014-11-18,25.8,25.83,25.44,25.44,3408,7.01620218629807,7.0243605609333,6.91830169067531,6.91830169067531,12531.9079560893,0.0,1.0
2014-11-19,25.0,25.6796,24.75,25.6796,10974,6.7986455293586,6.98345990942868,6.73065907406501,6.98345990942868,40353.6261473369,0.0,1.0
2014-11-20,24.949,25.02,24.8,24.8,1203,6.78477629247871,6.80408444578208,6.74425636512373,6.74425636512373,4423.67525562659,0.0,1.0
2014-11-21,25.39,25.4,25.39,25.4,650,6.90470439961659,6.90742385782834,6.90470439961659,6.90742385782834,2390.18197519309,0.0,1.0
2014-11-24,25.02,25.39,25.02,25.39,204,6.80408444578208,6.90470439961659,6.80408444578208,6.90470439961659,750.149419906755,0.0,1.0
2014-11-25,25.05,25.1,25.05,25.05,2678,6.81224282041731,6.82584011147603,6.81224282041731,6.81224282041731,9847.54973779553,0.0,1.0
2014-11-26,25.05,25.05,25.05,25.05,0,6.81224282041731,6.81224282041731,6.81224282041731,6.81224282041731,0,0.0,1.0
2014-11-28,25.1062,26.45,24.84,24.84,1050,6.82752617556731,7.1929669700614,6.7551341979707,6.7551341979707,3861.06319069653,0.0,1.0
2014-12-01,24.8101,24.852,24.75,24.75,1600,6.74700301791759,6.75839754782479,6.73065907406501,6.73065907406501,5883.52486201376,0.0,1.0
2014-12-02,24.8101,24.8101,24.8101,24.8101,149,6.74700301791759,6.74700301791759,6.74700301791759,6.74700301791759,547.903252775031,0.0,1.0
2014-12-03,24.7001,24.7001,24.7001,24.7001,137,6.74700301791759,6.74700301791759,6.74700301791759,6.74700301791759,501.543232011836,0.11,1.0
2014-12-04,24.7001,24.7001,24.7001,24.7001,0,6.74700301791759,6.74700301791759,6.74700301791759,6.74700301791759,0,0.0,1.0
2014-12-05,24.63,24.8,24.63,24.8,400,6.727854718455,6.77429139332862,6.727854718455,6.77429139332862,1464.35980149441,0.0,1.0
2014-12-08,24.75,24.8,24.7,24.711,3955,6.76063354777755,6.77429139332862,6.74697570222649,6.74998042824772,14478.857537276,0.0,1.0
2014-12-09,24.75,24.75,24.75,24.75,2,6.76063354777755,6.76063354777755,6.76063354777755,6.76063354777755,7.32179900747206,0.0,1.0
2014-12-10,25.1,25.1,25.1,25.1,100,6.85623846663501,6.85623846663501,6.85623846663501,6.85623846663501,366.089950373603,0.0,1.0
2014-12-11,25.47,25.47,25.47,25.47,102,6.9573065237129,6.9573065237129,6.9573065237129,6.9573065237129,373.411749381075,0.0,1.0
2014-12-12,25.72,25.72,25.64,25.67,1680,7.02559575146823,7.02559575146823,7.00374319858653,7.01193790591716,6150.31116627653,0.0,1.0
2014-12-15,25.72,25.72,25.72,25.72,1,7.02559575146823,7.02559575146823,7.02559575146823,7.02559575146823,3.66089950373603,0.0,1.0
2014-12-16,25.7399,25.7399,25.72,25.72,206,7.03103157399755,7.03103157399755,7.02559575146823,7.02559575146823,754.145297769622,0.0,1.0
2014-12-17,25.72,25.72,25.72,25.72,102,7.02559575146823,7.02559575146823,7.02559575146823,7.02559575146823,373.411749381075,0.0,1.0
2014-12-18,26.3799,26.3799,26.3799,26.3799,101,7.2058519970512,7.2058519970512,7.2058519970512,7.2058519970512,369.750849877339,0.0,1.0
2014-12-19,25.75,26.0,25.1,25.1,629,7.03379045879887,7.1020796865542,6.85623846663501,6.85623846663501,2302.70578784996,0.0,1.0
2014-12-22,25.525,25.525,25.2,25.31,4201,6.97233015381907,6.97233015381907,6.88355415773715,6.91360141794949,15379.4388151951,0.0,1.0
2014-12-23,25.55,25.83,25.33,25.355,8709,6.97915907659461,7.05564301168057,6.91906455616992,6.92589347894545,31882.7737780371,0.0,1.0
2014-12-24,25.48,25.48,25.48,25.48,785,6.96003809282311,6.96003809282311,6.96003809282311,6.96003809282311,2873.80611043278,0.0,1.0
2014-12-26,25.8,26.1,25.35,25.3999,6216,7.04744830434994,7.12939537765633,6.92452769439034,6.93815822425031,22756.1513152231,0.0,1.0
2014-12-29,25.8,25.8,25.8,25.8,21,7.04744830434994,7.04744830434994,7.04744830434994,7.04744830434994,76.8788895784566,0.0,1.0
2014-12-30,26.34,26.34,26.34,26.34,232,7.19495303630145,7.19495303630145,7.19495303630145,7.19495303630145,849.328684866758,0.0,1.0
2014-12-31,26.25,26.25,26.25,26.25,184,7.17036891430953,7.17036891430953,7.17036891430953,7.17036891430953,673.605508687429,0.0,1.0
2015-01-02,26.3,26.46,25.6999,25.6999,11166,7.18402675986059,7.227731865624,7.0201052975567,7.0201052975567,40877.6038587165,0.0,1.0
2015-01-05,25.91,25.94,25.91,25.94,1530,7.07749556456228,7.08569027189292,7.07749556456228,7.08569027189292,5601.17624071612,0.0,1.0
2015-01-06,25.55,25.5501,25.55,25.5501,400,6.97915907659461,6.97918639228571,6.97915907659461,6.97918639228571,1464.35980149441,0.0,1.0
2015-01-07,25.55,25.55,25.55,25.55,0,6.97915907659461,6.97915907659461,6.97915907659461,6.97915907659461,0,0.0,1.0
2015-01-08,25.71,25.71,25.71,25.71,3000,7.02286418235802,7.02286418235802,7.02286418235802,7.02286418235802,10982.6985112081,0.0,1.0
2015-01-09,25.83,25.83,25.83,25.83,220,7.05564301168057,7.05564301168057,7.05564301168057,7.05564301168057,805.397890821927,0.0,1.0
2015-01-12,26.0,26.0,26.0,26.0,336,7.1020796865542,7.1020796865542,7.1020796865542,7.1020796865542,1230.06223325531,0.0,1.0
2015-01-13,26.0,26.0,26.0,26.0,260,7.1020796865542,7.1020796865542,7.1020796865542,7.1020796865542,951.833870971367,0.0,1.0
2015-01-14,26.2499,26.25,26.2499,26.25,400,7.17034159861842,7.17036891430953,7.17034159861842,7.17036891430953,1464.35980149441,0.0,1.0
2015-01-15,26.2499,26.2499,26.2499,26.2499,0,7.17034159861842,7.17034159861842,7.17034159861842,7.17034159861842,0,0.0,1.0
2015-01-16,25.95,25.95,25.95,25.95,349,7.08842184100313,7.08842184100313,7.08842184100313,7.08842184100313,1277.65392680387,0.0,1.0
2015-01-20,26.0,26.05,25.9,25.9,1299,7.1020796865542,7.11573753210526,7.07476399545207,7.07476399545207,4755.5084553531,0.0,1.0
2015-01-21,26.01,26.01,26.01,26.01,399,7.10481125566441,7.10481125566441,7.10481125566441,7.10481125566441,1460.69890199068,0.0,1.0
2015-01-22,26.0001,26.0001,26.0,26.0,1000,7.1021070022453,7.1021070022453,7.1020796865542,7.1020796865542,3660.89950373603,0.0,1.0
2015-01-23,26.2,26.25,26.2,26.24,3800,7.15671106875846,7.17036891430953,7.15671106875846,7.16763734519931,13911.4181141969,0.0,1.0
2015-01-26,26.24,26.24,26.24,26.24,256,7.16763734519931,7.16763734519931,7.16763734519931,7.16763734519931,937.190272956424,0.0,1.0
2015-01-27,26.25,26.25,26.25,26.25,239,7.17036891430953,7.17036891430953,7.17036891430953,7.17036891430953,874.954981392911,0.0,1.0
2015-01-28,26.24,26.24,26.24,26.24,108,7.16763734519931,7.16763734519931,7.16763734519931,7.16763734519931,395.377146403491,0.0,1.0
2015-01-29,26.1,26.25,26.1,26.25,1715,7.12939537765633,7.17036891430953,7.12939537765633,7.17036891430953,6278.44264890729,0.0,1.0
2015-01-30,26.07,26.25,26.05,26.25,1400,7.12120067032569,7.17036891430953,7.11573753210526,7.17036891430953,5125.25930523044,0.0,1.0
2015-02-02,26.07,26.07,26.05,26.05,408,7.12120067032569,7.12120067032569,7.11573753210526,7.11573753210526,1493.6469975243,0.0,1.0
2015-02-03,26.25,26.25,26.25,26.25,185,7.17036891430953,7.17036891430953,7.17036891430953,7.17036891430953,677.266408191165,0.0,1.0
2015-02-04,27.82,27.85,27.0,27.0,394,7.59922526461299,7.60741997194363,7.37523659757551,7.37523659757551,1442.394404472,0.0,1.0
2015-02-05,27.5,27.5001,27.5,27.5001,380,7.51181505308617,7.51184236877727,7.51181505308617,7.51184236877727,1391.14181141969,0.0,1.0
2015-02-06,26.5062,27.8699,26.5062,27.8699,977,7.24035171491319,7.61285579447296,7.24035171491319,7.61285579447296,3576.6988151501,0.0,1.0
2015-02-09,26.5062,26.5062,26.5062,26.5062,8,7.24035171491319,7.24035171491319,7.24035171491319,7.24035171491319,29.2871960298882,0.0,1.0
2015-02-10,26.5062,26.5062,26.5062,26.5062,0,7.24035171491319,7.24035171491319,7.24035171491319,7.24035171491319,0,0.0,1.0
2015-02-11,26.5062,26.5062,26.5062,26.5062,0,7.24035171491319,7.24035171491319,7.24035171491319,7.24035171491319,0,0.0,1.0
2015-02-12,26.7669,26.7669,26.7669,26.7669,400,7.31156372161645,7.31156372161645,7.31156372161645,7.31156372161645,1464.35980149441,0.0,1.0
2015-02-13,26.7669,26.7669,26.7669,26.7669,0,7.31156372161645,7.31156372161645,7.31156372161645,7.31156372161645,0,0.0,1.0
2015-02-17,26.8001,26.8001,26.8001,26.8001,174,7.32063253106235,7.32063253106235,7.32063253106235,7.32063253106235,636.996513650069,0.0,1.0
2015-02-18,26.99,26.99,26.65,26.75,5705,7.3725050284653,7.3725050284653,7.27963167871805,7.30694736982018,20885.431668814,0.0,1.0
2015-02-19,26.45,26.8,26.2,26.8,4027,7.22500029651379,7.32060521537125,7.15671106875846,7.32060521537125,14742.442301545,0.0,1.0
2015-02-20,26.8899,26.8899,26.8,26.8,2044,7.34516202167207,7.34516202167207,7.32060521537125,7.32060521537125,7482.87858563644,0.0,1.0
2015-02-23,26.8899,26.8899,26.8899,26.8899,90,7.34516202167207,7.34516202167207,7.34516202167207,7.34516202167207,329.480955336243,0.0,1.0
2015-02-24,26.8899,26.8899,26.8899,26.8899,0,7.34516202167207,7.34516202167207,7.34516202167207,7.34516202167207,0,0.0,1.0
2015-02-25,26.89,26.89,26.89,26.89,1205,7.34518933736317,7.34518933736317,7.34518933736317,7.34518933736317,4411.38390200191,0.0,1.0
2015-02-26,26.89,26.89,26.89,26.89,6,7.34518933736317,7.34518933736317,7.34518933736317,7.34518933736317,21.9653970224162,0.0,1.0
2015-02-27,27.4,27.46,27.4,27.46,1067,7.48449936198404,7.50088877664532,7.48449936198404,7.50088877664532,3906.17977048634,0.0,1.0
2015-03-02,27.4726,27.87,27.4,27.4,1341,7.50433055372419,7.61288311016406,7.48449936198404,7.48449936198404,4909.26623451001,0.0,1.0
2015-03-03,27.65,27.65,27.6499,27.6499,2002,7.55278858973937,7.55278858973937,7.55276127404827,7.55276127404827,7329.12080647953,0.0,1.0
2015-03-04,27.65,27.65,27.65,27.65,0,7.58556741906193,7.58556741906193,7.58556741906193,7.58556741906193,0,0.12,1.0
2015-03-05,27.53,27.53,27.53,27.53,1,7.5526463308056,7.5526463308056,7.5526463308056,7.5526463308056,3.6450799884156,0.0,1.0
2015-03-06,27.53,27.53,27.53,27.53,8,7.5526463308056,7.5526463308056,7.5526463308056,7.5526463308056,29.1606399073248,0.0,1.0
2015-03-09,27.7864,27.7864,27.7864,27.7864,328,7.62298772271328,7.62298772271328,7.62298772271328,7.62298772271328,1195.58623620032,0.0,1.0
2015-03-10,27.86,27.87,27.7782,27.87,1269,7.6431793235105,7.64592274753186,7.62073811501577,7.64592274753186,4625.6065052994,0.0,1.0
2015-03-11,27.64,27.87,27.64,27.87,225,7.58282399504057,7.64592274753186,7.58282399504057,7.64592274753186,820.14299739351,0.0,1.0
2015-03-12,27.995,27.995,27.995,27.995,189,7.68021554779887,7.68021554779887,7.68021554779887,7.68021554779887,688.920117810548,0.0,1.0
2015-03-13,27.995,27.995,27.995,27.995,0,7.68021554779887,7.68021554779887,7.68021554779887,7.68021554779887,0,0.0,1.0
2015-03-16,27.995,27.995,27.995,27.995,8,7.68021554779887,7.68021554779887,7.68021554779887,7.68021554779887,29.1606399073248,0.0,1.0
2015-03-17,26.8005,27.55,26.8,27.55,10271,7.35251354844735,7.55813317884832,7.35237637724628,7.55813317884832,37438.6165610166,0.0,1.0
2015-03-18,27.2,27.351,27.2,27.351,312,7.4621133381007,7.50353904082325,7.4621133381007,7.50353904082325,1137.26495638567,0.0,1.0
2015-03-19,27.2,27.2,27.2,27.2,40,7.4621133381007,7.4621133381007,7.4621133381007,7.4621133381007,145.803199536624,0.0,1.0
2015-03-20,27.94,27.94,27.94,27.94,398,7.66512671568138,7.66512671568138,7.66512671568138,7.66512671568138,1450.74183538941,0.0,1.0
2015-03-23,27.94,27.94,27.94,27.94,87,7.66512671568138,7.66512671568138,7.66512671568138,7.66512671568138,317.121958992157,0.0,1.0
2015-03-24,27.5001,27.5001,27.5001,27.5001,517,7.54444349298173,7.54444349298173,7.54444349298173,7.54444349298173,1884.50635401087,0.0,1.0
2015-03-25,28.3,28.3,28.05,28.05,2600,7.76388998045036,7.76388998045036,7.69530437991635,7.69530437991635,9477.20796988056,0.0,1.0
2015-03-26,28.1634,28.5243,28.0501,28.5243,513,7.72641480831858,7.82542498124948,7.69533181415656,7.82542498124948,1869.9260340572,0.0,1.0
2015-03-27,29.4,29.53,29.4,29.53,3105,8.06566662280002,8.10133113507771,8.06566662280002,8.10133113507771,11317.9733640304,0.0,1.0
2015-03-30,29.0,29.57,29.0,29.57,928,7.9559296619456,8.11230483116315,7.9559296619456,8.11230483116315,3382.63422924968,0.0,1.0
2015-03-31,28.95,29.56,28.95,29.55,623,7.9422125418388,8.10956140714179,7.9422125418388,8.10681798312043,2270.88483278292,0.0,1.0
2015-04-01,29.5,29.6,29.5,29.5799,4051,8.09310086301363,8.12053510322724,8.09310086301363,8.1150208209443,14766.2190330716,0.0,1.0
2015-04-02,29.65,29.65,29.0,29.43,4865,8.13425222333404,8.13425222333404,7.9559296619456,8.0738968948641,17733.3141436419,0.0,1.0
2015-04-06,28.78,29.1,28.78,29.02,2256,7.89557433347567,7.98336390215921,7.89557433347567,7.96141650998832,8223.30045386559,0.0,1.0
2015-04-07,28.9,28.9,28.9,28.9,170,7.92849542173199,7.92849542173199,7.92849542173199,7.92849542173199,619.663598030652,0.0,1.0
2015-04-08,28.9,28.9,28.9,28.9,80,7.92849542173199,7.92849542173199,7.92849542173199,7.92849542173199,291.606399073248,0.0,1.0
2015-04-09,28.9,28.9,28.9,28.9,0,7.92849542173199,7.92849542173199,7.92849542173199,7.92849542173199,0,0.0,1.0
2015-04-10,29.6499,29.6499,29.308,29.308,369,8.13422478909382,8.13422478909382,8.04042712180351,8.04042712180351,1345.03451572536,0.0,1.0
2015-04-13,29.5,29.5,29.5,29.5,179,8.09310086301363,8.09310086301363,8.09310086301363,8.09310086301363,652.469317926392,0.0,1.0
2015-04-14,28.8,28.8,28.8,28.8,392,7.90106118151839,7.90106118151839,7.90106118151839,7.90106118151839,1428.87135545892,0.0,1.0
2015-04-15,28.75,29.07,28.75,29.05,2635,7.88734406141159,7.97513363009512,7.88734406141159,7.9696467820524,9604.7857694751,0.0,1.0
2015-04-16,28.9999,29.0,28.9999,28.9999,1504,7.95590222770539,7.9559296619456,7.95590222770539,7.95590222770539,5482.20030257706,0.0,1.0
2015-04-17,28.75,28.7501,28.75,28.7501,558,7.88734406141159,7.8873714956518,7.88734406141159,7.8873714956518,2033.9546335359,0.0,1.0
2015-04-20,28.75,28.75,28.75,28.75,376,7.88734406141159,7.88734406141159,7.88734406141159,7.88734406141159,1370.55007564427,0.0,1.0
2015-04-21,28.68,28.68,28.68,28.68,200,7.86814009326206,7.86814009326206,7.86814009326206,7.86814009326206,729.01599768312,0.0,1.0
2015-04-22,28.58,28.58,28.0501,28.0501,581,7.84070585304846,7.84070585304846,7.69533181415656,7.69533181415656,2117.79147326946,0.0,1.0
2015-04-23,28.1,29.0,28.1,29.0,445,7.70902150002315,7.9559296619456,7.70902150002315,7.9559296619456,1622.06059484494,0.0,1.0
2015-04-24,28.05,28.05,28.05,28.05,169,7.69530437991635,7.69530437991635,7.69530437991635,7.69530437991635,616.018518042236,0.0,1.0
2015-04-27,28.05,28.05,28.05,28.05,163,7.69530437991635,7.69530437991635,7.69530437991635,7.69530437991635,594.148038111743,0.0,1.0
2015-04-28,28.05,28.05,28.05,28.05,0,7.69530437991635,7.69530437991635,7.69530437991635,7.69530437991635,0,0.0,1.0
2015-04-29,28.1501,28.1501,28.1501,28.1501,500,7.72276605437017,7.72276605437017,7.72276605437017,7.72276605437017,1822.5399942078,0.0,1.0
2015-04-30,29.293,29.293,29.293,29.293,200,8.03631198577147,8.03631198577147,8.03631198577147,8.03631198577147,729.01599768312,0.0,1.0
2015-05-01,28.95,28.95,28.95,28.95,400,7.9422125418388,7.9422125418388,7.9422125418388,7.9422125418388,1458.03199536624,0.0,1.0
2015-05-04,28.55,28.75,28.55,28.726,1100,7.83247558098438,7.88734406141159,7.83247558098438,7.88075984376032,4009.58798725716,0.0,1.0
2015-05-05,28.55,28.55,28.55,28.55,1764,7.83247558098438,7.83247558098438,7.83247558098438,7.83247558098438,6429.92109956512,0.0,1.0
2015-05-06,28.25,28.55,28.25,28.55,1674,7.75017286034356,7.83247558098438,7.75017286034356,7.83247558098438,6101.86390060771,0.0,1.0
2015-05-07,28.35,28.38,28.05,28.38,3141,7.77760710055717,7.78583737262125,7.69530437991635,7.78583737262125,11449.1962436134,0.0,1.0
2015-05-08,28.35,28.35,28.35,28.35,0,7.77760710055717,7.77760710055717,7.77760710055717,7.77760710055717,0,0.0,1.0
2015-05-11,28.88,28.88,28.835,28.835,429,7.92300857368927,7.92300857368927,7.91066316559315,7.91066316559315,1563.73931503029,0.0,1.0
2015-05-12,29.0999,29.0999,29.0999,29.0999,231,7.98333646791899,7.98333646791899,7.98333646791899,7.98333646791899,842.013477324004,0.0,1.0
2015-05-13,29.0999,29.0999,29.0999,29.0999,0,7.98333646791899,7.98333646791899,7.98333646791899,7.98333646791899,0,0.0,1.0
2015-05-14,29.75,30.0,28.8999,28.9,4240,8.16168646354764,8.23027206408166,7.92846798749178,7.92849542173199,15455.1391508821,0.0,1.0
2015-05-15,29.75,29.75,29.75,29.75,0,8.16168646354764,8.16168646354764,8.16168646354764,8.16168646354764,0,0.0,1.0
2015-05-18,29.5,29.5,29.5,29.5,104,8.09310086301363,8.09310086301363,8.09310086301363,8.09310086301363,379.088318795222,0.0,1.0
2015-05-19,29.5,29.5,29.5,29.5,3,8.09310086301363,8.09310086301363,8.09310086301363,8.09310086301363,10.9352399652468,0.0,1.0
2015-05-20,29.5,29.5,29.5,29.5,56,8.09310086301363,8.09310086301363,8.09310086301363,8.09310086301363,204.124479351274,0.0,1.0
2015-05-21,29.5,29.5,29.5,29.5,0,8.09310086301363,8.09310086301363,8.09310086301363,8.09310086301363,0,0.0,1.0
2015-05-22,29.5,29.5,29.5,29.5,2,8.09310086301363,8.09310086301363,8.09310086301363,8.09310086301363,7.2901599768312,0.0,1.0
2015-05-26,29.75,29.85,29.75,29.85,333,8.16168646354764,8.18912070376125,8.16168646354764,8.18912070376125,1213.8116361424,0.0,1.0
2015-05-27,29.75,29.75,29.75,29.75,503,8.16168646354764,8.16168646354764,8.16168646354764,8.16168646354764,1833.47523417305,0.0,1.0
2015-05-28,29.75,29.75,29.75,29.75,80,8.16168646354764,8.16168646354764,8.16168646354764,8.16168646354764,291.606399073248,0.0,1.0
2015-05-29,29.75,29.75,29.75,29.75,0,8.16168646354764,8.16168646354764,8.16168646354764,8.16168646354764,0,0.0,1.0
2015-06-01,29.75,29.75,29.7499,29.7499,414,8.16168646354764,8.16168646354764,8.16165902930743,8.16165902930743,1509.06311520406,0.0,1.0
2015-06-02,29.643,30.0,29.643,29.9999,1695,8.13233182651908,8.23027206408166,8.13233182651908,8.23024462984144,6178.41058036445,0.0,1.0
2015-06-03,28.3,28.3,28.3,28.3,284,7.79681106870669,7.79681106870669,7.79681106870669,7.79681106870669,1030.83169890548,0.12,1.0
2015-06-04,28.3,28.3,28.3,28.3,8,7.79681106870669,7.79681106870669,7.79681106870669,7.79681106870669,29.0375126452249,0.0,1.0
2015-06-05,28.3,28.3,28.3,28.3,10,7.79681106870669,7.79681106870669,7.79681106870669,7.79681106870669,36.2968908065311,0.0,1.0
2015-06-08,28.3,28.3,28.3,28.3,158,7.79681106870669,7.79681106870669,7.79681106870669,7.79681106870669,573.490874743192,0.0,1.0
2015-06-09,28.3,28.3,28.3,28.3,128,7.79681106870669,7.79681106870669,7.79681106870669,7.79681106870669,464.600202323598,0.0,1.0
2015-06-10,28.3,28.3,28.3,28.3,256,7.79681106870669,7.79681106870669,7.79681106870669,7.79681106870669,929.200404647197,0.0,1.0
2015-06-11,29.75,29.75,28.79,28.79,484,8.1962943213436,8.1962943213436,7.93180885752882,7.93180885752882,1756.76951503611,0.0,1.0
2015-06-12,29.175,29.175,29.175,29.175,134,8.03787854874621,8.03787854874621,8.03787854874621,8.03787854874621,486.378336807517,0.0,1.0
2015-06-15,29.75,29.75,29.1606,29.73,1651,8.1962943213436,8.1962943213436,8.03391126678898,8.19078420751413,5992.61667215829,0.0,1.0
2015-06-16,29.75,29.75,29.05,29.05,1645,8.1962943213436,8.1962943213436,8.00344033731199,8.00344033731199,5970.83853767437,0.0,1.0
2015-06-17,29.75,29.95,29.6,29.75,2462,8.1962943213436,8.25139545963835,8.15496846762254,8.1962943213436,8936.29451656797,0.0,1.0
2015-06-18,29.75,29.75,29.75,29.75,1052,8.1962943213436,8.1962943213436,8.1962943213436,8.1962943213436,3818.43291284708,0.0,1.0
2015-06-19,29.5,29.75,29.5,29.75,6922,8.12741789847517,8.1962943213436,8.12741789847517,8.1962943213436,25124.7078162809,0.0,1.0
2015-06-22,29.7,29.71,29.7,29.71,601,8.18251903676992,8.18527409368465,8.18251903676992,8.18527409368465,2181.44313747252,0.0,1.0
2015-06-23,29.75,29.75,29.645,29.645,480,8.1962943213436,8.1962943213436,8.16736622373886,8.16736622373886,1742.2507587135,0.0,1.0
2015-06-24,29.65,29.65,29.64,29.65,1668,8.16874375219623,8.16874375219623,8.16598869528149,8.16874375219623,6054.32138652939,0.0,1.0
2015-06-25,29.65,29.65,29.6298,29.6298,513,8.16874375219623,8.16874375219623,8.16317853722846,8.16317853722846,1862.03049837505,0.0,1.0
2015-06-26,29.65,29.65,29.65,29.65,0,8.16874375219623,8.16874375219623,8.16874375219623,8.16874375219623,0,0.0,1.0
2015-06-29,29.74,29.75,29.74,29.75,878,8.19353926442887,8.1962943213436,8.19353926442887,8.1962943213436,3186.86701281343,0.0,1.0
2015-06-30,29.75,29.786,29.6,29.6,805,8.1962943213436,8.20621252623666,8.15496846762254,8.15496846762254,2921.89970992576,0.0,1.0
2015-07-01,29.6,29.64,29.6,29.6,2350,8.15496846762254,8.16598869528149,8.15496846762254,8.15496846762254,8529.76933953482,0.0,1.0
2015-07-02,29.55,29.62,29.55,29.57,1002,8.14119318304886,8.16047858145202,8.14119318304886,8.14670329687833,3636.94845881442,0.0,1.0
2015-07-06,29.5644,29.5644,29.5644,29.5644,247,8.14516046500608,8.14516046500608,8.14516046500608,8.14516046500608,896.533202921319,0.0,1.0
2015-07-07,29.5,29.6,29.5,29.6,5867,8.12741789847517,8.15496846762254,8.12741789847517,8.15496846762254,21295.3858361918,0.0,1.0
2015-07-08,29.69,29.7,29.4501,29.7,2420,8.17976397985518,8.18251903676992,8.11367016447063,8.18251903676992,8783.84757518054,0.0,1.0
2015-07-09,29.45,29.54,29.45,29.45,1904,8.11364261390148,8.13843812613412,8.11364261390148,8.11364261390148,6910.92800956353,0.0,1.0
2015-07-10,29.51,29.99,29.51,29.99,3406,8.13017295538991,8.2624156872973,8.13017295538991,8.2624156872973,12362.7210087045,0.0,1.0
2015-07-13,29.51,29.51,29.51,29.51,0,8.13017295538991,8.13017295538991,8.13017295538991,8.13017295538991,0,0.0,1.0
2015-07-14,29.5,29.515,29.41,29.41,5806,8.12741789847517,8.13155048384728,8.10262238624253,8.10262238624253,21073.974802272,0.0,1.0
2015-07-15,29.5,29.5001,29.5,29.5001,303,8.12741789847517,8.12744544904432,8.12741789847517,8.12744544904432,1099.79579143789,0.0,1.0
2015-07-16,29.75,29.75,29.29,29.29,767,8.1962943213436,8.1962943213436,8.06956170326569,8.06956170326569,2783.97152486094,0.0,1.0
2015-07-17,29.55,29.75,29.55,29.74,712,8.14119318304886,8.1962943213436,8.14119318304886,8.19353926442887,2584.33862542502,0.0,1.0
2015-07-20,29.5,29.5,29.5,29.5,1003,8.12741789847517,8.12741789847517,8.12741789847517,8.12741789847517,3640.57814789507,0.0,1.0
2015-07-21,29.5,29.5,29.29,29.29,200,8.12741789847517,8.12741789847517,8.06956170326569,8.06956170326569,725.937816130623,0.0,1.0
2015-07-22,29.5,29.5,29.5,29.5,100,8.12741789847517,8.12741789847517,8.12741789847517,8.12741789847517,362.968908065311,0.0,1.0
2015-07-23,29.5001,29.5001,29.5,29.5,257,8.12744544904432,8.12744544904432,8.12741789847517,8.12741789847517,932.83009372785,0.0,1.0
2015-07-24,29.5,29.75,29.5,29.5,4098,8.12741789847517,8.1962943213436,8.12741789847517,8.12741789847517,14874.4658525165,0.0,1.0
2015-07-27,29.4159,29.5,29.25,29.25,1720,8.10424786982223,8.12741789847517,8.05854147560674,8.05854147560674,6243.06521872336,0.0,1.0
2015-07-28,29.8,29.8,29.696,29.696,621,8.21006960591729,8.21006960591729,8.18141701400402,8.18141701400402,2254.03691908558,0.0,1.0
2015-07-29,29.62,29.7,29.62,29.7,5000,8.16047858145202,8.18251903676992,8.16047858145202,8.18251903676992,18148.4454032656,0.0,1.0
2015-07-30,29.8999,29.8999,29.8999,29.8999,512,8.23759262449552,8.23759262449552,8.23759262449552,8.23759262449552,1858.40080929439,0.0,1.0
2015-07-31,29.8999,29.8999,29.66,29.66,601,8.23759262449552,8.23759262449552,8.17149880911097,8.17149880911097,2181.44313747252,0.0,1.0
2015-08-03,29.9,29.9,29.9,29.9,300,8.23762017506466,8.23762017506466,8.23762017506466,8.23762017506466,1088.90672419593,0.0,1.0
2015-08-04,29.9,29.9,29.9,29.9,750,8.23762017506466,8.23762017506466,8.23762017506466,8.23762017506466,2722.26681048984,0.0,1.0
2015-08-05,29.813,29.813,29.8,29.8,512,8.21365117990645,8.21365117990645,8.21006960591729,8.21006960591729,1858.40080929439,0.0,1.0
2015-08-06,29.813,29.813,29.813,29.813,0,8.21365117990645,8.21365117990645,8.21365117990645,8.21365117990645,0,0.0,1.0
2015-08-07,29.9,29.9,29.9,29.9,461,8.23762017506466,8.23762017506466,8.23762017506466,8.23762017506466,1673.28666618109,0.0,1.0
2015-08-10,29.9,29.9,29.9,29.9,202,8.23762017506466,8.23762017506466,8.23762017506466,8.23762017506466,733.197194291929,0.0,1.0
2015-08-11,29.92,30.88,29.92,30.0,7458,8.24313028889414,8.50761575270892,8.24313028889414,8.26517074421204,27070.2211635109,0.0,1.0
2015-08-12,30.0,30.5,29.83,29.97,2615,8.26517074421204,8.40292358994891,8.2183347766615,8.25690557346783,9491.63694590789,0.0,1.0
2015-08-13,29.8169,29.84,29.8169,29.82,703,8.2147256521032,8.22108983357624,8.2147256521032,8.21557971974677,2551.67142369914,0.0,1.0
2015-08-14,29.85,29.85,29.85,29.85,114,8.22384489049098,8.22384489049098,8.22384489049098,8.22384489049098,413.784555194455,0.0,1.0
2015-08-17,31.49,31.49,29.9,30.2,4689,8.6756742245079,8.6756742245079,8.23762017506466,8.32027188250678,17019.6120991825,0.0,1.0
2015-08-18,31.2,31.2,31.2,31.2,102,8.59577757398052,8.59577757398052,8.59577757398052,8.59577757398052,370.228286226618,0.0,1.0
2015-08-19,31.2,31.2,31.2,31.2,0,8.59577757398052,8.59577757398052,8.59577757398052,8.59577757398052,0,0.0,1.0
2015-08-20,31.12,31.12,31.12,31.12,152,8.57373711866262,8.57373711866262,8.57373711866262,8.57373711866262,551.712740259273,0.0,1.0
2015-08-21,30.29,30.425,30.1754,30.1754,929,8.34506739473942,8.38226066308837,8.31349444249653,8.31349444249653,3371.98115592674,0.0,1.0
2015-08-24,30.0,30.6,29.8434,30.6,4388,8.26517074421204,8.43047415909628,8.22202655292725,8.43047415909628,15927.0756859059,0.0,1.0
2015-08-25,30.41,30.41,29.8,29.8,1850,8.37812807771627,8.37812807771627,8.21006960591729,8.21006960591729,6714.92479920826,0.0,1.0
2015-08-26,30.03,30.84,30.03,30.8399,1311,8.27343591495625,8.49659552504997,8.27343591495625,8.49656797448083,4758.52238473623,0.0,1.0
2015-08-27,30.03,30.03,30.03,30.03,0,8.27343591495625,8.27343591495625,8.27343591495625,8.27343591495625,0,0.0,1.0
2015-08-28,30.07,30.07,30.07,30.07,178,8.2844561426152,8.2844561426152,8.2844561426152,8.2844561426152,646.084656356254,0.0,1.0
2015-08-31,30.07,30.07,30.07,30.07,215,8.2844561426152,8.2844561426152,8.2844561426152,8.2844561426152,780.383152340419,0.0,1.0
2015-09-01,30.94,30.94,30.94,30.94,219,8.52414609419735,8.52414609419735,8.52414609419735,8.52414609419735,794.901908663032,0.0,1.0
2015-09-02,30.82,30.82,30.82,30.82,96,8.52414609419735,8.52414609419735,8.52414609419735,8.52414609419735,347.098696726244,0.12,1.0
2015-09-03,31.11,31.11,29.81,31.0,1613,8.60435382837377,8.60435382837377,8.24480191654844,8.57393020506547,5831.98122728574,0.0,1.0
2015-09-04,31.18,31.18,31.18,31.18,541,8.62371431593359,8.62371431593359,8.62371431593359,8.62371431593359,1956.04578050935,0.0,1.0
2015-09-08,31.0,31.5,30.48,31.2,1390,8.57393020506547,8.71221940192136,8.43010944033534,8.62924588380783,5025.69987968207,0.0,1.0
2015-09-09,31.5,31.5,31.5,31.5,252,8.71221940192136,8.71221940192136,8.71221940192136,8.71221940192136,911.13407890639,0.0,1.0
2015-09-10,31.25,31.25,31.0,31.0,4040,8.64307480349342,8.64307480349342,8.57393020506547,8.57393020506547,14607.0701538961,0.0,1.0
2015-09-11,31.0,31.2499,31.0,31.2499,611,8.57393020506547,8.64304714565405,8.57393020506547,8.64304714565405,2209.13858020557,0.0,1.0
2015-09-14,31.75,31.75,31.465,31.465,205,8.78136400034931,8.78136400034931,8.70253915814145,8.70253915814145,741.2003419675,0.0,1.0
2015-09-15,32.77,32.77,31.75,31.75,1090,9.06347396193534,9.06347396193534,8.78136400034931,8.78136400034931,3941.01645241256,0.0,1.0
2015-09-16,31.55,31.8,31.5,31.8,2191,8.72604832160695,8.7951929200349,8.71221940192136,8.7951929200349,7921.80463049167,0.0,1.0
2015-09-17,32.366,32.366,32.366,32.366,408,8.95173629087577,8.95173629087577,8.95173629087577,8.95173629087577,1475.16946108654,0.0,1.0
2015-09-18,32.61,33.33,32.49,32.49,8221,9.01922141894145,9.21835786241394,8.98603201169604,8.98603201169604,29723.9415186088,0.0,1.0
2015-09-21,33.85,36.39,33.27,36.39,4005,9.36217862714407,10.064687747172,9.20176315879123,10.064687747172,14480.523754048,0.0,1.0
2015-09-22,32.7501,32.7501,32.56,32.56,296,9.05797005190047,9.05797005190047,9.00539249925586,9.00539249925586,1070.22098157259,0.0,1.0
2015-09-23,33.97,33.97,32.99,32.99,799,9.39536803438948,9.39536803438948,9.12432120855193,9.12432120855193,2888.87352796113,0.0,1.0
2015-09-24,32.94,34.0,32.94,34.0,342,9.11049228886634,9.40366538620084,9.11049228886634,9.40366538620084,1236.53910708724,0.0,1.0
2015-09-25,33.0,34.99,32.5,34.99,973,9.12708699248905,9.67747799597551,8.98879779563315,9.67747799597551,3517.98991577745,0.0,1.0
2015-09-28,33.0,33.0,33.0,33.0,114,9.12708699248905,9.12708699248905,9.12708699248905,9.12708699248905,412.179702362414,0.0,1.0
2015-09-29,33.77,34.591,33.7,33.71,1265,9.34005235564713,9.56712321688451,9.3206918680873,9.32345765202442,4573.74845165311,0.0,1.0
2015-09-30,34.0,34.0069,34.0,34.0069,1069,9.40366538620084,9.40557377711745,9.40366538620084,9.40557377711745,3865.08861250369,0.0,1.0
2015-10-01,34.6238,34.6399,34.59,34.6399,1306,9.57619498819825,9.58064790033701,9.56684663849079,9.58064790033701,4721.98852004661,0.0,1.0
2015-10-02,34.4641,34.4641,34.4641,34.4641,160,9.53202541872248,9.53202541872248,9.53202541872248,9.53202541872248,578.497827877073,0.0,1.0
2015-10-05,33.97,34.45,33.89,34.09,566,9.39536803438948,9.52812566337114,9.37324176289254,9.4285574416349,2046.43606611515,0.0,1.0
2015-10-06,33.97,33.97,33.97,33.97,19,9.39536803438948,9.39536803438948,9.39536803438948,9.39536803438948,68.6966170604024,0.0,1.0
2015-10-07,33.97,33.97,33.97,33.97,164,9.39536803438948,9.39536803438948,9.39536803438948,9.39536803438948,592.960273574,0.0,1.0
2015-10-08,34.84,34.84,34.84,34.84,100,9.63599123691874,9.63599123691874,9.63599123691874,9.63599123691874,361.561142423171,0.0,1.0
2015-10-09,34.84,34.84,34.84,34.84,0,9.63599123691874,9.63599123691874,9.63599123691874,9.63599123691874,0,0.0,1.0
2015-10-12,34.7,34.7,34.7,34.7,119,9.59727026179909,9.59727026179909,9.59727026179909,9.59727026179909,430.257759483573,0.0,1.0
2015-10-13,34.7,34.7,34.0,34.0,803,9.59727026179909,9.59727026179909,9.40366538620084,9.40366538620084,2903.33597365806,0.0,1.0
2015-10-14,34.7,34.7,34.7,34.7,71,9.59727026179909,9.59727026179909,9.59727026179909,9.59727026179909,256.708411120451,0.0,1.0
2015-10-15,34.7,34.7,34.7,34.7,0,9.59727026179909,9.59727026179909,9.59727026179909,9.59727026179909,0,0.0,1.0
2015-10-16,34.68,34.7,34.65,34.65,1236,9.59173869392485,9.59727026179909,9.5834413421135,9.5834413421135,4468.89572035039,0.0,1.0
2015-10-19,34.7,34.7,34.67,34.7,1176,9.59727026179909,9.59727026179909,9.58897290998774,9.59727026179909,4251.95903489649,0.0,1.0
2015-10-20,34.7,34.7,34.7,34.7,38,9.59727026179909,9.59727026179909,9.59727026179909,9.59727026179909,137.393234120805,0.0,1.0
2015-10-21,34.48,34.48,34.0001,34.48,1400,9.5364230151825,9.5364230151825,9.40369304404021,9.5364230151825,5061.85599392439,0.0,1.0
2015-10-22,34.48,34.48,34.48,34.48,36,9.5364230151825,9.5364230151825,9.5364230151825,9.5364230151825,130.162011272341,0.0,1.0
2015-10-23,34.5,34.5,34.45,34.45,1000,9.54195458305673,9.54195458305673,9.52812566337114,9.52812566337114,3615.61142423171,0.0,1.0
2015-10-26,34.47,34.47,34.47,34.47,631,9.53365723124538,9.53365723124538,9.53365723124538,9.53365723124538,2281.45080869021,0.0,1.0
2015-10-27,34.4,34.4,34.4,34.4,469,9.51429674368555,9.51429674368555,9.51429674368555,9.51429674368555,1695.72175796467,0.0,1.0
2015-10-28,34.4,34.4,34.4,34.4,92,9.51429674368555,9.51429674368555,9.51429674368555,9.51429674368555,332.636251029317,0.0,1.0
2015-10-29,34.4,34.4,34.4,34.4,4,9.51429674368555,9.51429674368555,9.51429674368555,9.51429674368555,14.4624456969268,0.0,1.0
2015-10-30,34.5,34.5,34.5,34.5,213,9.54195458305673,9.54195458305673,9.54195458305673,9.54195458305673,770.125233361353,0.0,1.0
2015-11-02,36.7,36.7,34.5,34.5,3182,10.1504270492227,10.1504270492227,9.54195458305673,9.54195458305673,11504.8755519053,0.0,1.0
2015-11-03,36.05,36.98,36.05,36.98,5470,9.97065109331001,10.227868999462,9.97065109331001,10.227868999462,19777.3944905474,0.0,1.0
2015-11-04,36.05,36.05,36.05,36.05,143,9.97065109331001,9.97065109331001,9.97065109331001,9.97065109331001,517.032433665134,0.0,1.0
2015-11-05,36.05,36.05,36.05,36.05,0,9.97065109331001,9.97065109331001,9.97065109331001,9.97065109331001,0,0.0,1.0
2015-11-06,36.25,36.5,36.25,36.5,700,10.0259667720524,10.0951113704803,10.0259667720524,10.0951113704803,2530.92799696218,0.0,1.0
2015-11-09,36.25,36.25,36.25,36.25,69,10.0259667720524,10.0259667720524,10.0259667720524,10.0259667720524,249.477188271987,0.0,1.0
2015-11-10,36.18,36.18,35.755,36.0,570,10.0066062844925,10.0066062844925,9.88906046716503,9.95682217362442,2060.89851181208,0.0,1.0
2015-11-11,36.055,36.16,36.0037,36.0551,872,9.97203398527856,10.0010747166183,9.95784551368115,9.97206164311794,3152.81316193005,0.0,1.0
2015-11-12,36.055,36.055,36.055,36.055,17,9.97203398527856,9.97203398527856,9.97203398527856,9.97203398527856,61.465394211939,0.0,1.0
2015-11-13,36.055,36.055,36.055,36.055,0,9.97203398527856,9.97203398527856,9.97203398527856,9.97203398527856,0,0.0,1.0
2015-11-16,36.1,36.1,35.0,35.0001,2310,9.9844800129956,9.9844800129956,9.68024377991263,9.680271437752,8352.06238997524,0.0,1.0
2015-11-17,35.94,36.16,35.82,36.15,3745,9.94022747000171,10.0010747166183,9.90703806275629,9.99830893268119,13540.4647837477,0.0,1.0
2015-11-18,36.02,36.17,36.02,36.17,491,9.96235374149865,10.0038405005554,9.96235374149865,10.0038405005554,1775.26520929777,0.0,1.0
2015-11-19,36.02,36.02,36.02,36.02,4,9.96235374149865,9.96235374149865,9.96235374149865,9.96235374149865,14.4624456969268,0.0,1.0
2015-11-20,36.46,36.46,36.46,36.46,273,10.0840482347318,10.0840482347318,10.0840482347318,10.0840482347318,987.06191881526,0.0,1.0
2015-11-23,36.1899,36.4999,35.45,36.4999,1641,10.0093444105903,10.0950837126409,9.80470405708293,10.0950837126409,5933.21834716422,0.0,1.0
2015-11-24,36.48,36.48,35.75,35.75,214,10.0895798026061,10.0895798026061,9.88767757519647,9.88767757519647,773.740844785583,0.0,1.0
2015-11-25,36.48,36.48,36.48,36.48,51,10.0895798026061,10.0895798026061,10.0895798026061,10.0895798026061,184.396182635817,0.0,1.0
2015-11-27,36.29,36.29,36.258,36.258,293,10.0370299078008,10.0370299078008,10.0281793992021,10.0281793992021,1059.37414729989,0.0,1.0
2015-11-30,36.3499,36.3499,35.8698,35.8698,474,10.0535969535842,10.0535969535842,9.92081166676314,9.92081166676314,1713.79981508582,0.0,1.0
2015-12-01,35.65,35.98,35.65,35.7,1867,9.86001973582529,9.95129060575018,9.86001973582529,9.87384865551088,6750.34652904059,0.0,1.0
2015-12-02,35.9299,35.9299,35.9299,35.9299,377,9.97062343547064,9.97062343547064,9.97062343547064,9.97062343547064,1358.5481778212,0.12,1.0
2015-12-03,35.93,35.93,35.93,35.93,412,9.97065118568267,9.97065118568267,9.97065118568267,9.97065118568267,1484.6733402184,0.0,1.0
2015-12-04,35.7499,35.7499,35.54,35.54,656,9.92067305380008,9.92067305380008,9.86242535872981,9.86242535872981,2363.94590093026,0.0,1.0
2015-12-07,35.85,35.85,35.75,35.75,2102,9.94845101605132,9.94845101605132,9.92070080401212,9.92070080401212,7574.71689596861,0.0,1.0
2015-12-08,36.0584,36.0584,35.53,35.53,300,10.006282457941,10.006282457941,9.85965033752589,9.85965033752589,1081.07282054738,0.0,1.0
2015-12-09,36.19,36.19,35.531,35.531,328,10.0428017369846,10.0428017369846,9.85992783964629,9.85992783964629,1181.97295046513,0.0,1.0
2015-12-10,36.19,36.19,36.19,36.19,38,10.0428017369846,10.0428017369846,10.0428017369846,10.0428017369846,136.935890602667,0.0,1.0
2015-12-11,35.53,35.57,35.53,35.53,1857,9.85965033752589,9.87075042234157,9.85965033752589,9.85965033752589,6691.84075918826,0.0,1.0
2015-12-14,35.57,35.57,35.57,35.57,108,9.87075042234157,9.87075042234157,9.87075042234157,9.87075042234157,389.186215397055,0.0,1.0
2015-12-15,35.57,35.57,35.57,35.57,26,9.87075042234157,9.87075042234157,9.87075042234157,9.87075042234157,93.6929777807725,0.0,1.0
2015-12-16,36.06,36.06,36.06,36.06,247,10.0067264613336,10.0067264613336,10.0067264613336,10.0067264613336,890.083288917342,0.0,1.0
2015-12-17,36.1,36.1,35.53,35.57,718,10.0178265461493,10.0178265461493,9.85965033752589,9.87075042234157,2587.36761717672,0.0,1.0
2015-12-18,36.1,36.1,36.1,36.1,224,10.0178265461493,10.0178265461493,10.0178265461493,10.0178265461493,807.201039342041,0.0,1.0
2015-12-21,36.1,36.1,36.1,36.1,100,10.0178265461493,10.0178265461493,10.0178265461493,10.0178265461493,360.357606849125,0.0,1.0
2015-12-22,36.1,36.1,36.1,36.1,0,10.0178265461493,10.0178265461493,10.0178265461493,10.0178265461493,0,0.0,1.0
2015-12-23,36.1,36.1,36.1,36.1,17,10.0178265461493,10.0178265461493,10.0178265461493,10.0178265461493,61.2607931643513,0.0,1.0
2015-12-24,36.1,36.1,36.1,36.1,0,10.0178265461493,10.0178265461493,10.0178265461493,10.0178265461493,0,0.0,1.0
2015-12-28,36.5,36.5,35.5301,35.5301,628,10.1288273943061,10.1288273943061,9.85967808773793,9.85967808773793,2263.0457710125,0.0,1.0
2015-12-29,36.5,36.5,36.5,36.5,0,10.1288273943061,10.1288273943061,10.1288273943061,10.1288273943061,0,0.0,1.0
2015-12-30,36.45,36.45,36.1566,36.44,618,10.1149522882865,10.1149522882865,10.0335331661635,10.1121772670826,2227.01001032759,0.0,1.0
2015-12-31,36.428,36.428,36.428,36.428,112,10.1088472416379,10.1088472416379,10.1088472416379,10.1088472416379,403.600519671019,0.0,1.0
2016-01-04,36.0,36.0001,36.0,36.0001,586,9.99007633411011,9.99010408432215,9.99007633411011,9.99010408432215,2111.69557613587,0.0,1.0
2016-01-05,35.53,35.68,35.53,35.68,1398,9.85965033752589,9.90127565558469,9.85965033752589,9.90127565558469,5037.79934375077,0.0,1.0
2016-01-06,35.1,35.1,35.0,35.0001,1387,9.74032442575736,9.74032442575736,9.71257421371816,9.7126019639302,4998.16000699736,0.0,1.0
2016-01-07,35.0,35.163,34.88,35.0,5611,9.71257421371816,9.75780705934205,9.67927395927113,9.71257421371816,20219.6653203044,0.0,1.0
2016-01-08,35.11,35.11,34.22,34.22,2601,9.74309944696128,9.74309944696128,9.49612255981244,9.49612255981244,9372.90135414574,0.0,1.0
2016-01-11,35.11,35.11,35.11,35.11,0,9.74309944696128,9.74309944696128,9.74309944696128,9.74309944696128,0,0.0,1.0
2016-01-12,34.75,34.75,34.75,34.75,165,9.64319868362018,9.64319868362018,9.64319868362018,9.64319868362018,594.590051301056,0.0,1.0
2016-01-13,34.75,34.75,34.75,34.75,91,9.64319868362018,9.64319868362018,9.64319868362018,9.64319868362018,327.925422232704,0.0,1.0
2016-01-14,34.75,34.75,34.75,34.75,29,9.64319868362018,9.64319868362018,9.64319868362018,9.64319868362018,104.503705986246,0.0,1.0
2016-01-15,34.1,34.1,34.0,34.0001,1125,9.46282230536541,9.46282230536541,9.43507209332621,9.43509984353826,4054.02307705266,0.0,1.0
2016-01-19,33.86,34.0,33.1625,33.5001,5956,9.39622179647134,9.43507209332621,9.20266406749796,9.29634878334228,21462.8990639339,0.0,1.0
2016-01-20,33.5,33.96,32.76,33.96,2691,9.29632103313024,9.42397200851054,9.0909694640402,9.42397200851054,9697.22320030996,0.0,1.0
2016-01-21,33.27,33.44,33.27,33.4,1114,9.23249554544009,9.27967090590672,9.23249554544009,9.26857082109105,4014.38374029926,0.0,1.0
2016-01-22,33.3773,33.4899,32.995,33.4899,884,9.26227152295815,9.29351826171428,9.15618246233231,9.29351826171428,3185.56124454627,0.0,1.0
2016-01-25,33.25,33.4,33.03,33.2,2046,9.22694550303225,9.26857082109105,9.16589503654603,9.21307039701266,7372.9166361331,0.0,1.0
2016-01-26,33.69,33.69,33.69,33.69,197,9.34904643600471,9.34904643600471,9.34904643600471,9.34904643600471,709.904485492777,0.0,1.0
2016-01-27,34.0,34.0,33.35,33.4499,1307,9.43507209332621,9.43507209332621,9.25469571507145,9.2824181768986,4709.87392151807,0.0,1.0
2016-01-28,34.0,34.0,33.9999,33.9999,572,9.43507209332621,9.43507209332621,9.43504434311417,9.43504434311417,2061.245511177,0.0,1.0
2016-01-29,33.5,33.6,33.5,33.6,461,9.29632103313024,9.32407124516944,9.29632103313024,9.32407124516944,1661.24856757447,0.0,1.0
2016-02-01,34.0,34.0,34.0,34.0,300,9.43507209332621,9.43507209332621,9.43507209332621,9.43507209332621,1081.07282054738,0.0,1.0
2016-02-02,33.4,33.5,33.35,33.5,2200,9.26857082109105,9.29632103313024,9.25469571507145,9.29632103313024,7927.86735068075,0.0,1.0
2016-02-03,33.5,33.5,33.496,33.5,1400,9.29632103313024,9.29632103313024,9.29521102464867,9.29632103313024,5045.00649588775,0.0,1.0
2016-02-04,33.5,33.5,33.5,33.5,0,9.29632103313024,9.29632103313024,9.29632103313024,9.29632103313024,0,0.0,1.0
2016-02-05,33.5,33.5,33.5,33.5,0,9.29632103313024,9.29632103313024,9.29632103313024,9.29632103313024,0,0.0,1.0
2016-02-08,33.2499,33.2518,33.2499,33.2518,737,9.22691775282021,9.22744500684896,9.22691775282021,9.22744500684896,2655.83556247805,0.0,1.0
2016-02-09,32.55,33.25,32.5001,33.25,4461,9.03269401875789,9.22694550303225,9.01884666295033,9.22694550303225,16075.5528415395,0.0,1.0
2016-02-10,33.25,33.25,32.75,33.0,5540,9.22694550303225,9.22694550303225,9.08819444283628,9.15756997293427,19963.8114194415,0.0,1.0
2016-02-11,33.23,34.0,32.5,34.0,7082,9.22139546062441,9.43507209332621,9.01881891273829,9.43507209332621,25520.5257170551,0.0,1.0
2016-02-12,33.0,33.0,32.98,33.0,1000,9.15756997293427,9.15756997293427,9.15201993052643,9.15756997293427,3603.57606849125,0.0,1.0
2016-02-16,33.01,33.4,32.872,32.872,1994,9.16034499413819,9.26857082109105,9.1220497015241,9.1220497015241,7185.53068057155,0.0,1.0
2016-02-17,33.5,33.51,33.32,33.32,2344,9.29632103313024,9.29909605433416,9.24637065145969,9.24637065145969,8446.78230454349,0.0,1.0
2016-02-18,33.01,33.03,33.0,33.0,400,9.16034499413819,9.16589503654603,9.15756997293427,9.15756997293427,1441.4304273965,0.0,1.0
2016-02-19,33.01,33.01,33.01,33.01,361,9.16034499413819,9.16034499413819,9.16034499413819,9.16034499413819,1300.89096072534,0.0,1.0
2016-02-22,33.2,33.2,33.2,33.2,242,9.21307039701266,9.21307039701266,9.21307039701266,9.21307039701266,872.065408574883,0.0,1.0
2016-02-23,33.25,33.25,33.01,33.01,506,9.22694550303225,9.22694550303225,9.16034499413819,9.16034499413819,1823.40949065657,0.0,1.0
2016-02-24,33.25,33.25,33.0101,33.0101,1611,9.22694550303225,9.22694550303225,9.16037274435023,9.16037274435023,5805.36104633941,0.0,1.0
2016-02-25,33.0,33.01,33.0,33.01,1100,9.15756997293427,9.16034499413819,9.15756997293427,9.16034499413819,3963.93367534037,0.0,1.0
2016-02-26,33.0,33.0,32.98,33.0,4182,9.15756997293427,9.15756997293427,9.15201993052643,9.15756997293427,15070.1551184304,0.0,1.0
2016-02-29,33.05,33.05,32.8,32.8,2767,9.17144507895386,9.17144507895386,9.10206954885588,9.10206954885588,9971.0949815153,0.0,1.0
2016-03-01,32.8001,33.0,32.8,33.0,1564,9.10209729906792,9.15756997293427,9.10206954885588,9.15756997293427,5635.99297112032,0.0,1.0
2016-03-02,32.8234,32.9,32.8234,32.9,1882,9.144638374124,9.16597922545134,9.144638374124,9.16597922545134,6755.17568576543,0.13,1.0
2016-03-03,32.8234,32.8234,32.8234,32.8234,157,9.144638374124,9.144638374124,9.144638374124,9.144638374124,563.529533828466,0.0,1.0
2016-03-04,32.8234,32.8234,32.8234,32.8234,76,9.144638374124,9.144638374124,9.144638374124,9.144638374124,272.791366694035,0.0,1.0
2016-03-07,32.89,32.89,32.82,32.82,1613,9.16319321352871,9.16319321352871,9.14369113007031,9.14369113007031,5789.63782207208,0.0,1.0
2016-03-08,32.87,32.87,32.87,32.87,100,9.15762118968346,9.15762118968346,9.15762118968346,9.15762118968346,358.93600880794,0.0,1.0
2016-03-09,32.9,32.9,32.9,32.9,276,9.16597922545134,9.16597922545134,9.16597922545134,9.16597922545134,990.663384309915,0.0,1.0
2016-03-10,32.9,32.9,32.9,32.9,84,9.16597922545134,9.16597922545134,9.16597922545134,9.16597922545134,301.50624739867,0.0,1.0
2016-03-11,33.19,33.19,32.9,32.9,1600,9.2467735712076,9.2467735712076,9.16597922545134,9.16597922545134,5742.97614092704,0.0,1.0
2016-03-14,32.95,33.08,32.89,33.0,1391,9.17990928506449,9.21612744005868,9.16319321352871,9.19383934467764,4992.79988251845,0.0,1.0
2016-03-15,33.0,33.06,32.82,33.06,770,9.19383934467764,9.21055541621342,9.14369113007031,9.21055541621342,2763.80726782114,0.0,1.0
2016-03-16,33.0885,33.0885,32.7,32.95,4196,9.21849555019291,9.21849555019291,9.11025898699875,9.17990928506449,15060.9549295812,0.0,1.0
2016-03-17,33.18,33.19,32.8,32.8,3027,9.24398755928497,9.2467735712076,9.13811910622505,9.13811910622505,10864.9929866164,0.0,1.0
2016-03-18,32.8,32.8,32.8,32.8,1692,9.13811910622505,9.13811910622505,9.13811910622505,9.13811910622505,6073.19726903035,0.0,1.0
2016-03-21,32.8,32.81,32.8,32.81,1794,9.13811910622505,9.14090511814768,9.13811910622505,9.14090511814768,6439.31199801444,0.0,1.0
2016-03-22,32.8,33.0,32.75,33.0,12926,9.13811910622505,9.19383934467764,9.1241890466119,9.19383934467764,46396.0684985143,0.0,1.0
2016-03-23,33.0,33.0001,33.0,33.0,598,9.19383934467764,9.19386720479687,9.19383934467764,9.19383934467764,2146.43733267148,0.0,1.0
2016-03-24,32.8,32.8,32.8,32.8,200,9.13811910622505,9.13811910622505,9.13811910622505,9.13811910622505,717.87201761588,0.0,1.0
2016-03-28,33.101,33.101,33.101,33.101,247,9.2219780650962,9.2219780650962,9.2219780650962,9.2219780650962,886.571941755612,0.0,1.0
2016-03-29,32.89,32.89,32.89,32.89,349,9.16319321352871,9.16319321352871,9.16319321352871,9.16319321352871,1252.68667073971,0.0,1.0
2016-03-30,33.98,33.98,33.98,33.98,169,9.46686851309534,9.46686851309534,9.46686851309534,9.46686851309534,606.601854885419,0.0,1.0
2016-03-31,33.98,33.98,33.98,33.98,119,9.46686851309534,9.46686851309534,9.46686851309534,9.46686851309534,427.133850481449,0.0,1.0
2016-04-01,33.98,33.98,33.98,33.98,79,9.46686851309534,9.46686851309534,9.46686851309534,9.46686851309534,283.559446958273,0.0,1.0
2016-04-04,32.96,32.96,32.93,32.93,402,9.18269529698712,9.18269529698712,9.17433726121923,9.17433726121923,1442.92275540792,0.0,1.0
2016-04-05,33.15,33.2,32.8,32.8,904,9.23562952351708,9.24955958313023,9.13811910622505,9.13811910622505,3244.78151962378,0.0,1.0
2016-04-06,33.15,33.15,33.15,33.15,71,9.23562952351708,9.23562952351708,9.23562952351708,9.23562952351708,254.844566253638,0.0,1.0
2016-04-07,33.15,33.15,32.8,32.8,577,9.23562952351708,9.23562952351708,9.13811910622505,9.13811910622505,2071.06077082182,0.0,1.0
2016-04-08,33.98,33.98,32.85,33.03,2115,9.46686851309534,9.46686851309534,9.1520491658382,9.20219738044553,7591.49658628793,0.0,1.0
2016-04-11,33.98,33.98,33.98,33.98,2,9.46686851309534,9.46686851309534,9.46686851309534,9.46686851309534,7.1787201761588,0.0,1.0
2016-04-12,33.25,33.25,33.25,33.25,107,9.26348964274338,9.26348964274338,9.26348964274338,9.26348964274338,384.061529424496,0.0,1.0
2016-04-13,33.0,33.0,32.91,32.91,228,9.19383934467764,9.19383934467764,9.16876523737397,9.16876523737397,818.374100082104,0.0,1.0
2016-04-14,33.06,33.196,33.06,33.1,1140,9.21055541621342,9.24844517836118,9.21055541621342,9.22169946390394,4091.87050041052,0.0,1.0
2016-04-15,32.8525,32.8525,32.8525,32.8525,365,9.15274566881885,9.15274566881885,9.15274566881885,9.15274566881885,1310.11643214898,0.0,1.0
2016-04-18,32.8,32.8,32.8,32.8,542,9.13811910622505,9.13811910622505,9.13811910622505,9.13811910622505,1945.43316773904,0.0,1.0
2016-04-19,33.25,33.3307,32.935,33.246,5991,9.26348964274338,9.285972758959,9.17573026718055,9.26237523797433,21503.8562876837,0.0,1.0
2016-04-20,33.25,33.25,33.25,33.25,0,9.26348964274338,9.26348964274338,9.26348964274338,9.26348964274338,0,0.0,1.0
2016-04-21,33.7358,33.7358,32.8,32.8,203,9.39883410194473,9.39883410194473,9.13811910622505,9.13811910622505,728.640097880118,0.0,1.0
2016-04-22,33.7818,33.7818,33.7818,33.7818,1227,9.41164975678882,9.41164975678882,9.41164975678882,9.41164975678882,4404.14482807342,0.0,1.0
2016-04-25,33.7818,33.7818,33.7818,33.7818,36,9.41164975678882,9.41164975678882,9.41164975678882,9.41164975678882,129.216963170858,0.0,1.0
2016-04-26,33.94,33.94,33.0,33.0,430,9.45572446540482,9.45572446540482,9.19383934467764,9.19383934467764,1543.42483787414,0.0,1.0
2016-04-27,33.85,33.95,33.5001,33.92,5012,9.43065035810116,9.45851047732745,9.33316780092835,9.45015244155956,17989.872761454,0.0,1.0
2016-04-28,34.63,34.92,33.8,33.98,8322,9.64795928806626,9.72875363382252,9.41672029848801,9.46686851309534,29870.6546529968,0.0,1.0
2016-04-29,34.3084,34.5,33.94,34.5,1850,9.5583611446345,9.61174113307208,9.45572446540482,9.61174113307208,6640.31616294689,0.0,1.0
2016-05-02,34.1705,34.99,34.05,34.05,4437,9.51994204022143,9.74825571728093,9.48637059655375,9.48637059655375,15925.9907108083,0.0,1.0
2016-05-03,34.1,35.922,34.1,34.16,9956,9.5003006561669,10.00791202847,9.5003006561669,9.51701672770267,35735.6690369185,0.0,1.0
2016-05-04,34.22,35.09,34.16,34.5,15854,9.53373279923845,9.77611583650723,9.51701672770267,9.61174113307208,56905.7148364108,0.0,1.0
2016-05-05,35.17,35.49,34.87,34.87,1760,9.79840393188826,9.88755631341241,9.71482357420937,9.71482357420937,6317.27375501975,0.0,1.0
2016-05-06,35.46,35.92,35.25,35.25,5178,9.87919827764452,10.0073548260855,9.8206920272693,9.8206920272693,18585.7065360751,0.0,1.0
2016-05-09,35.46,35.46,35.46,35.46,0,9.87919827764452,9.87919827764452,9.87919827764452,9.87919827764452,0,0.0,1.0
2016-05-10,35.46,35.46,35.46,35.46,0,9.87919827764452,9.87919827764452,9.87919827764452,9.87919827764452,0,0.0,1.0
2016-05-11,35.2,35.9999,35.0,35.0,2506,9.80676196765615,10.0296150613473,9.75104172920356,9.75104172920356,8994.93638072698,0.0,1.0
2016-05-12,35.1,35.1,35.1,35.1,1072,9.77890184842985,9.77890184842985,9.77890184842985,9.77890184842985,3847.79401442112,0.0,1.0
2016-05-13,35.3335,35.3335,35.25,35.25,912,9.84395522682325,9.84395522682325,9.8206920272693,9.8206920272693,3273.49640032842,0.0,1.0
2016-05-16,35.25,35.25,35.25,35.25,413,9.8206920272693,9.8206920272693,9.8206920272693,9.8206920272693,1482.40571637679,0.0,1.0
2016-05-17,35.1575,35.18,35.0001,35.04,14601,9.79492141698497,9.80118994381089,9.75106958932279,9.76218577689408,52408.2466460474,0.0,1.0
2016-05-18,35.1575,35.1575,35.1575,35.1575,0,9.79492141698497,9.79492141698497,9.79492141698497,9.79492141698497,0,0.0,1.0
2016-05-19,35.59,35.75,35.48,35.75,1512,9.9154164326387,9.95999262340078,9.88477030148978,9.95999262340078,5427.11245317606,0.0,1.0
2016-05-20,35.6,36.25,35.6,36.25,11793,9.91820244456133,10.0992932195323,9.91820244456133,10.0992932195323,42329.3235187204,0.0,1.0
2016-05-23,35.66,35.66,35.43,35.65,3939,9.93491851609711,9.93491851609711,9.87084024187663,9.93213250417448,14138.4893869448,0.0,1.0
2016-05-24,35.94,35.94,35.27,35.66,1051,10.0129268499307,10.0129268499307,9.82626405111456,9.93491851609711,3772.41745257147,0.0,1.0
2016-05-25,35.65,35.69,35.28,35.69,4392,9.93213250417448,9.943276551865,9.82905006303719,9.943276551865,15764.4695068447,0.0,1.0
2016-05-26,35.25,35.5,35.25,35.5,2512,9.8206920272693,9.89034232533504,9.8206920272693,9.89034232533504,9016.47254125545,0.0,1.0
2016-05-27,35.56,35.65,35.175,35.65,13969,9.90705839687082,9.93213250417448,9.79979693784957,9.93213250417448,50139.7710703811,0.0,1.0
2016-05-31,36.29,36.29,35.4,35.7,2551,10.1104372672228,10.1104372672228,9.86248220610874,9.94606256378763,9156.45758469053,0.0,1.0
2016-06-01,35.3,36.295,35.3,36.295,6386,9.87084024187663,10.1490693081845,9.87084024187663,10.1490693081845,22837.5492335131,0.13,1.0
2016-06-02,35.25,35.315,35.21,35.21,3187,9.85685888176066,9.87503464991142,9.84567379366788,9.84567379366788,11397.3174768566,0.0,1.0
2016-06-03,35.25,35.35,35.25,35.35,3638,9.85685888176066,9.88482160199261,9.85685888176066,9.88482160199261,13010.1791593362,0.0,1.0
2016-06-06,35.25,35.26,35.24,35.25,6750,9.85685888176066,9.85965515378385,9.85406260973746,9.85685888176066,24139.2823874434,0.0,1.0
2016-06-07,35.25,35.25,35.25,35.25,4,9.85685888176066,9.85685888176066,9.85685888176066,9.85685888176066,14.3047599332998,0.0,1.0
2016-06-08,35.52,35.52,35.52,35.52,180,9.93235822638691,9.93235822638691,9.93235822638691,9.93235822638691,643.71419699849,0.0,1.0
2016-06-09,35.6999,35.6999,35.6999,35.6999,1500,9.98266316008418,9.98266316008418,9.98266316008418,9.98266316008418,5364.28497498742,0.0,1.0
2016-06-10,35.5,35.68,34.98,35.0,3399,9.92676568234052,9.97709857875802,9.78135953713441,9.7869520811808,12155.4697533215,0.0,1.0
2016-06-13,35.25,35.4,35.25,35.3,1937,9.85685888176066,9.89880296210858,9.85685888176066,9.87084024187663,6927.07999770042,0.0,1.0
2016-06-14,35.01,35.24,35.0011,35.24,1122,9.78974835320399,9.85406260973746,9.78725967110335,9.85406260973746,4012.48516129059,0.0,1.0
2016-06-15,35.35,35.35,35.24,35.31,5137,9.88482160199261,9.88482160199261,9.85406260973746,9.87363651389983,18370.8879443402,0.0,1.0
2016-06-16,35.22,35.33,35.07,35.08,2228,9.84847006569107,9.87922905794622,9.80652598534316,9.80932225736635,7967.75128284798,0.0,1.0
2016-06-17,35.25,35.25,35.25,35.25,5088,9.85685888176066,9.85685888176066,9.85685888176066,9.85685888176066,18195.6546351573,0.0,1.0
2016-06-20,35.25,35.25,35.25,35.25,0,9.85685888176066,9.85685888176066,9.85685888176066,9.85685888176066,0,0.0,1.0
2016-06-21,35.0838,35.24,34.91,35.24,3113,9.81038484073517,9.85406260973746,9.76178563297204,9.85406260973746,11132.6794180906,0.0,1.0
2016-06-22,35.25,35.25,34.5001,35.0,1025,9.85685888176066,9.85685888176066,9.6471664427413,9.7869520811808,3665.59473290807,0.0,1.0
2016-06-23,35.25,35.25,35.25,35.25,617,9.85685888176066,9.85685888176066,9.85685888176066,9.85685888176066,2206.50921971149,0.0,1.0
2016-06-24,34.5,34.5,34.5,34.5,1520,9.64713848002107,9.64713848002107,9.64713848002107,9.64713848002107,5435.80877465392,0.0,1.0
2016-06-27,35.5,35.5,34.5001,34.5001,475,9.92676568234052,9.92676568234052,9.6471664427413,9.6471664427413,1698.69024207935,0.0,1.0
2016-06-28,35.242,35.3,34.9,35.25,4668,9.8546218641421,9.87084024187663,9.75898936094885,9.85685888176066,16693.6548421609,0.0,1.0
2016-06-29,35.25,35.49,35.25,35.49,446,9.85685888176066,9.92396941031733,9.85685888176066,9.92396941031733,1594.98073256293,0.0,1.0
2016-06-30,34.54,34.54,34.54,34.54,294,9.65832356811385,9.65832356811385,9.65832356811385,9.65832356811385,1051.39985509753,0.0,1.0
2016-07-01,34.54,34.54,34.54,34.54,73,9.65832356811385,9.65832356811385,9.65832356811385,9.65832356811385,261.061868782721,0.0,1.0
2016-07-05,34.84,34.92,34.56,34.56,800,9.74221172880969,9.76458190499524,9.66391611216024,9.66391611216024,2860.95198665996,0.0,1.0
2016-07-06,34.75,34.83,34.58,34.83,5102,9.71704528060093,9.73941545678649,9.66950865620663,9.73941545678649,18245.7212949239,0.0,1.0
2016-07-07,34.75,34.75,34.75,34.75,70,9.71704528060093,9.71704528060093,9.71704528060093,9.71704528060093,250.333298832746,0.0,1.0
2016-07-08,35.0,35.18,34.7,34.7,1489,9.7869520811808,9.8372849775983,9.70306392048496,9.70306392048496,5324.94688517084,0.0,1.0
2016-07-11,35.0,35.13,35.0,35.13,1800,9.7869520811808,9.82330361748233,9.7869520811808,9.82330361748233,6437.1419699849,0.0,1.0
2016-07-12,35.0,35.49,34.99,35.12,7110,9.7869520811808,9.92396941031733,9.7841558091576,9.82050734545913,25426.7107814404,0.0,1.0
2016-07-13,35.0,35.0,35.0,35.0,70,9.7869520811808,9.7869520811808,9.7869520811808,9.7869520811808,250.333298832746,0.0,1.0
2016-07-14,35.085,35.185,35.0,35.0,15301,9.81072039337795,9.8386831136099,9.7869520811808,9.7869520811808,54719.282934855,0.0,1.0
2016-07-15,35.085,35.085,35.085,35.085,0,9.81072039337795,9.81072039337795,9.81072039337795,9.81072039337795,0,0.0,1.0
2016-07-18,35.085,35.085,35.085,35.085,22,9.81072039337795,9.81072039337795,9.81072039337795,9.81072039337795,78.6761796331488,0.0,1.0
2016-07-19,35.18,35.18,35.0,35.01,2153,9.8372849775983,9.8372849775983,9.7869520811808,9.78974835320399,7699.53703409861,0.0,1.0
2016-07-20,35.18,35.18,35.18,35.18,0,9.8372849775983,9.8372849775983,9.8372849775983,9.8372849775983,0,0.0,1.0
2016-07-21,35.18,35.18,35.18,35.18,0,9.8372849775983,9.8372849775983,9.8372849775983,9.8372849775983,0,0.0,1.0
2016-07-22,35.18,35.18,35.18,35.18,6,9.8372849775983,9.8372849775983,9.8372849775983,9.8372849775983,21.4571398999497,0.0,1.0
2016-07-25,35.1,35.2215,35.1,35.2215,976,9.81491480141274,9.84888950649455,9.81491480141274,9.84888950649455,3490.36142372515,0.0,1.0
2016-07-26,35.3499,35.3499,35.3499,35.3499,208,9.88479363927237,9.88479363927237,9.88479363927237,9.88479363927237,743.847516531589,0.0,1.0
2016-07-27,35.3499,35.3499,35.3499,35.3499,35,9.88479363927237,9.88479363927237,9.88479363927237,9.88479363927237,125.166649416373,0.0,1.0
2016-07-28,35.3499,35.3499,35.3499,35.3499,91,9.88479363927237,9.88479363927237,9.88479363927237,9.88479363927237,325.43328848257,0.0,1.0
2016-07-29,35.3499,35.3499,35.3499,35.3499,147,9.88479363927237,9.88479363927237,9.88479363927237,9.88479363927237,525.699927548767,0.0,1.0
2016-08-01,35.3499,35.3499,35.3499,35.3499,67,9.88479363927237,9.88479363927237,9.88479363927237,9.88479363927237,239.604728882771,0.0,1.0
2016-08-02,35.0,35.05,35.0,35.05,1229,9.7869520811808,9.80093344129677,9.7869520811808,9.80093344129677,4395.13748950636,0.0,1.0
2016-08-03,35.0001,35.25,35.0001,35.25,5684,9.78698004390103,9.85685888176066,9.78698004390103,9.85685888176066,20327.063865219,0.0,1.0
2016-08-04,35.25,35.25,35.0001,35.0001,414,9.85685888176066,9.85685888176066,9.78698004390103,9.78698004390103,1480.54265309653,0.0,1.0
2016-08-05,35.0,35.25,35.0,35.25,5003,9.7869520811808,9.85685888176066,9.7869520811808,9.85685888176066,17891.6784865747,0.0,1.0
2016-08-08,35.0,35.0,35.0,35.0,138,9.7869520811808,9.7869520811808,9.7869520811808,9.7869520811808,493.514217698842,0.0,1.0
2016-08-09,35.25,35.25,35.24,35.25,2220,9.85685888176066,9.85685888176066,9.85406260973746,9.85685888176066,7939.14176298138,0.0,1.0
2016-08-10,35.5,35.5,35.4845,35.4845,2897,9.92676568234052,9.92676568234052,9.92243146070457,9.92243146070457,10360.2223816924,0.0,1.0
2016-08-11,35.5,35.5,35.5,35.5,0,9.92676568234052,9.92676568234052,9.92676568234052,9.92676568234052,0,0.0,1.0
2016-08-12,35.59,35.59,35.04,35.04,301,9.95193213054927,9.95193213054927,9.79813716927357,9.79813716927357,1076.43318498081,0.0,1.0
2016-08-15,35.05,35.59,35.0,35.04,2470,9.80093344129677,9.95193213054927,9.7869520811808,9.79813716927357,8833.18925881262,0.0,1.0
2016-08-16,35.25,35.2501,35.01,35.01,2137,9.85685888176066,9.85688684448089,9.78974835320399,9.78974835320399,7642.31799436541,0.0,1.0
2016-08-17,35.7,35.7,35.7,35.7,100,9.98269112280441,9.98269112280441,9.98269112280441,9.98269112280441,357.618998332495,0.0,1.0
2016-08-18,35.5,35.5,35.0799,35.25,1293,9.92676568234052,9.92676568234052,9.80929429464612,9.85685888176066,4624.01364843916,0.0,1.0
2016-08-19,35.37,35.37,35.35,35.37,2465,9.89041414603899,9.89041414603899,9.88482160199261,9.89041414603899,8815.30830889599,0.0,1.0
2016-08-22,35.37,35.37,35.37,35.37,0,9.89041414603899,9.89041414603899,9.89041414603899,9.89041414603899,0,0.0,1.0
2016-08-23,35.37,35.37,35.37,35.37,0,9.89041414603899,9.89041414603899,9.89041414603899,9.89041414603899,0,0.0,1.0
2016-08-24,35.37,35.37,35.37,35.37,0,9.89041414603899,9.89041414603899,9.89041414603899,9.89041414603899,0,0.0,1.0
2016-08-25,35.37,35.37,35.37,35.37,3,9.89041414603899,9.89041414603899,9.89041414603899,9.89041414603899,10.7285699499748,0.0,1.0
2016-08-26,35.25,35.25,35.25,35.25,1245,9.85685888176066,9.85685888176066,9.85685888176066,9.85685888176066,4452.35652923956,0.0,1.0
2016-08-29,35.25,35.25,35.25,35.25,4,9.85685888176066,9.85685888176066,9.85685888176066,9.85685888176066,14.3047599332998,0.0,1.0
2016-08-30,35.05,35.0501,35.0,35.05,1521,9.80093344129677,9.800961404017,9.7869520811808,9.80093344129677,5439.38496463724,0.0,1.0
2016-08-31,35.0812,35.102,35.0812,35.102,1257,9.84600934631067,9.85184714531421,9.84600934631067,9.85184714531421,4478.67423734706,0.13,1.0
2016-09-01,35.0812,35.0812,35.0812,35.0812,0,9.84600934631067,9.84600934631067,9.84600934631067,9.84600934631067,0,0.0,1.0
2016-09-02,35.0812,35.0812,35.0812,35.0812,56,9.84600934631067,9.84600934631067,9.84600934631067,9.84600934631067,199.527253215144,0.0,1.0
2016-09-06,35.0812,35.0812,35.0812,35.0812,118,9.84600934631067,9.84600934631067,9.84600934631067,9.84600934631067,420.432426417624,0.0,1.0
2016-09-07,35.11,35.59,35.11,35.25,1604,9.85409245262327,9.98881089116668,9.85409245262327,9.89338533053176,5715.03060994805,0.0,1.0
2016-09-08,35.2544,35.69,35.1656,35.1656,927,9.89462024955174,10.0168772325299,9.86969733842121,9.86969733842121,3302.88863804354,0.0,1.0
2016-09-09,35.4582,35.59,35.34,35.34,459,9.95181945324997,9.98881089116668,9.91864503775865,9.91864503775865,1635.41087903127,0.0,1.0
2016-09-12,35.65,35.7,35.65,35.6899,5755,10.0056506959846,10.0196838666662,10.0056506959846,10.0168491661885,20504.9882545206,0.0,1.0
2016-09-13,35.25,35.7499,35.05,35.08,7292,9.89338533053176,10.0336889710065,9.83725264780534,9.8456725502143,25981.2987579434,0.0,1.0
2016-09-14,35.35,35.57,35.16,35.25,2095,9.92145167189497,9.98319762289404,9.86812562330487,9.89338533053176,7464.45706224511,0.0,1.0
2016-09-15,35.54,35.88,35.4025,35.499,3169,9.97477772048507,10.07020328112,9.93618650111066,9.96327052052616,11291.1047399784,0.0,1.0
2016-09-16,35.25,35.66,35.25,35.66,2282,9.89338533053176,10.0084573301209,9.89338533053176,10.0084573301209,8130.73556851711,0.0,1.0
2016-09-19,35.3001,35.7,35.26,35.29,7093,9.90744656755473,10.0196838666662,9.89619196466808,9.90461186707705,25272.2644116967,0.0,1.0
2016-09-20,35.5,35.51,35.5,35.5,3488,9.96355118393979,9.96635781807611,9.96355118393979,9.96355118393979,12427.6974859718,0.0,1.0
2016-09-21,35.5,35.54,35.46,35.5,6225,9.96355118393979,9.97477772048507,9.95232464739451,9.96355118393979,22179.591986862,0.0,1.0
2016-09-22,35.999,35.999,35.6,35.6,2629,10.1036022273422,10.1036022273422,9.991617525303,9.991617525303,9367.0919411181,0.0,1.0
2016-09-23,35.93,35.93,35.7,35.74,702,10.0842364518016,10.0842364518016,10.0196838666662,10.0309104032115,2501.21663851841,0.0,1.0
2016-09-26,36.12,36.12,35.6195,35.98,4700,10.1375625003917,10.1375625003917,9.99709046186883,10.0982696224832,16746.0373234138,0.0,1.0
2016-09-27,36.18,36.2,35.428,36.1999,1953,10.1544023052096,10.1600155734823,9.94334341815828,10.1599875071409,6958.51295587815,0.0,1.0
2016-09-28,36.18,36.18,36.18,36.18,76,10.1544023052096,10.1544023052096,10.1544023052096,10.1544023052096,270.786986506267,0.0,1.0
2016-09-29,36.18,36.19,35.63,35.63,3428,10.1544023052096,10.1572089393459,10.000037427712,10.000037427712,12213.9182860985,0.0,1.0
2016-09-30,36.16,36.16,35.74,35.74,855,10.148789036937,10.148789036937,10.0309104032115,10.0309104032115,3046.35359819549,0.0,1.0
2016-10-03,35.62,35.72,35.62,35.7,1367,9.99723079357564,10.0252971349389,9.99723079357564,10.0196838666662,4870.60277044824,0.0,1.0
2016-10-04,35.33,36.0,35.33,35.68,14459,9.91583840362233,10.1038828907558,9.91583840362233,10.0140705983936,51517.2241828172,0.0,1.0
2016-10-05,35.7,35.7,35.33,35.33,990,10.0196838666662,10.0196838666662,9.91583840362233,9.91583840362233,3527.35679791058,0.0,1.0
2016-10-06,36.0,36.0,35.7982,35.8202,4030,10.1038828907558,10.1038828907558,10.0472450138849,10.0534196089848,14358.8362581613,0.0,1.0
2016-10-07,36.59,36.59,35.16,36.0,2955,10.2694743047988,10.2694743047988,9.86812562330487,10.1038828907558,10528.6255937634,0.0,1.0
2016-10-10,35.86,35.86,35.35,35.35,1517,10.0645900128473,10.0645900128473,9.92145167189497,9.92145167189497,5405.05077013169,0.0,1.0
2016-10-11,35.85,35.85,35.8499,35.8499,557,10.061783378711,10.061783378711,10.0617553123697,10.0617553123697,1984.58357215777,0.0,1.0
2016-10-12,35.8499,35.8499,35.8499,35.8499,331,10.0617553123697,10.0617553123697,10.0617553123697,10.0617553123697,1179.34858596808,0.0,1.0
2016-10-13,35.8499,35.8499,35.8499,35.8499,252,10.0617553123697,10.0617553123697,10.0617553123697,10.0617553123697,897.872639468144,0.0,1.0
2016-10-14,36.48,36.48,36.48,36.48,103,10.2386013292993,10.2386013292993,10.2386013292993,10.2386013292993,366.987626449281,0.0,1.0
2016-10-17,36.48,36.48,36.48,36.48,0,10.2386013292993,10.2386013292993,10.2386013292993,10.2386013292993,0,0.0,1.0
2016-10-18,36.48,36.48,36.48,36.48,0,10.2386013292993,10.2386013292993,10.2386013292993,10.2386013292993,0,0.0,1.0
2016-10-19,36.48,36.48,36.48,36.48,0,10.2386013292993,10.2386013292993,10.2386013292993,10.2386013292993,0,0.0,1.0
2016-10-20,36.48,36.48,36.48,36.48,5,10.2386013292993,10.2386013292993,10.2386013292993,10.2386013292993,17.8149333227806,0.0,1.0
2016-10-21,36.48,36.48,36.48,36.48,0,10.2386013292993,10.2386013292993,10.2386013292993,10.2386013292993,0,0.0,1.0
2016-10-24,36.48,36.48,36.48,36.48,0,10.2386013292993,10.2386013292993,10.2386013292993,10.2386013292993,0,0.0,1.0
2016-10-25,36.48,36.48,36.48,36.48,8,10.2386013292993,10.2386013292993,10.2386013292993,10.2386013292993,28.503893316449,0.0,1.0
2016-10-26,36.6,36.6,36.2534,36.2534,876,10.2722809389351,10.2722809389351,10.1750029997702,10.1750029997702,3121.17631815118,0.0,1.0
2016-10-27,36.55,36.55,36.55,36.55,209,10.2582477682535,10.2582477682535,10.2582477682535,10.2582477682535,744.664212892233,0.0,1.0
2016-10-28,37.41,37.41,36.8493,36.98,1303,10.4996183039771,10.4996183039771,10.3422503279536,10.3789330361153,4642.57162391665,0.0,1.0
2016-10-31,39.9,39.9,36.43,36.76,1421,11.1984702039211,11.1984702039211,10.2245681586177,10.3171870851162,5063.00405033425,0.0,1.0
2016-11-01,39.9,39.9,39.9,39.9,75,11.1984702039211,11.1984702039211,11.1984702039211,11.1984702039211,267.223999841709,0.0,1.0
2016-11-02,39.9,39.9,39.9,39.9,386,11.1984702039211,11.1984702039211,11.1984702039211,11.1984702039211,1375.31285251866,0.0,1.0
2016-11-03,39.4,39.45,36.27,36.27,331,11.058138497105,11.0721716677866,10.1796620124365,10.1796620124365,1179.34858596808,0.0,1.0
2016-11-04,39.685,39.685,39.685,39.685,334,11.1381275699902,11.1381275699902,11.1381275699902,11.1381275699902,1190.03754596175,0.0,1.0
2016-11-07,38.9,38.9,38.9,38.9,231,10.917806790289,10.917806790289,10.917806790289,10.917806790289,823.049919512464,0.0,1.0
2016-11-08,38.75,38.75,38.75,38.75,535,10.8757072782441,10.8757072782441,10.8757072782441,10.8757072782441,1906.19786553754,0.0,1.0
2016-11-09,37.98,38.5,36.5,36.5,887,10.6595964497474,10.8055414248361,10.2442145975719,10.2442145975719,3160.3691714613,0.0,1.0
2016-11-10,38.7,39.0,36.65,38.5,1688,10.8616741075625,10.9458731316522,10.2863141096167,10.8055414248361,6014.32148977078,0.0,1.0
2016-11-11,40.11,40.11,37.8747,37.8747,10570,11.2574095207838,11.2574095207838,10.630042592292,10.630042592292,37660.7690443584,0.0,1.0
2016-11-14,40.15,40.26,39.78,39.78,1435,11.2686360573291,11.2995090328286,11.1647905942852,11.1647905942852,5112.88586363805,0.0,1.0
2016-11-15,39.98,40.0,39.7592,39.8607,3730,11.2209232770116,11.2265365452843,11.1589527952817,11.1874401317653,13289.9402587944,0.0,1.0
2016-11-16,40.0,40.0,40.0,40.0,200,11.2265365452843,11.2265365452843,11.2265365452843,11.2265365452843,712.597332911226,0.0,1.0
2016-11-17,40.0,40.0,40.0,40.0,0,11.2265365452843,11.2265365452843,11.2265365452843,11.2265365452843,0,0.0,1.0
2016-11-18,40.09,40.09,40.09,40.09,100,11.2517962525112,11.2517962525112,11.2517962525112,11.2517962525112,356.298666455613,0.0,1.0
2016-11-21,40.09,40.09,40.09,40.09,18,11.2517962525112,11.2517962525112,11.2517962525112,11.2517962525112,64.1337599620103,0.0,1.0
2016-11-22,40.2,40.2,39.6,39.6,8197,11.2826692280107,11.2826692280107,11.1142711798314,11.1142711798314,29205.8016893666,0.0,1.0
2016-11-23,40.0,40.2,40.0,40.2,1707,11.2265365452843,11.2826692280107,11.2265365452843,11.2826692280107,6082.01823639731,0.0,1.0
2016-11-25,40.0,40.0,40.0,40.0,20,11.2265365452843,11.2265365452843,11.2265365452843,11.2265365452843,71.2597332911226,0.0,1.0
2016-11-28,40.0,40.0,40.0,40.0,39,11.2265365452843,11.2265365452843,11.2265365452843,11.2265365452843,138.956479917689,0.0,1.0
2016-11-29,40.1999,40.1999,40.1999,40.1999,132,11.2826411616693,11.2826411616693,11.2826411616693,11.2826411616693,470.314239721412,0.0,1.0
2016-11-30,39.98,40.2,39.98,40.2,844,11.2574095207838,11.319356246511,11.2574095207838,11.319356246511,2997.41427525599,0.13,1.0
2016-12-01,40.1001,40.2,40.08,40.2,2629,11.2912268015103,11.319356246511,11.2855671233871,11.319356246511,9336.73238109952,0.0,1.0
2016-12-02,39.98,40.447,39.97,40.447,12085,11.2574095207838,11.388905524941,11.2545937605235,11.388905524941,42919.1368678538,0.0,1.0
2016-12-05,40.5,40.5,40.05,40.05,634,11.4038290543208,11.4038290543208,11.2771198426061,11.2771198426061,2251.61214515674,0.0,1.0
2016-12-06,40.5,40.5,40.5,40.5,27,11.4038290543208,11.4038290543208,11.4038290543208,11.4038290543208,95.8888452984731,0.0,1.0
2016-12-07,40.59,41.521,40.59,40.62,3971,11.4291708966637,11.6913181769001,11.4291708966637,11.4376181774447,14102.7631363051,0.0,1.0
2016-12-08,40.76,41.91,40.67,40.67,2020,11.4770388210892,11.8008512510267,11.4516969787463,11.4516969787463,7173.90620381174,0.0,1.0
2016-12-09,42.0005,42.605,40.8,40.8,3848,11.8263338813827,11.9965465891194,11.4883018621305,11.4883018621305,13665.9361743898,0.0,1.0
2016-12-12,42.28,42.28,42.217,42.217,717,11.9050343806588,11.9050343806588,11.8872950910188,11.8872950910188,2546.38155848169,0.0,1.0
2016-12-13,43.9999,43.9999,42.3172,42.3172,2605,12.3893169878323,12.3893169878323,11.9155090088272,11.9155090088272,9251.4978519453,0.0,1.0
2016-12-14,44.0,44.0,44.0,44.0,814,12.3893451454349,12.3893451454349,12.3893451454349,12.3893451454349,2890.87111381324,0.0,1.0
2016-12-15,43.7238,43.7238,43.2701,43.2701,1326,12.3115738470447,12.3115738470447,12.1838228040337,12.1838228040337,4709.20773576947,0.0,1.0
2016-12-16,43.7238,43.7238,43.7238,43.7238,216,12.3115738470447,12.3115738470447,12.3115738470447,12.3115738470447,767.110762387787,0.0,1.0
2016-12-19,44.48,44.48,43.77,43.77,250,12.5245016379306,12.5245016379306,12.3245826594474,12.3245826594474,887.859678689565,0.0,1.0
2016-12-20,44.4557,44.49,43.25,44.49,1096,12.517659340498,12.5273173981909,12.1781631259104,12.5273173981909,3892.37683137506,0.0,1.0
2016-12-21,44.4557,44.4557,44.4557,44.4557,86,12.517659340498,12.517659340498,12.517659340498,12.517659340498,305.423729469211,0.0,1.0
2016-12-22,44.98,44.981,44.49,44.5,2242,12.6652896509469,12.6655712269729,12.5273173981909,12.5301331584512,7962.32559848803,0.0,1.0
2016-12-23,44.6019,44.6019,44.6019,44.6019,268,12.5588257555039,12.5588257555039,12.5588257555039,12.5588257555039,951.78557555522,0.0,1.0
2016-12-27,45.4999,45.4999,45.4999,45.4999,341,12.8116810268812,12.8116810268812,12.8116810268812,12.8116810268812,1211.04060173257,0.0,1.0
2016-12-28,45.4999,45.4999,45.4999,45.4999,10,12.8116810268812,12.8116810268812,12.8116810268812,12.8116810268812,35.5143871475828,0.0,1.0
2016-12-29,46.25,48.49,45.49,45.5,8162,13.0228912040083,13.6536215023213,12.8088934242235,12.8117091844838,28986.842789857,0.0,1.0
2016-12-30,47.0,47.0,44.38,44.381,625,13.2340732235327,13.2340732235327,12.4963440353273,12.4966256113533,2219.64919672393,0.0,1.0
2017-01-03,45.5,47.36,44.7879,47.36,1345,12.8117091844838,13.3354405929045,12.611198896346,13.3354405929045,4776.68507134989,0.0,1.0
2017-01-04,45.35,45.517,45.25,45.517,5780,12.7694727805789,12.8164959769264,12.7413151779757,12.8164959769264,20527.3157713029,0.0,1.0
2017-01-05,44.5,45.9999,44.5,45.9999,759,12.5301331584512,12.9524690398975,12.5301331584512,12.9524690398975,2695.54198450153,0.0,1.0
2017-01-06,44.5,44.5,44.5,44.5,29,12.5301331584512,12.5301331584512,12.5301331584512,12.5301331584512,102.99172272799,0.0,1.0
2017-01-09,44.63,44.65,44.5807,44.65,1307,12.5667380418354,12.5723695623561,12.552856343752,12.5723695623561,4641.73040018908,0.0,1.0
2017-01-10,44.45,44.74,44.45,44.6,2051,12.5160543571496,12.597711404699,12.5160543571496,12.5582907610545,7284.00080396921,0.0,1.0
2017-01-11,44.1938,44.43,44.1538,44.43,1875,12.44391457928,12.5104228366289,12.4326515382387,12.5104228366289,6658.94759017178,0.0,1.0
2017-01-12,44.1,44.15,44.1,44.15,4831,12.4175027480382,12.4315815493398,12.4175027480382,12.4315815493398,17157.0004309972,0.0,1.0
2017-01-13,45.0622,45.0622,44.11,44.45,3713,12.6884352002867,12.6884352002867,12.4203185082985,12.5160543571496,13186.4919478975,0.0,1.0
2017-01-17,45.22,45.4761,45.22,45.4761,344,12.7328678971947,12.8049795174616,12.7328678971947,12.8049795174616,1221.69491787685,0.0,1.0
2017-01-18,45.22,45.22,45.22,45.22,0,12.7328678971947,12.7328678971947,12.7328678971947,12.7328678971947,0,0.0,1.0
2017-01-19,45.22,45.22,45.22,45.22,0,12.7328678971947,12.7328678971947,12.7328678971947,12.7328678971947,0,0.0,1.0
2017-01-20,45.16,45.16,45.16,45.16,302,12.7159733356327,12.7159733356327,12.7159733356327,12.7159733356327,1072.534491857,0.0,1.0
2017-01-23,45.15,45.15,45.15,45.15,200,12.7131575753724,12.7131575753724,12.7131575753724,12.7131575753724,710.287742951655,0.0,1.0
2017-01-24,45.15,45.15,45.15,45.15,0,12.7131575753724,12.7131575753724,12.7131575753724,12.7131575753724,0,0.0,1.0
2017-01-25,44.65,44.71,44.65,44.71,532,12.5723695623561,12.5892641239181,12.5723695623561,12.5892641239181,1889.3653962514,0.0,1.0
2017-01-26,44.45,44.6,44.1,44.1,2400,12.5160543571496,12.5582907610545,12.4175027480382,12.4175027480382,8523.45291541984,0.0,1.0
2017-01-27,44.21,44.21,44.1,44.21,3194,12.4484761109018,12.4484761109018,12.4175027480382,12.4484761109018,11343.2952549379,0.0,1.0
2017-01-30,44.134,44.402,44.1,44.402,6961,12.4270763329233,12.5025387079,12.4175027480382,12.5025387079,24721.5648934323,0.0,1.0
2017-01-31,44.17,44.3,44.17,44.3,1825,12.4372130698604,12.4738179532447,12.4372130698604,12.4738179532447,6481.37565443388,0.0,1.0
2017-02-01,44.25,44.4604,44.15,44.15,2671,12.4597391519431,12.5189827478203,12.4315815493398,12.4315815493398,9485.89280711932,0.0,1.0
2017-02-02,44.49,44.49,44.49,44.49,347,12.5273173981909,12.5273173981909,12.5273173981909,12.5273173981909,1232.34923402112,0.0,1.0
2017-02-03,44.592,44.6,44.2501,44.2501,1481,12.5560381528462,12.5582907610545,12.4597673095457,12.4597673095457,5259.68073655701,0.0,1.0
2017-02-06,45.0901,45.0901,44.7,44.71,1102,12.6962911714131,12.6962911714131,12.5864483636577,12.5892641239181,3913.6854636636,0.0,1.0
2017-02-07,45.48,45.4899,45.0,45.0,1444,12.8060776639632,12.8088652666209,12.6709211714675,12.6709211714675,5128.27750411094,0.0,1.0
2017-02-08,45.75,45.99,45.735,45.9063,896,12.882103190992,12.9496814372398,12.8778795506015,12.9261135238609,3182.08908842341,0.0,1.0
2017-02-09,45.75,45.75,45.75,45.75,275,12.882103190992,12.882103190992,12.882103190992,12.882103190992,976.645646558523,0.0,1.0
2017-02-10,46.98,46.98,46.0,46.0,404,13.2284417030121,13.2284417030121,12.9524971975001,12.9524971975001,1434.78124076234,0.0,1.0
2017-02-13,47.6999,47.6999,46.94,46.94,1664,13.431148284153,13.431148284153,13.2171786619708,13.2171786619708,5909.59402135775,0.0,1.0
2017-02-14,47.8,47.8939,47.451,47.85,7909,13.4593340443588,13.4857740332033,13.3610640112734,13.4734128456605,28088.3287950232,0.0,1.0
2017-02-15,48.24,48.24,47.71,47.71,5304,13.5832274958132,13.5832274958132,13.4339922020159,13.4339922020159,18836.8309430779,0.0,1.0
2017-02-16,48.34,48.34,48.1,48.1,958,13.6113850984164,13.6113850984164,13.5438068521686,13.5438068521686,3402.27828873844,0.0,1.0
2017-02-17,48.85,49.9999,48.3,48.35,4758,13.7549888716931,14.078773144028,13.6001220573751,13.6142008586768,16897.7454048198,0.0,1.0
2017-02-21,48.5,49.0,48.3,48.3,1898,13.6564372625817,13.797225275598,13.6001220573751,13.6001220573751,6740.63068061118,0.0,1.0
2017-02-22,48.6,50.0,48.45,48.45,1885,13.6845948651849,14.0788013016306,13.64235846128,13.64235846128,6694.46197731935,0.0,1.0
2017-02-23,48.6,48.883,48.5,48.61,2604,13.6845948651849,13.7642808805521,13.6564372625817,13.6874106254452,9247.94641323056,0.0,1.0
2017-02-24,48.6,48.6,48.6,48.6,106,13.6845948651849,13.6845948651849,13.6845948651849,13.6845948651849,376.452503764378,0.0,1.0
2017-02-27,48.6,48.6,48.59,48.59,429,13.6845948651849,13.6845948651849,13.6817791049246,13.6817791049246,1523.5672086313,0.0,1.0
2017-02-28,48.6,48.6,48.6,48.6,333,13.6845948651849,13.6845948651849,13.6845948651849,13.6845948651849,1182.62909201451,0.0,1.0
2017-03-01,48.6,48.9899,48.6,48.9899,889,13.7240155088295,13.8341182587655,13.7240155088295,13.8341182587655,3148.16024305738,0.14,1.0
2017-03-02,48.6,48.6,48.6,48.6,134,13.7240155088295,13.7240155088295,13.7240155088295,13.7240155088295,474.525840910787,0.0,1.0
2017-03-03,48.1784,50.0,48.1784,50.0,212,13.6049610862261,14.1193575193719,13.6049610862261,14.1193575193719,750.742375172293,0.0,1.0
2017-03-06,48.16,48.16,48.16,48.16,662,13.599765162659,13.599765162659,13.599765162659,13.599765162659,2344.29930360404,0.0,1.0
2017-03-07,48.3,48.3,48.28,48.3,1559,13.6392993637132,13.6392993637132,13.6336516207055,13.6392993637132,5520.78944761135,0.0,1.0
2017-03-08,48.2272,48.75,48.16,48.75,1675,13.618741579165,13.7663735813876,13.599765162659,13.7663735813876,5931.57301138486,0.0,1.0
2017-03-09,48.2272,48.2272,48.2272,48.2272,0,13.618741579165,13.618741579165,13.618741579165,13.618741579165,0,0.0,1.0
2017-03-10,48.5,48.5,48.16,48.19,1030,13.6957767937907,13.6957767937907,13.599765162659,13.6082367771706,3647.47474729935,0.0,1.0
2017-03-13,48.5,48.5,48.5,48.5,36,13.6957767937907,13.6957767937907,13.6957767937907,13.6957767937907,127.48455427454,0.0,1.0
2017-03-14,48.0,48.3,47.98,48.3,3568,13.554583218597,13.6392993637132,13.5489354755893,13.6392993637132,12635.1358236544,0.0,1.0
2017-03-15,47.875,47.875,47.5,47.71,4414,13.5192848247986,13.5192848247986,13.4133896434033,13.4726909449847,15631.0228491061,0.0,1.0
2017-03-16,48.1108,48.1108,48.1108,48.1108,3623,13.5858717148599,13.5858717148599,13.5858717148599,13.5858717148599,12829.903892685,0.0,1.0
2017-03-17,48.67,48.67,47.724,47.724,4135,13.7437826093566,13.7437826093566,13.4766443650901,13.4766443650901,14643.0175534784,0.0,1.0
2017-03-20,49.7,49.87,48.28,48.28,4268,14.0346413742557,14.0826471898215,13.6336516207055,13.6336516207055,15114.0021567704,0.0,1.0
2017-03-21,50.0,50.0,48.0,48.2,1950,14.1193575193719,14.1193575193719,13.554583218597,13.6110606486745,6905.41335653758,0.0,1.0
2017-03-22,50.0,50.73,50.0,50.0,2006,14.1193575193719,14.3255001391547,14.1193575193719,14.1193575193719,7103.72266318686,0.0,1.0
2017-03-23,48.16,48.16,48.16,48.16,206,13.599765162659,13.599765162659,13.599765162659,13.599765162659,729.494949459868,0.0,1.0
2017-03-24,49.147,49.4003,48.398,48.398,3513,13.8784812800914,13.9500099452845,13.6669733044512,13.6669733044512,12440.3677546239,0.0,1.0
2017-03-27,48.7,49.14,48.68,49.14,992,13.7522542238682,13.8765045700387,13.7466064808605,13.8765045700387,3512.90771778733,0.0,1.0
2017-03-28,48.73,48.73,48.73,48.73,333,13.7607258383798,13.7607258383798,13.7607258383798,13.7607258383798,1179.2321270395,0.0,1.0
2017-03-29,48.23,48.74,48.23,48.74,403,13.6195322631861,13.7635497098837,13.6195322631861,13.7635497098837,1427.1187603511,0.0,1.0
2017-03-30,49.05,49.79,48.27,49.79,723,13.8510897265038,14.0600562177905,13.6308277492016,14.0600562177905,2560.31479834702,0.0,1.0
2017-03-31,48.72,48.72,48.72,48.72,207,13.757901966876,13.757901966876,13.757901966876,13.757901966876,733.036187078603,0.0,1.0
2017-04-03,48.37,49.8,48.2101,49.8,1017,13.6590664642404,14.0628800892944,13.6139127588934,14.0628800892944,3601.43865825575,0.0,1.0
2017-04-04,48.29,48.34,48.29,48.3,2696,13.6364754922094,13.6505948497287,13.6364754922094,13.6392993637132,9547.17662011553,0.0,1.0
2017-04-05,48.29,48.29,48.29,48.29,65,13.6364754922094,13.6364754922094,13.6364754922094,13.6364754922094,230.180445217919,0.0,1.0
2017-04-06,48.29,48.29,48.29,48.29,0,13.6364754922094,13.6364754922094,13.6364754922094,13.6364754922094,0,0.0,1.0
2017-04-07,48.29,48.29,48.29,48.29,51,13.6364754922094,13.6364754922094,13.6364754922094,13.6364754922094,180.603118555598,0.0,1.0
2017-04-10,49.37,49.4,49.3416,49.4,1737,13.9414536146278,13.9499252291394,13.9334338195568,13.9499252291394,6151.12974374656,0.0,1.0
2017-04-11,49.37,49.37,49.37,49.37,120,13.9414536146278,13.9414536146278,13.9414536146278,13.9414536146278,424.948514248467,0.0,1.0
2017-04-12,49.37,49.37,49.37,49.37,101,13.9414536146278,13.9414536146278,13.9414536146278,13.9414536146278,357.664999492459,0.0,1.0
2017-04-13,48.1601,49.5,48.1601,49.5,587,13.599793401374,13.9781639441782,13.599793401374,13.9781639441782,2078.70648219876,0.0,1.0
2017-04-17,49.35,49.5,48.4496,49.5,963,13.9358058716201,13.9781639441782,13.6815444814112,13.9781639441782,3410.21182684393,0.0,1.0
2017-04-18,49.35,49.35,49.35,49.35,179,13.9358058716201,13.9358058716201,13.9358058716201,13.9358058716201,633.881533753961,0.0,1.0
2017-04-19,49.35,49.35,49.35,49.35,324,13.9358058716201,13.9358058716201,13.9358058716201,13.9358058716201,1147.36098847086,0.0,1.0
2017-04-20,49.42,49.49,49.41,49.49,3957,13.9555729721472,13.9753400726743,13.9527491006433,13.9753400726743,14012.6772573432,0.0,1.0
2017-04-21,49.35,49.35,49.35,49.35,851,13.9358058716201,13.9358058716201,13.9358058716201,13.9358058716201,3013.59321354537,0.0,1.0
2017-04-24,49.4618,49.4618,49.4618,49.4618,153,13.9673767550334,13.9673767550334,13.9673767550334,13.9673767550334,541.809355666794,0.0,1.0
2017-04-25,49.9616,49.9616,49.4812,49.49,3806,14.108513852797,14.108513852797,13.9728550657509,13.9753400726743,13477.9503769139,0.0,1.0
2017-04-26,49.9616,49.9616,49.9616,49.9616,9,14.108513852797,14.108513852797,14.108513852797,14.108513852797,31.871138568635,0.0,1.0
2017-04-27,49.4683,50.0,49.4683,50.0,1126,13.9692122715109,14.1193575193719,13.9692122715109,14.1193575193719,3987.43355869811,0.0,1.0
2017-04-28,49.35,49.35,49.35,49.35,224,13.9358058716201,13.9358058716201,13.9358058716201,13.9358058716201,793.237226597135,0.0,1.0
2017-05-01,49.35,49.415,49.35,49.415,842,13.9358058716201,13.9541610363952,13.9358058716201,13.9541610363952,2981.72207497673,0.0,1.0
2017-05-02,50.0,50.0,50.0,50.0,613,14.1193575193719,14.1193575193719,14.1193575193719,14.1193575193719,2170.77866028592,0.0,1.0
2017-05-03,50.0,50.0,50.0,50.0,73,14.1193575193719,14.1193575193719,14.1193575193719,14.1193575193719,258.510346167817,0.0,1.0
2017-05-04,50.0,50.0,50.0,50.0,344,14.1193575193719,14.1193575193719,14.1193575193719,14.1193575193719,1218.1857408456,0.0,1.0
2017-05-05,49.935,49.935,49.935,49.935,141,14.1010023545967,14.1010023545967,14.1010023545967,14.1010023545967,499.314504241949,0.0,1.0
2017-05-08,49.935,49.935,49.935,49.935,96,14.1010023545967,14.1010023545967,14.1010023545967,14.1010023545967,339.958811398773,0.0,1.0
2017-05-09,49.5,49.5581,49.41,49.41,1157,13.9781639441782,13.9945706376157,13.9527491006433,13.9527491006433,4097.21192487896,0.0,1.0
2017-05-10,49.36,49.4,49.36,49.37,1798,13.9386297431239,13.9499252291394,13.9386297431239,13.9414536146278,6367.14523848954,0.0,1.0
2017-05-11,49.36,49.36,49.36,49.36,224,13.9386297431239,13.9386297431239,13.9386297431239,13.9386297431239,793.237226597139,0.0,1.0
2017-05-12,49.36,49.36,49.36,49.36,43,13.9386297431239,13.9386297431239,13.9386297431239,13.9386297431239,152.273217605701,0.0,1.0
2017-05-15,49.36,49.36,49.36,49.36,122,13.9386297431239,13.9386297431239,13.9386297431239,13.9386297431239,432.030989485942,0.0,1.0
2017-05-16,50.0,50.0,50.0,50.0,360,14.1193575193719,14.1193575193719,14.1193575193719,14.1193575193719,1274.8455427454,0.0,1.0
2017-05-17,50.0,50.0,50.0,50.0,16,14.1193575193719,14.1193575193719,14.1193575193719,14.1193575193719,56.6598018997955,0.0,1.0
2017-05-18,50.0,50.0,50.0,50.0,163,14.1193575193719,14.1193575193719,14.1193575193719,14.1193575193719,577.221731854167,0.0,1.0
2017-05-19,50.0,50.0,50.0,50.0,48,14.1193575193719,14.1193575193719,14.1193575193719,14.1193575193719,169.979405699387,0.0,1.0
2017-05-22,50.0,50.0,50.0,50.0,74,14.1193575193719,14.1193575193719,14.1193575193719,14.1193575193719,262.051583786554,0.0,1.0
2017-05-23,50.0,50.0,50.0,50.0,50,14.1193575193719,14.1193575193719,14.1193575193719,14.1193575193719,177.061880936861,0.0,1.0
2017-05-24,50.0,50.0,50.0,50.0,27,14.1193575193719,14.1193575193719,14.1193575193719,14.1193575193719,95.6134157059049,0.0,1.0
2017-05-25,49.9899,49.9899,49.9899,49.9899,818,14.116505409153,14.116505409153,14.116505409153,14.116505409153,2896.73237212704,0.0,1.0
2017-05-26,49.4241,49.4241,49.4241,49.4241,394,13.9567307594638,13.9567307594638,13.9567307594638,13.9567307594638,1395.24762178246,0.0,1.0
2017-05-30,49.99,49.99,49.42,49.42,883,14.116533647868,14.116533647868,13.9555729721472,13.9555729721472,3126.91281734497,0.0,1.0
2017-05-31,50.0682,50.0682,50.0682,50.0682,212,14.1781505240826,14.1781505240826,14.1781505240826,14.1781505240826,748.649013280723,0.14,1.0
2017-06-01,50.0682,50.0682,50.0682,50.0682,105,14.1781505240826,14.1781505240826,14.1781505240826,14.1781505240826,370.793143370169,0.0,1.0
2017-06-02,50.1899,50.1899,50.1899,50.1899,297,14.2126131354563,14.2126131354563,14.2126131354563,14.2126131354563,1048.81489124705,0.0,1.0
2017-06-05,50.1899,50.1899,50.1899,50.1899,66,14.2126131354563,14.2126131354563,14.2126131354563,14.2126131354563,233.069975832678,0.0,1.0
2017-06-06,50.0,50.0,49.31,49.31,3959,14.1588378692289,14.1588378692289,13.9634459066336,13.9634459066336,13980.6671866905,0.0,1.0
2017-06-07,49.98,50.25,49.97,49.97,13152,14.1531743340812,14.2296320585751,14.1503425665074,14.1503425665074,46444.4897295666,0.0,1.0
2017-06-08,50.13,50.13,49.72,50.0,7534,14.1956508476889,14.1956508476889,14.0795483771612,14.1588378692289,26605.2908776273,0.0,1.0
2017-06-09,50.26,50.26,50.26,50.26,161,14.2324638261489,14.2324638261489,14.2324638261489,14.2324638261489,568.549486500929,0.0,1.0
2017-06-12,50.5,51.04,50.5,50.5759,2291,14.3004262479212,14.4533416969089,14.3004262479212,14.3219193638067,8090.35325201011,0.0,1.0
2017-06-13,51.9229,51.9229,50.5,51.23,5141,14.7033584560037,14.7033584560037,14.3004262479212,14.507145280812,18154.7385720576,0.0,1.0
2017-06-14,51.33,51.33,50.5,50.5,991,14.5354629565504,14.5354629565504,14.3004262479212,14.3004262479212,3499.58100076037,0.0,1.0
2017-06-15,51.33,51.33,51.0,51.0,764,14.5354629565504,14.5354629565504,14.4420146266135,14.4420146266135,2697.96153842677,0.0,1.0
2017-06-16,52.0,52.0,51.3,51.3,4371,14.7251913839981,14.7251913839981,14.5269676538289,14.5269676538289,15435.5888540096,0.0,1.0
2017-06-19,52.22,52.23,51.5,51.75,1991,14.7874902706227,14.7903220381965,14.5836030053058,14.6543971946519,7030.94427095247,0.0,1.0
2017-06-20,51.99,52.23,51.8929,52.23,4215,14.7223596164242,14.7903220381965,14.6948631532822,14.7903220381965,14884.6961838597,0.0,1.0
2017-06-21,51.975,52.0,51.2344,52.0,3215,14.7181119650635,14.7251913839981,14.5083912585445,14.7251913839981,11353.3329136676,0.0,1.0
2017-06-22,51.7125,52.0,51.7125,52.0,1611,14.64377806625,14.7251913839981,14.64377806625,14.7251913839981,5689.02622827948,0.0,1.0
2017-06-23,51.0001,52.0,51.0001,51.5,2872,14.4420429442892,14.7251913839981,14.4420429442892,14.5836030053058,10142.0753119917,0.0,1.0
2017-06-26,52.0,52.0,51.16,52.0,3441,14.7251913839981,14.7251913839981,14.487322907795,14.7251913839981,12151.421012731,0.0,1.0
2017-06-27,52.16,52.5254,52.111,52.5254,1903,14.7704996651796,14.8739724523279,14.7566240040678,14.8739724523279,6720.18430317557,0.0,1.0
2017-06-28,53.6,54.0,52.15,52.78,4199,15.1782741958134,15.2915448987672,14.7676678976058,14.9460692547581,14828.1943715366,0.0,1.0
2017-06-29,54.5,58.97,53.76,54.0,2610,15.4331332774595,16.6989333829686,15.2235824769949,15.2915448987672,9216.8581352014,0.0,1.0
2017-06-30,52.78,55.75,52.0,55.75,2507,14.9460692547581,15.7871042241903,14.7251913839981,15.7871042241903,8853.12771837157,0.0,1.0
2017-07-03,51.3,54.12,51.27,53.47,1038,14.5269676538289,15.3255261096534,14.5184723511073,15.1414612173534,3665.55507445939,0.0,1.0
2017-07-05,51.56,51.56,51.56,51.56,348,14.6005936107489,14.6005936107489,14.6005936107489,14.6005936107489,1228.91441802685,0.0,1.0
2017-07-06,53.99,55.5,52.1742,55.5,663,15.2887131311934,15.7163100348441,14.7745207751345,15.7163100348441,2341.29384813736,0.0,1.0
2017-07-07,53.0,54.0,52.4592,53.0,2601,15.0083681413827,15.2915448987672,14.8552261509891,15.0083681413827,9185.07586576963,0.0,1.0
2017-07-10,52.9,53.4,52.9,53.0,1461,14.9800504656442,15.1216388443365,14.9800504656442,15.0083681413827,5159.32173775066,0.0,1.0
2017-07-11,52.65,52.6578,52.65,52.6578,672,14.9092562762981,14.9114650550057,14.9092562762981,14.9114650550057,2373.07611756908,0.0,1.0
2017-07-12,52.63,53.9999,52.63,53.9,2623,14.9035927411504,15.2915165810915,14.9035927411504,15.2632272230288,9262.76585771386,0.0,1.0
2017-07-13,52.88,53.94,52.75,53.7614,1834,14.9743869304965,15.2745542933242,14.9375739520365,15.2239789244553,6476.52023753232,0.0,1.0
2017-07-14,52.99,52.99,52.99,52.99,102,15.0055363738088,15.0055363738088,15.0055363738088,15.0055363738088,360.199053559595,0.0,1.0
2017-07-17,52.75,52.75,52.75,52.75,143,14.9375739520365,14.9375739520365,14.9375739520365,14.9375739520365,504.984947637471,0.0,1.0
2017-07-18,52.88,52.9,52.88,52.9,310,14.9743869304965,14.9800504656442,14.9743869304965,14.9800504656442,1094.72261375955,0.0,1.0
2017-07-19,52.925,52.925,52.75,52.925,1152,14.9871298845788,14.9871298845788,14.9375739520365,14.9871298845788,4068.1304872613,0.0,1.0
2017-07-20,52.925,52.925,52.925,52.925,140,14.9871298845788,14.9871298845788,14.9871298845788,14.9871298845788,494.390857826894,0.0,1.0
2017-07-21,53.02,53.02,53.02,53.02,1615,15.0140316765304,15.0140316765304,15.0140316765304,15.0140316765304,5703.15168136022,0.0,1.0
2017-07-24,53.6381,53.6381,53.07,53.07,2555,15.1890632302698,15.1890632302698,15.0281905143996,15.0281905143996,9022.63315534079,0.0,1.0
2017-07-25,53.5,53.5,53.1,53.1,1675,15.149956520075,15.149956520075,15.0366858171211,15.0366858171211,5915.03347757175,0.0,1.0
2017-07-26,53.5573,53.5573,53.5,53.5,796,15.1661825482731,15.1661825482731,15.149956520075,15.149956520075,2810.96516307291,0.0,1.0
2017-07-27,53.725,53.725,53.725,53.725,529,15.2136712904865,15.2136712904865,15.2136712904865,15.2136712904865,1868.09116993162,0.0,1.0
2017-07-28,53.3,53.5356,53.3,53.5,675,15.093321168598,15.1600376126378,15.093321168598,15.149956520075,2383.67020737967,0.0,1.0
2017-07-31,53.19,53.4324,53.16,53.4324,536,15.0621717252857,15.1308137712758,15.0536764225642,15.1308137712758,1892.81071282297,0.0,1.0
2017-08-01,53.5741,53.5741,53.25,53.25,2042,15.1709399177972,15.1709399177972,15.0791623307288,15.0791623307288,7211.04379773224,0.0,1.0
2017-08-02,53.5089,54.0,53.3,53.3,4372,15.1524767932157,15.2915448987672,15.093321168598,15.093321168598,15439.1202172798,0.0,1.0
2017-08-03,53.32,53.55,53.32,53.5,783,15.0989847037457,15.1641153579442,15.0989847037457,15.149956520075,2765.05744056042,0.0,1.0
2017-08-04,53.3,53.3684,53.3,53.3684,4532,15.093321168598,15.1126904588031,15.093321168598,15.1126904588031,16004.1383405106,0.0,1.0
2017-08-07,53.2179,53.2179,53.2179,53.2179,670,15.0700723568168,15.0700723568168,15.0700723568168,15.0700723568168,2366.0133910287,0.0,1.0
2017-08-08,53.35,53.5,53.3,53.307,2565,15.1074800064673,15.149956520075,15.093321168598,15.0953034058997,9057.94678804271,0.0,1.0
2017-08-09,52.8005,52.8005,52.8005,52.8005,721,14.9518743782844,14.9518743782844,14.9518743782844,14.9518743782844,2546.11291780851,0.0,1.0
2017-08-10,52.578,53.105,52.55,53.0,6293,14.8888675497664,15.038101700908,14.8809386005596,15.0083681413827,22222.8690593188,0.0,1.0
2017-08-11,53.2711,53.2711,52.95,52.95,349,15.0851373603096,15.0851373603096,14.9942093035134,14.9942093035134,1232.44578129704,0.0,1.0
2017-08-14,53.0,53.075,52.85,53.075,3664,15.0083681413827,15.0296063981865,14.965891627775,15.0296063981865,12938.9150219838,0.0,1.0
2017-08-15,52.85,52.88,52.8,52.8,1781,14.965891627775,14.9743869304965,14.9517327899057,14.9517327899057,6289.35798421212,0.0,1.0
2017-08-16,52.8,52.994,52.8,52.994,2218,14.9517327899057,15.0066690808384,14.9517327899057,15.0066690808384,7832.5637332861,0.0,1.0
2017-08-17,52.65,52.82,52.625,52.8,2330,14.9092562762981,14.9573963250534,14.9021768573634,14.9517327899057,8228.07641954757,0.0,1.0
2017-08-18,52.649,52.65,52.5975,52.6118,1674,14.9089730995407,14.9092562762981,14.8943894965354,14.898438924166,5911.50211430156,0.0,1.0
2017-08-21,52.649,52.649,52.649,52.649,9,14.9089730995407,14.9089730995407,14.9089730995407,14.9089730995407,31.7822694317288,0.0,1.0
2017-08-22,52.4,52.5,52.306,52.5,920,14.8384620869519,14.8667797626904,14.8118434717578,14.8667797626904,3248.85420857673,0.0,1.0
2017-08-23,52.54,52.54,52.39,52.39,1073,14.8781068329858,14.8781068329858,14.8356303193781,14.8356303193781,3789.15278891611,0.0,1.0
2017-08-24,52.9,52.9,52.55,52.6289,1446,14.9800504656442,14.9800504656442,14.8809386005596,14.9032812467172,5106.35128869778,0.0,1.0
2017-08-25,52.9,52.9,52.9,52.9,718,14.9800504656442,14.9800504656442,14.9800504656442,14.9800504656442,2535.51882799793,0.0,1.0
2017-08-28,52.8,52.95,52.7001,52.7001,1029,14.9517327899057,14.9942093035134,14.923443431843,14.923443431843,3633.77280502768,0.0,1.0
2017-08-29,52.9,52.9293,52.85,52.85,1610,14.9800504656442,14.9883475446356,14.965891627775,14.965891627775,5685.49486500928,0.0,1.0
2017-08-30,52.76,52.76,52.76,52.76,100,14.9800504656442,14.9800504656442,14.9800504656442,14.9800504656442,352.201750728422,0.14,1.0
2017-08-31,52.6,52.9,52.6,52.8,1161,14.9346219577878,15.0198004100185,14.9346219577878,14.9914075926083,4089.06232595698,0.0,1.0
2017-09-01,52.62,53.0,52.62,53.0,640,14.9403005212699,15.0481932274288,14.9403005212699,15.0481932274288,2254.09120466189,0.0,1.0
2017-09-05,52.75,52.75,52.53,52.6,1701,14.9772111839032,14.9772111839032,14.9147469856006,14.9346219577878,5990.95177989045,0.0,1.0
2017-09-06,52.5,52.51,52.5,52.51,597,14.9062291403776,14.9090684221186,14.9062291403776,14.9090684221186,2102.64445184867,0.0,1.0
2017-09-07,52.47,52.47,52.35,52.35,630,14.8977112951545,14.8977112951545,14.8636399142622,14.8636399142622,2218.87102958906,0.0,1.0
2017-09-08,54.0,54.0,54.0,54.0,900,15.3321214015312,15.3321214015312,15.3321214015312,15.3321214015312,3169.8157565558,0.0,1.0
2017-09-11,52.65,53.0,52.16,52.99,1200,14.9488183664929,15.0481932274288,14.8096935611827,15.0453539456878,4226.42100874107,0.0,1.0
2017-09-12,53.0,53.0,52.52,52.52,416,15.0481932274288,15.0481932274288,14.9119077038596,14.9119077038596,1465.15928303023,0.0,1.0
2017-09-13,52.87,52.87,52.7,52.7,1139,15.0112825647955,15.0112825647955,14.9630147751981,14.9630147751981,4011.57794079672,0.0,1.0
2017-09-14,52.88,52.88,52.69,52.69,604,15.0141218465365,15.0141218465365,14.960175493457,14.960175493457,2127.29857439967,0.0,1.0
2017-09-15,55.12,55.12,55.12,55.12,400,15.6501209565259,15.6501209565259,15.6501209565259,15.6501209565259,1408.80700291369,0.0,1.0
2017-09-18,53.5,54.43,53.32,53.77,10163,15.19015731448,15.4542105163953,15.1390502431416,15.2668179214877,35794.2639265295,0.0,1.0
2017-09-19,53.9,54.5,53.05,54.07,3667,15.303728584121,15.4740854885824,15.0623896361339,15.3519963737184,12915.2381992112,0.0,1.0
2017-09-20,54.25,54.75,53.75,53.75,1958,15.4031034450568,15.545067532108,15.2611393580056,15.2611393580056,6896.11027926251,0.0,1.0
2017-09-21,54.24,54.25,54.0,54.0,1056,15.4002641633158,15.4031034450568,15.3321214015312,15.3321214015312,3719.25048769214,0.0,1.0
2017-09-22,53.85,53.9999,53.55,53.9392,4480,15.2895321754159,15.3320930087138,15.2043537231851,15.3148585685458,15778.6384326333,0.0,1.0
2017-09-25,53.85,53.85,53.85,53.85,59,15.2895321754159,15.2895321754159,15.2895321754159,15.2895321754159,207.799032929768,0.0,1.0
2017-09-26,53.5501,53.5501,53.55,53.55,2070,15.2043821160025,15.2043821160025,15.2043537231851,15.2043537231851,7290.57624007835,0.0,1.0
2017-09-27,53.33,53.4,53.33,53.4,2065,15.1418895248826,15.1617644970698,15.1418895248826,15.1617644970698,7272.96615254191,0.0,1.0
2017-09-28,53.4,53.84,53.4,53.83,2950,15.1617644970698,15.2866928936748,15.1617644970698,15.2838536119338,10389.9516464884,0.0,1.0
2017-09-29,53.4,53.7,53.4,53.5239,2444,15.1617644970698,15.2469429493005,15.1617644970698,15.1969431978411,8607.81078780261,0.0,1.0
2017-10-02,54.25,54.2501,53.4,53.4,3069,15.4031034450568,15.4031318378742,15.1617644970698,15.1617644970698,10809.0717298553,0.0,1.0
2017-10-03,53.8,53.8,53.8,53.8,338,15.2753357667107,15.2753357667107,15.2753357667107,15.2753357667107,1190.44191746207,0.0,1.0
2017-10-04,54.78,54.78,54.78,54.78,458,15.5535853773311,15.5535853773311,15.5535853773311,15.5535853773311,1613.08401833617,0.0,1.0
2017-10-05,53.86,53.86,53.85,53.85,627,15.2923714571569,15.2923714571569,15.2895321754159,15.2895321754159,2208.3049770672,0.0,1.0
2017-10-06,54.47,54.96,54.0078,54.2,1940,15.4655676433594,15.6046924486696,15.3343360412892,15.3889070363517,6832.71396413137,0.0,1.0
2017-10-09,54.0,54.21,54.0,54.2,1215,15.3321214015312,15.3917463180927,15.3321214015312,15.3889070363517,4279.25127135033,0.0,1.0
2017-10-10,54.49,54.49,54.108,54.108,411,15.4712462068414,15.4712462068414,15.3627856443343,15.3627856443343,1447.54919549381,0.0,1.0
2017-10-11,54.49,54.49,54.49,54.49,8,15.4712462068414,15.4712462068414,15.4712462068414,15.4712462068414,28.1761400582738,0.0,1.0
2017-10-12,54.9899,54.9899,54.9899,54.9899,547,15.6131819010752,15.6131819010752,15.6131819010752,15.6131819010752,1926.54357648447,0.0,1.0
2017-10-13,54.36,54.7,54.35,54.7,2130,15.4343355442081,15.5308711234029,15.4314962624671,15.5308711234029,7501.89729051538,0.0,1.0
2017-10-16,54.36,54.36,54.36,54.36,17,15.4343355442081,15.4343355442081,15.4343355442081,15.4343355442081,59.8742976238317,0.0,1.0
2017-10-17,54.4,54.4,54.4,54.4,1269,15.4456926711722,15.4456926711722,15.4456926711722,15.4456926711722,4469.44021674367,0.0,1.0
2017-10-18,54.99,54.99,54.4,54.4,867,15.6132102938926,15.6132102938926,15.4456926711722,15.4456926711722,3053.58917881542,0.0,1.0
2017-10-19,54.99,54.99,54.99,54.99,13,15.6132102938926,15.6132102938926,15.6132102938926,15.6132102938926,45.7862275946949,0.0,1.0
2017-10-20,54.99,54.99,54.6,54.6,401,15.6132102938926,15.6132102938926,15.5024783059927,15.5024783059927,1412.32902042097,0.0,1.0
2017-10-23,54.57,54.57,54.57,54.57,225,15.4939604607696,15.4939604607696,15.4939604607696,15.4939604607696,792.453939138949,0.0,1.0
2017-10-24,55.5,55.5,54.65,54.65,4411,15.7580136626849,15.7580136626849,15.5166747146978,15.5166747146978,15535.6192246307,0.0,1.0
2017-10-25,54.77,55.16,54.77,55.16,812,15.5507460955901,15.66147808349,15.5507460955901,15.66147808349,2859.87821591478,0.0,1.0
2017-10-26,54.9008,54.9008,54.83,54.83,458,15.5878839007627,15.5878839007627,15.5677817860362,15.5677817860362,1613.08401833617,0.0,1.0
2017-10-27,54.8,54.8,54.8,54.8,254,15.5592639408132,15.5592639408132,15.5592639408132,15.5592639408132,894.592446850189,0.0,1.0
2017-10-30,55.16,55.16,55.12,55.12,487,15.66147808349,15.66147808349,15.6501209565259,15.6501209565259,1715.22252604742,0.0,1.0
2017-10-31,55.1539,55.16,55.0009,55.11,2895,15.659746121628,15.66147808349,15.6163051109903,15.6472816747849,10196.2406835878,0.0,1.0
2017-11-01,58.0,58.0,55.0,55.16,1116,16.4678340979409,16.4678340979409,15.6160495756337,15.66147808349,3930.5715381292,0.0,1.0
2017-11-02,55.8087,56.02,55.7314,55.7314,805,15.8456622900303,15.9056563132181,15.8237146421722,15.8237146421722,2835.22409336379,0.0,1.0
2017-11-03,55.8924,55.8924,55.8924,55.8924,1046,15.8694270782027,15.8694270782027,15.8694270782027,15.8694270782027,3684.03031261928,0.0,1.0
2017-11-06,57.302,57.976,57.302,57.976,219,16.2696522324174,16.4610198217625,16.2696522324174,16.4610198217625,771.321834095246,0.0,1.0
2017-11-07,57.302,57.302,57.302,57.302,5,16.2696522324174,16.2696522324174,16.2696522324174,16.2696522324174,17.6100875364211,0.0,1.0
2017-11-08,57.302,57.302,57.302,57.302,67,16.2696522324174,16.2696522324174,16.2696522324174,16.2696522324174,235.975172988043,0.0,1.0
2017-11-09,56.9,56.9,56.1,56.1,1948,16.1555131064283,16.1555131064283,15.9283705671463,15.9283705671463,6860.89010418964,0.0,1.0
2017-11-10,56.7422,56.7422,56.7422,56.7422,309,16.1107092405549,16.1107092405549,16.1107092405549,16.1107092405549,1088.30340975082,0.0,1.0
2017-11-13,56.78,56.8,56.78,56.8,505,16.121441725536,16.127120289018,16.121441725536,16.127120289018,1778.61884117853,0.0,1.0
2017-11-14,56.78,56.78,56.78,56.78,40,16.121441725536,16.121441725536,16.121441725536,16.121441725536,140.880700291369,0.0,1.0
2017-11-15,57.0,57.0,56.79,56.79,18,16.1839059238385,16.1839059238385,16.124281007277,16.124281007277,63.396315131116,0.0,1.0
2017-11-16,56.7698,56.7698,56.7698,56.7698,300,16.1185456581601,16.1185456581601,16.1185456581601,16.1185456581601,1056.60525218527,0.0,1.0
2017-11-17,56.7698,56.7698,56.7698,56.7698,153,16.1185456581601,16.1185456581601,16.1185456581601,16.1185456581601,538.868678614486,0.0,1.0
2017-11-20,56.56,56.84,56.47,56.47,964,16.0589775272334,16.1384774159821,16.0334239915642,16.0334239915642,3395.224877022,0.0,1.0
2017-11-21,56.5616,56.5616,56.5616,56.5616,145,16.059431812312,16.059431812312,16.059431812312,16.059431812312,510.692538556212,0.0,1.0
2017-11-22,56.7,56.7,56.7,56.7,2100,16.0987274716078,16.0987274716078,16.0987274716078,16.0987274716078,7396.23676529685,0.0,1.0
2017-11-24,56.7,56.7,56.7,56.7,89,16.0987274716078,16.0987274716078,16.0987274716078,16.0987274716078,313.459558148295,0.0,1.0
2017-11-27,56.7988,56.7988,56.75,56.75,1793,16.1267795752091,16.1267795752091,16.1129238803129,16.1129238803129,6314.9773905606,0.0,1.0
2017-11-28,57.23,57.9992,57.23,57.997,1312,16.2492094038821,16.4676069554017,16.2492094038821,16.4669823134186,4620.88696955688,0.0,1.0
2017-11-29,56.35,56.35,56.35,56.35,268,15.9993526106719,15.9993526106719,15.9993526106719,15.9993526106719,943.900691952172,0.0,1.0
2017-11-30,56.44,56.44,56.4,56.41,1836,16.0646560907155,16.0646560907155,16.0532707922812,16.0561171168898,6450.42380084868,0.14,1.0
2017-12-01,56.38,56.38,56.38,56.38,286,16.0475781430641,16.0475781430641,16.0475781430641,16.0475781430641,1004.80457899931,0.0,1.0
2017-12-04,56.45,57.9899,56.45,57.9899,257,16.067502415324,16.5058079417963,16.067502415324,16.5058079417963,902.918800009868,0.0,1.0
2017-12-05,56.609,57.0,56.55,57.0,1027,16.1127589766002,16.2240502687949,16.0959656614097,16.2240502687949,3608.16189731568,0.0,1.0
2017-12-06,56.609,56.609,56.609,56.609,39,16.1127589766002,16.1127589766002,16.1127589766002,16.1127589766002,137.018806227178,0.0,1.0
2017-12-07,56.825,57.0755,56.65,56.65,2714,16.1742395881451,16.2455400195895,16.1244289074953,16.1244289074953,9535.10359232206,0.0,1.0
2017-12-08,56.61,56.75,56.5,56.56,2741,16.113043609061,16.1528921535809,16.0817340383669,16.0988119860182,9629.96276586398,0.0,1.0
2017-12-11,56.65,56.65,56.65,56.65,1510,16.1244289074953,16.1244289074953,16.1244289074953,16.1244289074953,5305.08711289842,0.0,1.0
2017-12-12,56.74,56.88,56.71,56.71,3641,16.1500458289723,16.1898943734922,16.1415068551466,16.1415068551466,12791.9352172604,0.0,1.0
2017-12-13,56.74,56.74,56.74,56.74,75,16.1500458289723,16.1500458289723,16.1500458289723,16.1500458289723,263.497704283035,0.0,1.0
2017-12-14,56.8,57.5,56.75,56.8,2961,16.1671237766237,16.3663664992229,16.1528921535809,16.1671237766237,10402.8893650942,0.0,1.0
2017-12-15,56.71,56.71,56.71,56.71,501,16.1415068551466,16.1415068551466,16.1415068551466,16.1415068551466,1760.16466461067,0.0,1.0
2017-12-18,57.99,57.99,56.75,56.75,892,16.5058364050424,16.5058364050424,16.1528921535809,16.1528921535809,3133.86602960622,0.0,1.0
2017-12-19,57.46,57.46,57.46,57.46,163,16.3549812007887,16.3549812007887,16.3549812007887,16.3549812007887,572.668343975127,0.0,1.0
2017-12-20,57.07,57.07,57.07,57.07,1300,16.2439745410548,16.2439745410548,16.2439745410548,16.2439745410548,4567.29354090593,0.0,1.0
2017-12-21,57.07,57.07,57.07,57.07,6,16.2439745410548,16.2439745410548,16.2439745410548,16.2439745410548,21.0798163426428,0.0,1.0
2017-12-22,57.09,57.09,57.09,57.09,203,16.2496671902719,16.2496671902719,16.2496671902719,16.2496671902719,713.200452926081,0.0,1.0
2017-12-26,57.39,57.45,56.8,57.39,5264,16.3350569285287,16.3521348761801,16.1671237766237,16.3350569285287,18494.0255379453,0.0,1.0
2017-12-27,57.11,57.11,57.11,57.11,850,16.255359839489,16.255359839489,16.255359839489,16.255359839489,2986.30731520773,0.0,1.0
2017-12-28,57.75,57.98,57.75,57.98,301,16.4375246144369,16.5029900804338,16.4375246144369,16.5029900804338,1057.50411985591,0.0,1.0
2017-12-29,57.02,57.02,57.02,57.02,959,16.229742918012,16.229742918012,16.229742918012,16.229742918012,3369.25731209907,0.0,1.0
2018-01-02,57.1,57.19,57.02,57.05,8187,16.2525135148805,16.2781304363575,16.229742918012,16.2382818918377,28763.409399536,0.0,1.0
2018-01-03,57.49,57.49,57.0,57.0,3075,16.3635201746143,16.3635201746143,16.2240502687949,16.2240502687949,10803.4058756044,0.0,1.0
2018-01-04,57.25,57.25,57.0,57.25,1633,16.2952083840089,16.2952083840089,16.2240502687949,16.2952083840089,5737.2233479226,0.0,1.0
2018-01-05,57.02,57.02,57.0,57.02,950,16.229742918012,16.229742918012,16.2240502687949,16.229742918012,3337.6375875851,0.0,1.0
2018-01-08,57.02,57.02,57.02,57.02,27,16.229742918012,16.229742918012,16.229742918012,16.229742918012,94.8591735418924,0.0,1.0
2018-01-09,57.02,57.02,57.02,57.02,208,16.229742918012,16.229742918012,16.229742918012,16.229742918012,730.766966544949,0.0,1.0
2018-01-10,57.63,57.63,57.27,57.39,3038,16.4033687191342,16.4033687191342,16.300901033226,16.3350569285287,10673.4136748248,0.0,1.0
2018-01-11,57.63,57.63,57.63,57.63,14,16.4033687191342,16.4033687191342,16.4033687191342,16.4033687191342,49.1862381328331,0.0,1.0
2018-01-12,57.75,58.0,57.75,58.0,2110,16.4375246144369,16.5086827296509,16.4375246144369,16.5086827296509,7413.06874716271,0.0,1.0
2018-01-16,57.8,57.8,57.8,57.8,410,16.4517562374797,16.4517562374797,16.4517562374797,16.4517562374797,1440.45411674726,0.0,1.0
2018-01-17,57.87,57.87,57.87,57.87,561,16.4716805097396,16.4716805097396,16.4716805097396,16.4716805097396,1970.9628280371,0.0,1.0
2018-01-18,57.87,57.88,57.87,57.87,1832,16.4716805097396,16.4745268343482,16.4716805097396,16.4716805097396,6436.37058995361,0.0,1.0
2018-01-19,58.0,58.0,57.92,57.99,2429,16.5086827296509,16.5086827296509,16.4859121327824,16.5058364050424,8533.81231604656,0.0,1.0
2018-01-22,58.0,58.0,58.0,58.0,0,16.5086827296509,16.5086827296509,16.5086827296509,16.5086827296509,0,0.0,1.0
2018-01-23,58.0,58.0,57.96,57.96,800,16.5086827296509,16.5086827296509,16.4972974312167,16.4972974312167,2810.64217901904,0.0,1.0
2018-01-24,58.0,58.0,58.0,58.0,0,16.5086827296509,16.5086827296509,16.5086827296509,16.5086827296509,0,0.0,1.0
2018-01-25,58.0,58.0,58.0,58.0,0,16.5086827296509,16.5086827296509,16.5086827296509,16.5086827296509,0,0.0,1.0
2018-01-26,58.07,58.08,58.03,58.08,946,16.5286070019109,16.5314533265194,16.5172217034766,16.5314533265194,3323.58437669,0.0,1.0
2018-01-29,59.83,60.0,58.71,58.99,4540,17.0295601330175,17.077947651363,16.7107717768587,16.7904688658984,15950.394365933,0.0,1.0
2018-01-30,59.83,59.83,59.83,59.83,46,17.0295601330175,17.0295601330175,17.0295601330175,17.0295601330175,161.611925293595,0.0,1.0
2018-01-31,63.5,66.23,59.8,59.87,6085,18.0741612643592,18.8512078824962,17.0210211591918,17.0409454314517,21378.4470741635,0.0,1.0
2018-02-01,64.45,64.87,64.45,64.87,838,18.3445621021725,18.464107735732,18.3445621021725,18.464107735732,2944.14768252243,0.0,1.0
2018-02-02,66.0,66.0,65.0,65.0,3253,18.7857424164993,18.7857424164993,18.5011099556433,18.5011099556433,11428.7737604362,0.0,1.0
2018-02-05,66.25,66.63,66.25,66.63,946,18.8569005317133,18.9650608668386,18.8569005317133,18.9650608668386,3323.58437669002,0.0,1.0
2018-02-06,65.0,65.98,64.82,65.98,5553,18.5011099556433,18.7800497672822,18.4498761126892,18.7800497672822,19509.3700251159,0.0,1.0
2018-02-07,66.5,66.55,65.0,65.0,6404,18.9280586469274,18.9422902699702,18.5011099556433,18.5011099556433,22499.1906430473,0.0,1.0
2018-02-08,66.5,66.5,66.5,66.5,66,18.9280586469274,18.9280586469274,18.9280586469274,18.9280586469274,231.87797976907,0.0,1.0
2018-02-09,66.5,66.5,66.45,66.5,870,18.9280586469274,18.9280586469274,18.9138270238846,18.9280586469274,3056.57336968319,0.0,1.0
2018-02-12,65.73,65.73,65.18,65.18,342,18.7088916520682,18.7088916520682,18.5523437985974,18.5523437985974,1201.54953153064,0.0,1.0
2018-02-13,65.31,65.31,65.0,65.13,4552,18.5893460185087,18.5893460185087,18.5011099556433,18.5381121755546,15992.5539986183,0.0,1.0
2018-02-14,65.93,65.95,65.68,65.68,2084,18.7658181442394,18.7715107934565,18.6946600290254,18.6946600290254,7321.72287634459,0.0,1.0
2018-02-15,65.77,65.9,65.39,65.39,911,18.7202769505024,18.7572791704137,18.6121166153771,18.6121166153771,3200.61878135793,0.0,1.0
2018-02-16,65.57,65.94,65.57,65.94,537,18.6633504583312,18.768664468848,18.6633504583312,18.768664468848,1886.64356266653,0.0,1.0
2018-02-20,65.72,65.94,65.5,65.63,1318,18.7060453274596,18.768664468848,18.6434261860713,18.6804284059826,4630.53298993387,0.0,1.0
2018-02-21,66.73,67.29,65.72,65.72,611,18.9935241129242,19.1529182910036,18.7060453274596,18.7060453274596,2146.62796422579,0.0,1.0
2018-02-22,66.5,66.5,66.38,66.5,1519,18.9280586469274,18.9280586469274,18.8939027516246,18.9280586469274,5336.70683741238,0.0,1.0
2018-02-23,65.5,67.2,65.5,66.98,2977,18.6434261860713,19.1273013695266,18.6434261860713,19.0646822281383,10459.1022086746,0.0,1.0
2018-02-26,65.5,65.5,65.5,65.5,108,18.6434261860713,18.6434261860713,18.6434261860713,18.6434261860713,379.43669416757,0.0,1.0
2018-02-27,65.5,65.5,65.5,65.5,88,18.6434261860713,18.6434261860713,18.6434261860713,18.6434261860713,309.170639692094,0.0,1.0
2018-02-28,67.0,67.7,65.5,65.52,1133,19.0703748773554,19.2696175999546,18.6434261860713,18.6491188352884,3980.57198603571,0.0,1.0
2018-03-01,66.9,66.99,66.07,66.07,1525,19.0846065003982,19.1102808589189,18.8478318607071,18.8478318607071,5345.80055385849,0.15,1.0
2018-03-02,67.75,80.01,65.58,80.01,1705,19.3270865530938,22.8245047249157,18.7080492420944,22.8245047249157,5976.78029136311,0.0,1.0
2018-03-05,67.0,69.3,65.82,65.82,2590,19.1131335654212,19.7692560609506,18.7765141981496,18.7765141981496,9079.09733409409,0.0,1.0
2018-03-06,66.0,67.0,66.0,67.0,3556,18.827862915191,19.1131335654212,18.827862915191,19.1131335654212,12465.3552587022,0.0,1.0
2018-03-07,65.13,66.0,65.13,66.0,2192,18.5796774494908,18.827862915191,18.5796774494908,18.827862915191,7683.93102561168,0.0,1.0
2018-03-08,66.97,66.97,66.97,66.97,354,19.1045754459143,19.1045754459143,19.1045754459143,19.1045754459143,1240.9268170924,0.0,1.0
2018-03-09,66.5,67.56,66.0,67.56,3969,18.9704982403061,19.2728851295501,18.827862915191,19.2728851295501,13913.1032119766,0.0,1.0
2018-03-12,65.67,67.0,65.67,66.97,484,18.7337236006151,19.1131335654212,18.7337236006151,19.1045754459143,1696.63440529017,0.0,1.0
2018-03-13,67.0,67.0,65.67,65.67,1320,19.1131335654212,19.1131335654212,18.7337236006151,18.7337236006151,4627.18474170047,0.0,1.0
2018-03-14,66.03,67.73,66.0,67.73,10429,18.8364210346979,19.3213811400892,18.827862915191,19.3213811400892,36558.2649024199,0.0,1.0
2018-03-15,66.01,67.95,65.68,66.17,9091,18.8307156216933,19.3841406831399,18.7365763071174,18.8763589257302,31867.9821869689,0.0,1.0
2018-03-16,74.5,74.5,66.1,67.6,2507,21.2526634421475,21.2526634421475,18.8563899802141,19.2842959555593,8788.14556624473,0.0,1.0
2018-03-19,70.5,72.5,67.35,67.35,4003,20.1115808412268,20.6821221416871,19.2129782930018,19.2129782930018,14032.2882735053,0.0,1.0
2018-03-20,70.3,70.39,69.52,69.52,1223,20.0545267111808,20.0802010697015,19.8320156040012,19.8320156040012,4287.15677204519,0.0,1.0
2018-03-21,70.81,71.0,70.5,70.65,6349,20.2000147427981,20.2542161663419,20.1115808412268,20.1543714387613,22256.0575189821,0.0,1.0
2018-03-22,71.1,71.1,70.6,70.6,3298,20.2827432313649,20.2827432313649,20.1401079062498,20.1401079062498,11560.9509682789,0.0,1.0
2018-03-23,69.9,72.01,69.5,69.5,954,19.9404184510887,20.5423395230743,19.8263101909966,19.8263101909966,3344.19260877443,0.0,1.0
2018-03-26,72.0,72.0,71.67,71.67,2547,20.539486816572,20.539486816572,20.4453475019961,20.4453475019961,8928.36328569023,0.0,1.0
2018-03-27,72.0,72.0,69.5,69.84,1214,20.539486816572,20.539486816572,19.8263101909966,19.9233022120749,4255.60778516998,0.0,1.0
2018-03-28,70.9,71.5,68.46,71.5,6624,20.2256891013189,20.396851491457,19.5296287147572,20.396851491457,23220.0543401696,0.0,1.0
2018-03-29,69.5,69.95,67.95,69.95,2956,19.8263101909966,19.9546819836002,19.3841406831399,19.9546819836002,10362.0894670201,0.0,1.0
2018-04-02,69.94,69.94,69.92,69.92,587,19.9518292770979,19.9518292770979,19.9461238640933,19.9461238640933,2057.69503286225,0.0,1.0
2018-04-03,67.63,69.95,67.63,69.95,4985,19.2928540750662,19.9546819836002,19.2928540750662,19.9546819836002,17474.6332858915,0.0,1.0
2018-04-04,68.27,68.27,67.5,67.6,2606,19.4754272912135,19.4754272912135,19.2557688905363,19.2842959555593,9135.18442187229,0.0,1.0
2018-04-05,68.49,68.49,67.1,67.1,691,19.5381868342642,19.5381868342642,19.1416606304442,19.1416606304442,2422.26110342046,0.0,1.0
2018-04-06,68.49,68.49,68.49,68.49,221,19.5381868342642,19.5381868342642,19.5381868342642,19.5381868342642,774.702899936212,0.0,1.0
2018-04-09,68.0,69.19,68.0,69.19,909,19.3984042156514,19.7378762894253,19.3984042156514,19.7378762894253,3186.44767439827,0.0,1.0
2018-04-10,68.14,68.14,68.0,68.0,765,19.4383421066836,19.4383421066836,19.3984042156514,19.3984042156514,2681.66388439459,0.0,1.0
2018-04-11,69.95,69.96,69.0,69.0,2735,19.9546819836002,19.9575346901025,19.6836748658815,19.6836748658815,9587.38656708392,0.0,1.0
2018-04-12,70.74,70.74,69.2,69.2,861,20.180045797282,20.180045797282,19.7407289959276,19.7407289959276,3018.18641106372,0.0,1.0
2018-04-13,70.84,71.25,70.74,71.25,1070,20.208572862305,20.3255338288994,20.180045797282,20.3255338288994,3750.82399516629,0.0,1.0
2018-04-16,70.0,71.5,70.0,71.5,1965,19.9689455161117,20.396851491457,19.9689455161117,20.396851491457,6888.19546775865,0.0,1.0
2018-04-17,70.21,70.21,70.0,70.0,1157,20.02885235266,20.02885235266,19.9689455161117,19.9689455161117,4055.79753496019,0.0,1.0
2018-04-18,69.5,69.5,69.5,69.5,502,19.8263101909966,19.8263101909966,19.8263101909966,19.8263101909966,1759.73237904063,0.0,1.0
2018-04-19,70.0,71.05,69.0,69.0,564,19.9689455161117,20.2684796988534,19.6836748658815,19.6836748658815,1977.06984418111,0.0,1.0
2018-04-20,70.0,70.0,69.9,69.9,616,19.9689455161117,19.9689455161117,19.9404184510887,19.9404184510887,2159.35287946022,0.0,1.0
2018-04-23,69.0,69.0,69.0,69.0,309,19.6836748658815,19.6836748658815,19.6836748658815,19.6836748658815,1083.18188271625,0.0,1.0
2018-04-24,70.92,71.49,68.75,68.75,1877,20.2313945143235,20.3939987849547,19.612357203324,19.612357203324,6579.7164849786,0.0,1.0
2018-04-25,71.5,71.5,69.87,70.02,14401,20.396851491457,20.396851491457,19.9318603315818,19.9746509291163,50481.8844433547,0.0,1.0
2018-04-26,71.5,71.5,68.85,69.56,746,20.396851491457,20.396851491457,19.640884268347,19.8434264300104,2615.06046765798,0.0,1.0
2018-04-27,72.0,72.0,70.51,70.51,886,20.539486816572,20.539486816572,20.1144335477291,20.1144335477291,3105.82248571714,0.0,1.0
2018-04-30,71.7,73.03,71.7,72.0,2685,20.453905621503,20.8333155863091,20.453905621503,20.539486816572,9412.11441777708,0.0,1.0
2018-05-01,71.27,72.51,70.55,72.5,2587,20.331239241904,20.6849748481894,20.1258443737383,20.6821221416871,9068.58100513569,0.0,1.0
2018-05-02,71.3,71.68,69.76,71.68,1347,20.3397973614109,20.4482002084984,19.9004805600565,20.4482002084984,4721.83170232616,0.0,1.0
2018-05-03,72.5,72.5,67.04,67.04,1486,20.6821221416871,20.6821221416871,19.1245443914304,19.1245443914304,5209.08827739917,0.0,1.0
2018-05-04,72.45,72.49,72.0,72.49,1697,20.6678586091756,20.6792694351848,20.539486816572,20.6792694351848,5948.73674747401,0.0,1.0
2018-05-07,70.75,71.95,70.75,71.95,1778,20.1828985037843,20.5252232840605,20.1828985037843,20.5252232840605,6232.67762935109,0.0,1.0
2018-05-08,71.0,71.0,70.95,70.95,387,20.2542161663419,20.2542161663419,20.2399526338304,20.2399526338304,1356.60643563491,0.0,1.0
2018-05-09,70.35,72.45,69.53,72.45,6089,20.0687902436923,20.6678586091756,19.8348683105035,20.6678586091756,21344.6423425864,0.0,1.0
2018-05-10,69.39,71.03,69.39,70.97,1289,19.7949304194713,20.2627742858488,19.7949304194713,20.245658046835,4518.51600913023,0.0,1.0
2018-05-11,72.27,72.27,69.27,69.27,10740,20.6165098921342,20.6165098921342,19.7606979414437,19.7606979414437,37648.4576711083,0.0,1.0
2018-05-14,70.79,70.79,69.58,69.75,820,20.1943093297935,20.1943093297935,19.849131843015,19.8976278535542,2874.46324863211,0.0,1.0
2018-05-15,70.79,70.79,70.79,70.79,70,20.1943093297935,20.1943093297935,20.1943093297935,20.1943093297935,245.381009029571,0.0,1.0
2018-05-16,69.59,70.01,69.59,70.01,996,19.8519845495173,19.971798222614,19.8519845495173,19.971798222614,3491.42121419218,0.0,1.0
2018-05-17,69.32,69.63,69.32,69.47,2235,19.7749614739552,19.8633953755265,19.7749614739552,19.8177520714897,7834.66507401556,0.0,1.0
2018-05-18,69.07,70.54,69.07,70.54,3283,19.7036438113976,20.122991667236,19.7036438113976,20.122991667236,11508.3693234869,0.0,1.0
2018-05-21,69.6,69.6,69.2,69.2,525,19.8548372560196,19.8548372560196,19.7407289959276,19.7407289959276,1840.35756772178,0.0,1.0
2018-05-22,69.59,69.59,69.03,69.04,1339,19.8519845495173,19.8519845495173,19.6922329853884,19.6950856918907,4693.78815843707,0.0,1.0
2018-05-23,69.1,69.5,69.0,69.0,576,19.7122019309046,19.8263101909966,19.6836748658815,19.6836748658815,2019.13516001474,0.0,1.0
2018-05-24,69.0,69.16,69.0,69.0,849,19.6836748658815,19.7293181699184,19.6836748658815,19.6836748658815,2976.12109523008,0.0,1.0
2018-05-25,69.0,69.0,69.0,69.0,152,19.6836748658815,19.6836748658815,19.6836748658815,19.6836748658815,532.827333892782,0.0,1.0
2018-05-29,68.32,69.0,68.32,68.33,1017,19.489690823725,19.6836748658815,19.489690823725,19.4925435302273,3565.03551690104,0.0,1.0
2018-05-30,68.5,69.25,68.5,69.25,598,19.5410395407665,19.7549925284391,19.5410395407665,19.7549925284391,2096.25490570975,0.0,1.0
2018-05-31,69.75,69.85,68.5,69.85,1140,19.9404184510887,19.9690068646386,19.5830632817143,19.9690068646386,3987.62945697655,0.15,1.0
2018-06-01,70.74,70.74,68.68,70.0,3323,20.2234437452332,20.2234437452332,19.6345224261042,20.0118894849636,11623.590075029,0.0,1.0
2018-06-04,70.0,70.0,69.0,70.0,1206,20.0118894849636,20.0118894849636,19.7260053494641,20.0118894849636,4218.49221501203,0.0,1.0
2018-06-05,70.0,70.0,69.17,69.17,1465,20.0118894849636,20.0118894849636,19.774605652499,19.774605652499,5124.45364427249,0.0,1.0
2018-06-06,69.08,70.0,69.0,70.0,1403,19.748876080304,20.0118894849636,19.7260053494641,20.0118894849636,4907.5825685422,0.0,1.0
2018-06-07,69.36,69.36,69.36,69.36,1291,19.8289236382439,19.8289236382439,19.8289236382439,19.8289236382439,4515.81546399713,0.0,1.0
2018-06-08,69.99,70.0,69.45,69.7,3359,20.0090306436086,20.0118894849636,19.8546532104388,19.9261242443137,11749.5152157756,0.0,1.0
2018-06-11,71.95,72.0,69.43,69.43,6938,20.5693635491875,20.5836577559625,19.8489355277289,19.8489355277289,24268.5729583363,0.0,1.0
2018-06-12,70.36,71.0,69.75,70.01,7119,20.1148077737434,20.297773620463,19.9404184510887,20.0147483263186,24901.6965826456,0.0,1.0
2018-06-13,72.0,72.0,69.72,70.92,6897,20.5836577559625,20.5836577559625,19.9318419270237,20.2749028896231,24125.1582147082,0.0,1.0
2018-06-14,71.06,71.95,69.51,71.0,8683,20.314926668593,20.5693635491875,19.8718062585688,20.297773620463,30372.4443639714,0.0,1.0
2018-06-15,71.66,72.4,70.44,71.84,7467,20.4864571498927,20.6980114101623,20.1376785045833,20.5379162942826,26118.9729431964,0.0,1.0
2018-06-18,72.5,72.5,71.02,72.4,7128,20.7265998237123,20.7265998237123,20.303491303173,20.6980114101623,24933.1778678323,0.0,1.0
2018-06-19,73.61,74.25,72.55,72.92,7400,21.0439312141167,21.2268970608363,20.7408940304872,20.846671160622,25884.6122645846,0.0,1.0
2018-06-20,72.71,73.65,72.32,73.65,8715,20.7866354921671,21.0553665795367,20.6751406793224,21.0553665795367,30484.3778224129,0.0,1.0
2018-06-21,73.13,73.42,71.33,73.42,11028,20.9067068290769,20.9896132283718,20.3921153851779,20.9896132283718,38575.0681153837,0.0,1.0
2018-06-22,72.89,73.4,70.69,73.09,183284,20.8380946365571,20.9838955456618,20.2091495384582,20.895271463657,641112.874905692,0.0,1.0
2018-06-25,72.9,73.29,71.6,72.25,6024,20.8409534779121,20.9524482907568,20.4693041017627,20.6551287898374,21071.4735516024,0.0,1.0
2018-06-26,72.54,72.85,70.27,71.4,2910,20.7380351891322,20.8266592711371,20.0890782015484,20.4121272746628,10178.9488770191,0.0,1.0
2018-06-27,72.99,72.99,72.31,72.49,4656,20.866683050107,20.866683050107,20.6722818379674,20.7237409823573,16286.3182032305,0.0,1.0
2018-06-28,72.79,73.0,72.79,73.0,2522,20.8095062230071,20.869541891462,20.8095062230071,20.869541891462,8821.75569341655,0.0,1.0
2018-06-29,73.49,73.5,73.04,73.3,8661,21.0096251178567,21.0124839592117,20.880977256882,20.9553071321118,30295.490111293,0.0,1.0
2018-07-02,72.7,72.87,71.95,72.29,1424,20.7837766508122,20.8323769538471,20.5693635491875,20.6665641552574,4981.03890064438,0.0,1.0
2018-07-03,72.22,72.67,72.0,72.67,2564,20.6465522657724,20.7752001267472,20.5836577559625,20.7752001267472,8968.66835762095,0.0,1.0
2018-07-05,73.5,73.5,71.8,71.8,943,21.0124839592117,21.0124839592117,20.5264809288626,20.5264809288626,3298.5391034464,0.0,1.0
2018-07-06,73.6,73.87,72.31,73.62,2179,21.0410723727617,21.1182610893465,20.6722818379674,21.0467900554717,7621.96893574728,0.0,1.0
2018-07-09,73.68,74.0,73.15,73.4,7359,21.0639431036016,21.1554260269615,20.9124245117869,20.9838955456618,25741.1975209566,0.0,1.0
2018-07-10,72.69,72.69,72.69,72.69,749,20.7809178094572,20.7809178094572,20.7809178094572,20.7809178094572,2619.94251164511,0.0,1.0
2018-07-11,73.92,73.92,71.5,71.5,1220,21.1325552961215,21.1325552961215,20.4407156882128,20.4407156882128,4267.46310308017,0.0,1.0
2018-07-12,72.99,73.44,72.88,73.44,2504,20.866683050107,20.9953309110818,20.8352357952021,20.9953309110818,8758.79312304323,0.0,1.0
2018-07-13,71.59,72.84,71.59,72.35,1300,20.4664452604077,20.8238004297821,20.4664452604077,20.6837172033873,4547.29674918379,0.0,1.0
2018-07-16,73.84,73.99,72.61,73.99,3068,21.1096845652816,21.1525671856065,20.7580470786172,21.1525671856065,10731.6203280737,0.0,1.0
2018-07-17,74.0,74.3,72.47,73.33,7157,21.1554260269615,21.2411912676113,20.7180232996473,20.9638836561768,25034.6175645449,0.0,1.0
2018-07-18,73.5,74.25,73.5,73.85,3058,21.0124839592117,21.2268970608363,21.0124839592117,21.1125434066366,10696.6411223108,0.0,1.0
2018-07-19,72.95,72.95,72.95,72.95,394,20.855247684687,20.855247684687,20.855247684687,20.855247684687,1378.18070706032,0.0,1.0
2018-07-20,72.9,72.97,72.9,72.97,684,20.8409534779121,20.860965367397,20.8409534779121,20.860965367397,2392.57767418592,0.0,1.0
2018-07-23,73.17,73.49,72.15,73.49,1585,20.9181421944969,21.0096251178567,20.6265403762874,21.0096251178567,5544.20411342793,0.0,1.0
2018-07-24,72.93,73.0,72.5,72.98,2868,20.849530001977,20.869541891462,20.7265998237123,20.863824208752,10032.0362128147,0.0,1.0
2018-07-25,73.0,73.0,71.64,73.0,1084,20.869541891462,20.869541891462,20.4807394671827,20.869541891462,3791.74590470402,0.0,1.0
2018-07-26,71.97,72.9,71.22,72.71,4675,20.5750812318975,20.8409534779121,20.3606681302729,20.7866354921671,16352.7786941802,0.0,1.0
2018-07-27,69.21,71.97,69.21,71.97,3366,19.786041017919,20.5750812318975,19.786041017919,20.5750812318975,11774.0006598097,0.0,1.0
2018-07-30,68.77,70.35,68.77,69.56,6344,19.6602519982992,20.1119489323884,19.6602519982992,19.8861004653438,22190.8081360169,0.0,1.0
2018-07-31,69.25,69.5,68.35,69.5,3837,19.7974763833389,19.8689474172138,19.5401806613894,19.8689474172138,13421.5212512448,0.0,1.0
2018-08-01,67.88,69.74,67.0,69.74,6614,19.4058151177047,19.9375596097337,19.1542370784651,19.9375596097337,23135.2466916165,0.0,1.0
2018-08-02,67.86,68.28,67.86,68.28,3650,19.4000974349947,19.5201687719045,19.4000974349947,19.5201687719045,12767.4101034775,0.0,1.0
2018-08-03,67.98,67.98,66.99,67.7,3528,19.4344035312546,19.4344035312546,19.1513782371101,19.3543559733148,12340.6637931695,0.0,1.0
2018-08-06,67.99,68.0,67.96,67.99,5249,19.4372623726096,19.4401212139646,19.4286858485446,19.4372623726096,18360.5851049736,0.0,1.0
2018-08-07,67.6,67.99,67.6,67.99,4028,19.3257675597648,19.4372623726096,19.3257675597648,19.4372623726096,14089.6240813172,0.0,1.0
2018-08-08,67.02,67.65,67.02,67.02,707,19.1599547611751,19.3400617665398,19.1599547611751,19.1599547611751,2473.02984744072,0.0,1.0
2018-08-09,67.94,68.25,66.66,66.66,4403,19.4229681658346,19.5115922478395,19.0570364723953,19.0570364723953,15401.3442974279,0.0,1.0
2018-08-10,67.05,68.74,67.05,67.1,1972,19.1685312852401,19.6516754742342,19.1685312852401,19.1828254920151,6897.89937645417,0.0,1.0
2018-08-13,67.22,67.31,67.22,67.31,496,19.217131588275,19.24286116047,19.217131588275,19.24286116047,1734.96860584243,0.0,1.0
2018-08-14,67.92,67.92,67.92,67.92,500,19.4172504831246,19.4172504831246,19.4172504831246,19.4172504831246,1748.96028814761,0.0,1.0
2018-08-15,67.29,68.0,67.08,68.0,1940,19.23714347776,19.4401212139646,19.1771078093051,19.4401212139646,6785.96591801272,0.0,1.0
2018-08-16,67.55,67.55,67.55,67.55,593,19.3114733529898,19.3114733529898,19.3114733529898,19.3114733529898,2074.26690174307,0.0,1.0
2018-08-17,66.86,67.37,66.68,67.37,5322,19.1142132994952,19.2600142085999,19.0627541551053,19.2600142085999,18615.9333070432,0.0,1.0
2018-08-20,66.72,66.72,66.68,66.68,765,19.0741895205253,19.0741895205253,19.0627541551053,19.0627541551053,2675.90924086584,0.0,1.0
2018-08-21,66.63,66.88,66.56,66.7,6741,19.0484599483303,19.1199309822052,19.0284480588454,19.0684718378153,23579.4826048061,0.0,1.0
2018-08-22,67.44,67.44,66.7,66.7,843,19.2800260980849,19.2800260980849,19.0684718378153,19.0684718378153,2948.74704581687,0.0,1.0
2018-08-23,67.73,67.73,67.73,67.73,491,19.3629324973797,19.3629324973797,19.3629324973797,19.3629324973797,1717.47900296096,0.0,1.0
2018-08-24,67.7,67.7,67.01,67.01,806,19.3543559733148,19.3543559733148,19.1570959198201,19.1570959198201,2819.32398449394,0.0,1.0
2018-08-27,69.47,69.87,68.8,68.8,5109,19.8603708931488,19.9747245473486,19.6688285223642,19.6688285223642,17870.8762242923,0.0,1.0
2018-08-28,69.47,69.47,69.47,69.47,605,19.8603708931488,19.8603708931488,19.8603708931488,19.8603708931488,2116.24194865861,0.0,1.0
2018-08-29,71.32,71.32,71.32,71.32,692,20.3892565438229,20.3892565438229,20.3892565438229,20.3892565438229,2420.56103879629,0.0,1.0
2018-08-30,71.0,71.0,70.96,70.96,759,20.340656240788,20.340656240788,20.3291967161453,20.3291967161453,2649.32455285977,0.15,1.0
2018-08-31,71.07,72.25,70.1,71.14,2100,20.3607104089127,20.6987663858723,20.0828169363273,20.3807645770374,7330.14698419701,0.0,1.0
2018-09-04,68.85,69.68,68.71,68.71,6518,19.724706791243,19.9624919275789,19.6845984549935,19.6845984549935,22751.3800204743,0.0,1.0
2018-09-05,68.85,68.85,68.85,68.85,471,19.724706791243,19.724706791243,19.724706791243,19.724706791243,1644.0472521699,0.0,1.0
2018-09-06,68.99,68.99,68.99,68.99,440,19.7648151274924,19.7648151274924,19.7648151274924,19.7648151274924,1535.84032049842,0.0,1.0
2018-09-07,68.98,69.28,68.68,68.99,3656,19.7619502463317,19.847896681152,19.6760038115115,19.7648151274924,12761.4368448687,0.0,1.0
2018-09-10,68.99,68.99,68.98,68.98,1175,19.7648151274924,19.7648151274924,19.7619502463317,19.7619502463317,4101.39176496738,0.0,1.0
2018-09-11,68.99,69.155,68.33,68.99,1525,19.7648151274924,19.8120856666435,19.5757329708879,19.7648151274924,5323.08292900021,0.0,1.0
2018-09-12,68.61,68.61,68.61,68.61,715,19.6559496433868,19.6559496433868,19.6559496433868,19.6559496433868,2495.74052080993,0.0,1.0
2018-09-13,69.99,69.99,68.33,68.33,1020,20.0513032435599,20.0513032435599,19.5757329708879,19.5757329708879,3560.35710660997,0.0,1.0
2018-09-14,69.22,69.22,69.22,69.22,557,19.8307073941879,19.8307073941879,19.8307073941879,19.8307073941879,1944.23422390369,0.0,1.0
2018-09-17,69.48,69.48,69.48,69.48,571,19.9051943043655,19.9051943043655,19.9051943043655,19.9051943043655,1993.10187046499,0.0,1.0
2018-09-18,68.96,68.96,68.96,68.96,764,19.7562204840104,19.7562204840104,19.7562204840104,19.7562204840104,2666.77728377453,0.0,1.0
2018-09-19,68.86,68.86,68.86,68.86,474,19.7275716724036,19.7275716724036,19.7275716724036,19.7275716724036,1654.51889071876,0.0,1.0
2018-09-20,69.13,69.25,69.13,69.25,809,19.8049234637419,19.8393020376699,19.8049234637419,19.8393020376699,2823.85186200732,0.0,1.0
2018-09-21,68.67,69.25,68.67,69.25,6415,19.6731389303508,19.8393020376699,19.6731389303508,19.8393020376699,22391.8537636304,0.0,1.0
2018-09-24,68.79,68.79,68.67,68.67,1476,19.7075175042789,19.7075175042789,19.6731389303508,19.6731389303508,5152.04616603562,0.0,1.0
2018-09-25,69.0,69.0,68.37,68.37,1199,19.7676800086531,19.7676800086531,19.5871924955306,19.5871924955306,4185.1648733582,0.0,1.0
2018-09-26,68.78,69.0,68.78,69.0,649,19.7046526231183,19.7676800086531,19.7046526231183,19.7676800086531,2265.36447273517,0.0,1.0
2018-09-27,68.24,69.0,68.24,68.33,1852,19.5499490404418,19.7676800086531,19.5499490404418,19.5757329708879,6464.49153082519,0.0,1.0
2018-09-28,68.28,68.3,68.03,68.03,922,19.5614085650845,19.5671383274059,19.4897865360677,19.4897865360677,3218.28358068079,0.0,1.0
2018-10-01,68.0,68.0,67.83,67.83,961,19.4811918925857,19.4811918925857,19.4324889128542,19.4324889128542,3354.41488181586,0.0,1.0
2018-10-02,67.56,68.0,67.56,68.0,3779,19.355137121516,19.4811918925857,19.355137121516,19.4811918925857,13190.7740253717,0.0,1.0
2018-10-03,67.2,67.8,67.2,67.8,866,19.2520013997317,19.4238942693722,19.2520013997317,19.4238942693722,3022.81299443553,0.0,1.0
2018-10-04,67.1,67.42,67.04,67.04,1837,19.223352588125,19.3150287852665,19.2061633011609,19.2061633011609,6412.1333380809,0.0,1.0
2018-10-05,66.66,67.8,66.66,67.8,842,19.0972978170553,19.4238942693722,19.0972978170553,19.4238942693722,2939.0398860447,0.0,1.0
2018-10-08,67.2,67.2,66.7,66.7,1149,19.2520013997317,19.2520013997317,19.108757341698,19.108757341698,4010.63756421065,0.0,1.0
2018-10-09,67.05,67.46,67.0,67.38,1579,19.2090281823216,19.3264883099092,19.1947037765182,19.3035692606238,5511.57242287956,0.0,1.0
2018-10-10,67.0,67.0,67.0,67.0,898,19.1947037765182,19.1947037765182,19.1947037765182,19.1947037765182,3134.51047228996,0.0,1.0
2018-10-11,66.79,66.79,66.35,66.35,1236,19.1345412721441,19.1345412721441,19.0084865010744,19.0084865010744,4314.31508212737,0.0,1.0
2018-10-12,66.31,67.05,65.53,67.05,4223,18.9970269764317,19.2090281823216,18.7735662458991,19.2090281823216,14740.5765306019,0.0,1.0
2018-10-15,66.88,66.88,66.88,66.88,514,19.1603252025901,19.1603252025901,19.1603252025901,19.1603252025901,1794.14073803679,0.0,1.0
2018-10-16,66.72,66.98,66.07,66.98,2206,19.1144871040193,19.1889740141969,18.9282698285755,19.1889740141969,7700.14487958983,0.0,1.0
2018-10-17,66.07,66.52,66.07,66.15,4094,18.9282698285755,19.0571894808058,18.9282698285755,18.9511888778609,14290.2960730012,0.0,1.0
2018-10-18,65.95,66.32,65.57,66.32,4732,18.8938912546474,18.9998918575924,18.7850257705418,18.9998918575924,16517.2645377239,0.0,1.0
2018-10-19,65.32,65.32,65.32,65.32,1001,18.7134037415249,18.7134037415249,18.7134037415249,18.7134037415249,3494.03672913391,0.0,1.0
2018-10-22,67.49,67.49,67.49,67.49,600,19.3350829533913,19.3350829533913,19.3350829533913,19.3350829533913,2094.32770977057,0.0,1.0
2018-10-23,67.49,67.49,67.49,67.49,375,19.3350829533913,19.3350829533913,19.3350829533913,19.3350829533913,1308.95481860661,0.0,1.0
2018-10-24,63.88,65.5,63.88,65.5,1082,18.3008608543878,18.7649716024171,18.3008608543878,18.7649716024171,3776.77096995294,0.0,1.0
2018-10-25,64.5,65.29,64.49,65.29,1586,18.4784834863496,18.7048090980429,18.475618605189,18.7048090980429,5536.00624616023,0.0,1.0
2018-10-26,62.51,62.51,62.51,62.51,663,17.9083721353754,17.9083721353754,17.9083721353754,17.9083721353754,2314.23211929649,0.0,1.0
2018-10-29,65.0,65.0,65.0,65.0,658,18.6217275443833,18.6217275443833,18.6217275443833,18.6217275443833,2296.77938838174,0.0,1.0
2018-10-30,64.9,65.0,63.02,65.0,2199,18.5930787327766,18.6217275443833,18.0544810745698,18.6217275443833,7675.71105630916,0.0,1.0
2018-10-31,64.62,64.99,64.4,64.99,1662,18.5128620602777,18.6188626632227,18.4498346747429,18.6188626632227,5801.2877560645,0.0,1.0
2018-11-01,64.89,64.89,64.89,64.89,987,18.5902138516159,18.5902138516159,18.5902138516159,18.5902138516159,3445.1690825726,0.0,1.0
2018-11-02,65.0,65.0,64.5,64.5,779,18.6217275443833,18.6217275443833,18.4784834863496,18.4784834863496,2719.1354765188,0.0,1.0
2018-11-05,64.27,65.0,64.27,65.0,1576,18.4125912196541,18.6217275443833,18.4125912196541,18.6217275443833,5501.10078433071,0.0,1.0
2018-11-06,64.5,65.0,64.2,64.2,788,18.4784834863496,18.6217275443833,18.3925370515294,18.3925370515294,2750.55039216536,0.0,1.0
2018-11-07,64.4,64.4,64.4,64.4,1003,18.4498346747429,18.4498346747429,18.4498346747429,18.4498346747429,3501.01782149981,0.0,1.0
2018-11-08,64.73,64.73,64.14,64.14,751,18.5443757530451,18.5443757530451,18.3753477645654,18.3753477645654,2621.40018339617,0.0,1.0
2018-11-09,63.62,64.68,63.62,64.68,900,18.2263739442103,18.5300513472418,18.2263739442103,18.5300513472418,3141.49156465586,0.0,1.0
2018-11-12,63.56,65.0,63.56,65.0,914,18.2091846572462,18.6217275443833,18.2091846572462,18.6217275443833,3190.35921121718,0.0,1.0
2018-11-13,62.88,63.43,61.78,63.43,2220,18.0143727383204,18.1719412021575,17.6992358106462,18.1719412021575,7749.01252615112,0.0,1.0
2018-11-14,60.32,62.08,60.32,62.08,1648,17.2809631611877,17.7851822454664,17.2809631611877,17.7851822454664,5752.42010950319,0.0,1.0
2018-11-15,60.13,61.99,60.13,61.99,1931,17.2265304191349,17.7593983150204,17.2265304191349,17.7593983150204,6740.24467927831,0.0,1.0
2018-11-16,59.27,62.0,59.27,60.01,3583,16.9801506393169,17.762263196181,16.9801506393169,17.1921518452068,12506.6269735133,0.0,1.0
2018-11-19,59.99,59.99,58.77,59.28,2950,17.1864220828855,17.1864220828855,16.8369065812832,16.9830155204776,10297.1112397053,0.0,1.0
2018-11-20,58.77,59.44,58.77,59.44,633,16.8369065812832,17.0288536190484,16.8369065812832,17.0288536190484,2209.51573380796,0.0,1.0
2018-11-21,59.23,59.23,58.65,58.65,799,16.9686911146742,16.9686911146742,16.8025280073551,16.8025280073551,2788.94640017782,0.0,1.0
2018-11-23,60.13,60.13,58.42,58.42,579,17.2265304191349,17.2265304191349,16.7366357406596,16.7366357406596,2021.02623992861,0.0,1.0
2018-11-26,58.27,59.14,58.27,59.14,1966,16.6936625232495,16.9429071842282,16.6936625232495,16.9429071842282,6862.41379568158,0.0,1.0
2018-11-27,57.9,57.9,57.3,57.3,1601,16.5876619203046,16.5876619203046,16.4157690506641,16.4157690506641,5588.36443890447,0.0,1.0
2018-11-28,57.54,58.01,57.54,58.01,2253,16.4845261985203,16.619175613072,16.4845261985203,16.619175613072,7864.20055018849,0.0,1.0
2018-11-29,58.0,58.03,57.35,57.35,1894,16.6163107319113,16.6249053753933,16.4300934564675,16.4300934564675,6611.09447050911,0.0,1.0
2018-11-30,57.32,58.25,57.32,57.32,1589,16.4214988129854,16.6879327609282,16.4214988129854,16.4214988129854,5546.47788470908,0.0,1.0
2018-12-03,57.49,57.49,56.83,57.03,2068,16.4702017927169,16.4702017927169,16.2811196361124,16.3384172593259,7218.44950634258,0.0,1.0
2018-12-04,56.62,57.95,56.62,56.82,2551,16.2209571317382,16.6019863261079,16.2209571317382,16.2782547549517,8904.38331270791,0.0,1.0
2018-12-06,57.2,57.2,56.65,56.65,646,16.4300934564675,16.4300934564675,16.2721117886168,16.2721117886168,2248.99511971155,0.15,1.0
2018-12-07,57.09,57.09,56.21,56.6,1446,16.3984971228973,16.3984971228973,16.1457264543363,16.2577498188122,5034.12839489614,0.0,1.0
2018-12-10,57.0,57.0,57.0,57.0,524,16.372645577249,16.372645577249,16.372645577249,16.372645577249,1824.26229524591,0.0,1.0
2018-12-11,57.1,57.1,56.14,57.01,1509,16.4013695168582,16.4013695168582,16.1256196966098,16.37551797121,5253.45764031694,0.0,1.0
2018-12-12,55.15,56.3,50.95,56.3,5678,15.8412526944787,16.1715779999846,14.6348472308919,16.1715779999846,19767.4834206225,0.0,1.0
2018-12-13,54.37,54.44,54.12,54.32,2411,15.6172059655268,15.6373127232533,15.5453961165038,15.6028439957222,8393.69540808756,0.0,1.0
2018-12-14,51.87,54.37,50.5,54.37,3141,14.8991074752966,15.6172059655268,14.5055895026505,15.6172059655268,10935.1295216935,0.0,1.0
2018-12-17,51.41,52.4,51.41,52.27,3228,14.7669773530943,15.0513443552254,14.7669773530943,15.0140032337335,11238.0127653698,0.0,1.0
2018-12-18,50.5,51.7,50.5,51.7,1064,14.5055895026505,14.850276777961,14.5055895026505,14.850276777961,3704.22725599549,0.0,1.0
2018-12-19,45.36,51.45,45.36,50.79,7236,13.0291790067371,14.778466928938,13.0291790067371,14.5888889275172,25191.5304740446,0.0,1.0
2018-12-20,47.06,47.5,46.0,46.26,7404,13.5174859800937,13.6438713143742,13.2130122202361,13.28769446322,25776.4084618333,0.0,1.0
2018-12-21,48.7,48.7,47.0,47.0,5436,13.9885585896847,13.9885585896847,13.5002516163282,13.5002516163282,18924.9806048793,0.0,1.0
2018-12-24,46.82,48.91,46.82,47.65,656,13.4485485250316,14.048878862864,13.4485485250316,13.686957223788,2283.80928565135,0.0,1.0
2018-12-26,49.35,49.35,45.61,47.85,2654,14.1752641971446,14.1752641971446,13.1009888557602,13.7444051030064,9239.67964042483,0.0,1.0
2018-12-27,50.78,52.6,48.95,48.95,1726,14.5860165335563,15.1087922344439,14.0603684387077,14.0603684387077,6008.92504121072,0.0,1.0
2018-12-28,51.45,52.6,50.41,51.73,1616,14.778466928938,15.1087922344439,14.4797379570022,14.8588939598437,5625.96921587284,0.0,1.0
2018-12-31,51.94,52.6,51.94,52.6,5027,14.9192142330231,15.1087922344439,14.9192142330231,15.1087922344439,17501.0812179411,0.0,1.0
2019-01-02,50.99,52.53,49.51,52.53,863,14.6463368067356,15.0886854767174,14.2212225005193,15.0886854767174,3004.46252060537,0.0,1.0
2019-01-03,49.17,49.17,49.17,49.17,479,14.123561105848,14.123561105848,14.123561105848,14.123561105848,1667.59854851677,0.0,1.0
2019-01-04,50.8,51.22,50.06,51.22,2376,14.5917613214781,14.7124018678368,14.3792041683699,14.7124018678368,8271.84582729821,0.0,1.0
2019-01-07,52.0,52.0,50.67,50.67,1300,14.9364485967886,14.9364485967886,14.5544201999861,14.5544201999861,4525.84157217495,0.0,1.0
2019-01-08,52.29,52.5,51.68,51.7,1710,15.0197480216553,15.0800682948346,14.8445319900391,14.850276777961,5953.22237570705,0.0,1.0
2019-01-09,50.96,52.5,50.96,52.5,1030,14.6377196248528,15.0800682948346,14.6377196248528,15.0800682948346,3585.85909180016,0.0,1.0
2019-01-10,51.44,52.33,51.44,52.33,976,14.775594534977,15.031237597499,14.775594534977,15.031237597499,3397.8625957252,0.0,1.0
2019-01-11,50.01,51.0,50.01,51.0,1333,14.3648421985653,14.6492092006965,14.3648421985653,14.6492092006965,4640.72831977633,0.0,1.0
2019-01-14,50.15,52.5,50.0,52.5,1169,14.4050557140182,15.0800682948346,14.3619698046044,15.0800682948346,4069.77599836348,0.0,1.0
2019-01-15,50.73,50.73,50.35,50.35,1321,14.5716545637516,14.5716545637516,14.4625035932367,14.4625035932367,4598.95132064856,0.0,1.0
2019-01-16,52.21,52.21,49.62,50.5,3763,14.9967688699679,14.9967688699679,14.2528188340894,14.5055895026505,13100.5706431495,0.0,1.0
2019-01-17,50.75,51.0,50.75,50.75,2192,14.5773993516735,14.6492092006965,14.5773993516735,14.5773993516735,7631.26517400575,0.0,1.0
2019-01-18,50.86,51.98,50.86,50.93,1772,14.6089956852436,14.9307038088668,14.6089956852436,14.6291024429701,6169.07020453386,0.0,1.0
2019-01-22,51.16,51.97,51.16,51.43,1245,14.6951675040712,14.9278314149058,14.6951675040712,14.7727221410161,4334.36365950602,0.0,1.0
2019-01-23,52.0,52.0,51.0,51.0,2048,14.9364485967886,14.9364485967886,14.6492092006965,14.6492092006965,7129.94118447253,0.0,1.0
2019-01-24,51.95,52.0,51.37,52.0,857,14.922086626984,14.9364485967886,14.7554877772506,14.9364485967886,2983.57402104148,0.0,1.0
2019-01-25,51.95,51.95,51.27,51.6,837,14.922086626984,14.922086626984,14.7267638376414,14.8215528383518,2913.94568916187,0.0,1.0
2019-01-28,51.12,51.52,51.12,51.52,3115,14.6836779282276,14.7985736866644,14.6836779282276,14.7985736866644,10844.6126902499,0.0,1.0
2019-01-29,50.07,51.38,50.07,50.62,5955,14.3820765623309,14.7583601712115,14.3820765623309,14.5400582301815,20731.8358171552,0.0,1.0
2019-01-30,50.75,51.03,50.07,50.07,2324,14.5773993516735,14.6578263825793,14.3820765623309,14.3820765623309,8090.81216441121,0.0,1.0
2019-01-31,50.13,50.13,50.13,50.13,734,14.3993109260964,14.3993109260964,14.3993109260964,14.3993109260964,2555.35977998185,0.0,1.0
2019-02-01,50.94,50.94,49.95,50.13,2275,14.631974836931,14.631974836931,14.3476078347998,14.3993109260964,7920.22275130615,0.0,1.0
2019-02-04,50.99,50.99,50.75,50.75,782,14.6463368067356,14.6463368067356,14.5773993516735,14.5773993516735,2722.46777649293,0.0,1.0
2019-02-05,50.75,50.89,50.75,50.89,1608,14.5773993516735,14.6176128671264,14.5773993516735,14.6176128671264,5598.11788312101,0.0,1.0
2019-02-06,51.77,51.77,50.75,50.78,751,14.8703835356874,14.8703835356874,14.5773993516735,14.5860165335563,2614.54386207953,0.0,1.0
2019-02-07,50.77,50.77,50.66,50.66,748,14.5831441395953,14.5831441395953,14.5515478060252,14.5515478060252,2604.09961229759,0.0,1.0
2019-02-08,51.22,51.97,50.52,50.52,28410,14.7124018678368,14.9278314149058,14.5113342905723,14.5113342905723,98907.0454349923,0.0,1.0
2019-02-11,51.32,51.32,51.29,51.29,1124,14.741125807446,14.741125807446,14.7325086255632,14.7325086255632,3913.11225163433,0.0,1.0
2019-02-12,51.72,52.29,51.2,51.45,2744,14.8560215658828,15.0197480216553,14.7066570799149,14.778466928938,9553.00713388313,0.0,1.0
2019-02-13,51.6,52.0,51.45,52.0,1468,14.8215528383518,14.9364485967886,14.778466928938,14.9364485967886,5110.7195599637,0.0,1.0
2019-02-14,51.99,52.69,51.99,52.26,1795,14.9335762028277,15.1346437800921,14.9335762028277,15.0111308397725,6249.1427861954,0.0,1.0
2019-02-15,51.27,51.66,51.17,51.52,7090,14.7267638376414,14.8387872021173,14.6980398980322,14.7985736866644,24683.2436513233,0.0,1.0
2019-02-19,51.4,51.47,51.01,51.47,2419,14.7641049591333,14.7842117168598,14.6520815946574,14.7842117168598,8421.54674083941,0.0,1.0
2019-02-20,51.13,51.49,51.01,51.15,2729,14.6865503221885,14.7899565047816,14.6520815946574,14.6922951101103,9500.7858849734,0.0,1.0
2019-02-21,51.65,51.65,51.0,51.0,1867,14.8359148081564,14.8359148081564,14.6492092006965,14.6492092006965,6499.80478096201,0.0,1.0
2019-02-22,53.06,53.2,51.75,51.99,3598,15.2409223566462,15.2811358720991,14.8646387477656,14.9335762028277,12526.1369051427,0.0,1.0
2019-02-25,52.31,53.04,52.2,52.2,1278,15.0254928095771,15.2351775687244,14.993896476007,14.993896476007,4449.25040710739,0.0,1.0
2019-02-26,52.99,52.99,52.05,52.05,4798,15.2208155989198,15.2208155989198,14.9508105665932,14.9508105665932,16703.8368179195,0.0,1.0
2019-02-27,52.98,52.98,52.4,52.84,3622,15.2179432049588,15.2179432049588,15.0513443552254,15.177729689506,12609.6909033982,0.0,1.0
2019-02-28,52.32,53.0,52.3,52.3,1812,15.0283652035381,15.2236879928807,15.0226204156162,15.0226204156162,6308.32686829307,0.0,1.0
2019-03-01,52.56,53.23,52.56,52.59,4222,15.0973026586002,15.2897530539819,15.0973026586002,15.1059198404829,14698.5408597866,0.0,1.0
2019-03-04,53.16,53.16,53.16,53.16,519,15.2696462962554,15.2696462962554,15.2696462962554,15.2696462962554,1806.855212276,0.0,1.0
2019-03-05,52.79,53.25,52.79,53.21,1881,15.1633677197013,15.2954978419037,15.1633677197013,15.28400826606,6548.54461327777,0.0,1.0
2019-03-06,52.5,52.69,52.5,52.69,1513,15.0800682948346,15.1346437800921,15.0800682948346,15.1346437800921,5267.38330669286,0.0,1.0
2019-03-07,52.7,53.18,52.55,53.18,1147,15.1834744774278,15.3217679831046,15.1402577569038,15.3217679831046,3981.09800822349,0.16,1.0
2019-03-08,52.25,52.25,52.25,52.25,813,15.0538243158558,15.0538243158558,15.0538243158558,15.0538243158558,2821.82448185327,0.0,1.0
2019-03-11,53.64,53.64,53.1,53.1,1221,15.4542992593781,15.4542992593781,15.2987190654918,15.2987190654918,4237.94304101211,0.0,1.0
2019-03-12,53.29,53.29,53.29,53.29,629,15.3534602448221,15.3534602448221,15.3534602448221,15.3534602448221,2183.18277870321,0.0,1.0
2019-03-13,53.0,53.39,53.0,53.39,3870,15.2699079184758,15.3822713918381,15.2699079184758,15.3822713918381,13432.3010390801,0.0,1.0
2019-03-14,52.99,53.0,52.99,53.0,601,15.2670268037742,15.2699079184758,15.2670268037742,15.2699079184758,2085.9981717021,0.0,1.0
2019-03-15,53.3,53.3,53.069,53.14,9468,15.3563413595237,15.3563413595237,15.2897876099168,15.3102435242982,32862.2806816566,0.0,1.0
2019-03-18,53.84,54.7,53.84,54.7,848,15.5119215534101,15.7596974177476,15.5119215534101,15.7596974177476,2943.30524060464,0.0,1.0
2019-03-19,53.39,53.85,53.25,53.29,5232,15.3822713918381,15.5148026681117,15.3419357860157,15.3534602448221,18159.6379939192,0.0,1.0
2019-03-20,53.35,54.19,53.35,53.91,828,15.3707469330317,15.6127605679661,15.3707469330317,15.5320893563213,2873.88766417529,0.0,1.0
2019-03-21,53.5,54.0,53.5,54.0,1300,15.4139636535557,15.5580193886357,15.4139636535557,15.5580193886357,4512.14246790806,0.0,1.0
2019-03-22,53.27,53.27,53.0,53.0,1338,15.3476980154189,15.3476980154189,15.2699079184758,15.2699079184758,4644.03586312384,0.0,1.0
2019-03-25,53.19,53.95,53.19,53.95,506,15.3246490978062,15.5436138151277,15.3246490978062,15.5436138151277,1756.26468366267,0.0,1.0
2019-03-26,53.88,53.88,53.0,53.5,5455,15.5234460122165,15.5234460122165,15.2699079184758,15.4139636535557,18933.6439711065,0.0,1.0
2019-03-27,53.63,54.0,53.38,53.5,3382,15.4514181446765,15.5580193886357,15.3793902771365,15.4139636535557,11738.5121742039,0.0,1.0
2019-03-28,54.0,54.68,54.0,54.0,2332,15.5580193886357,15.7539351883444,15.5580193886357,15.5580193886357,8094.08941166275,0.0,1.0
2019-03-29,54.05,55.0,54.05,54.84,1491,15.5724249621437,15.8461308587956,15.5724249621437,15.80003302357,5175.08032280839,0.0,1.0
2019-04-01,54.23,55.0,54.11,55.0,1167,15.6242850267725,15.8461308587956,15.5897116503533,15.8461308587956,4050.51558465284,0.0,1.0
2019-04-02,54.5,54.5,53.79,53.79,576,15.7020751237156,15.7020751237156,15.4975159799021,15.4975159799021,1999.22620116542,0.0,1.0
2019-04-03,53.91,54.49,53.87,54.25,5406,15.5320893563213,15.6991940090141,15.5205648975149,15.6300472561757,18763.5709088546,0.0,1.0
2019-04-04,53.78,53.78,53.78,53.78,500,15.4946348652005,15.4946348652005,15.4946348652005,15.4946348652005,1735.43941073387,0.0,1.0
2019-04-05,54.5,54.5,53.71,54.3,2241,15.7020751237156,15.7020751237156,15.4744670622893,15.6444528296837,7778.23943890922,0.0,1.0
2019-04-08,53.75,54.5,53.75,54.5,1439,15.4859915210957,15.7020751237156,15.4859915210957,15.7020751237156,4994.59462409207,0.0,1.0
2019-04-09,53.6,54.0,53.6,54.0,1897,15.4427748005717,15.5580193886357,15.4427748005717,15.5580193886357,6584.2571243243,0.0,1.0
2019-04-10,54.2,54.58,53.6,53.6,768,15.6156416826677,15.7251240413284,15.4427748005717,15.4427748005717,2665.63493488722,0.0,1.0
2019-04-11,53.71,53.71,53.71,53.71,519,15.4744670622893,15.4744670622893,15.4744670622893,15.4744670622893,1801.38610834176,0.0,1.0
2019-04-12,54.1,54.23,53.65,54.23,1459,15.5868305356517,15.6242850267725,15.4571803740797,15.6242850267725,5064.01220052142,0.0,1.0
2019-04-15,54.34,54.34,53.67,53.67,2404,15.6559772884901,15.6559772884901,15.4629426034829,15.4629426034829,8343.99268680841,0.0,1.0
2019-04-16,53.9,54.34,53.9,54.1286,3857,15.5292082416197,15.6559772884901,15.5292082416197,15.5950705236983,13387.179614401,0.0,1.0
2019-04-17,53.9,54.44,53.9,53.9,2792,15.5292082416197,15.6847884355061,15.5292082416197,15.5292082416197,9690.69366953791,0.0,1.0
2019-04-18,54.64,55.0,53.91,54.08,1478,15.742410729538,15.8461308587956,15.5320893563213,15.5810683062485,5129.95889812932,0.0,1.0
2019-04-22,54.97,54.97,54.97,54.97,495,15.8374875146908,15.8374875146908,15.8374875146908,15.8374875146908,1718.08501662653,0.0,1.0
2019-04-23,54.97,54.97,54.25,54.26,2918,15.8374875146908,15.8374875146908,15.6300472561757,15.6329283708773,10128.0244010429,0.0,1.0
2019-04-24,54.32,54.75,54.32,54.46,1246,15.6502150590869,15.7741029912556,15.6502150590869,15.6905506649093,4324.71501154879,0.0,1.0
2019-04-25,54.33,54.33,54.32,54.32,1443,15.6530961737885,15.6530961737885,15.6502150590869,15.6502150590869,5008.47813937793,0.0,1.0
2019-04-26,56.22,56.22,54.95,54.95,1587,16.1976268523907,16.1976268523907,15.8317252852876,15.8317252852876,5508.2846896693,0.0,1.0
2019-04-29,56.25,56.25,56.25,56.25,655,16.2062701964955,16.2062701964955,16.2062701964955,16.2062701964955,2273.42562806137,0.0,1.0
2019-04-30,58.1,58.1,56.63,57.92,5536,16.7392764162914,16.7392764162914,16.3157525551563,16.6874163516626,19214.7851556453,0.0,1.0
2019-05-01,57.8,58.25,57.3,58.25,5166,16.6528429752434,16.7824931368154,16.5087872401634,16.7824931368154,17930.5599917023,0.0,1.0
2019-05-02,58.25,58.25,57.8,58.25,5560,16.7824931368154,16.7824931368154,16.6528429752434,16.7824931368154,19298.0862473605,0.0,1.0
2019-05-03,58.25,58.25,57.9,57.94,6131,16.7824931368154,16.7824931368154,16.6816541222594,16.6931785810658,21279.9580544186,0.0,1.0
2019-05-06,57.39,58.25,57.39,58.25,1137,16.5347172724778,16.7824931368154,16.5347172724778,16.7824931368154,3946.38922000882,0.0,1.0
2019-05-07,57.42,58.25,57.42,58.25,2509,16.5433606165826,16.7824931368154,16.5433606165826,16.7824931368154,8708.43496306255,0.0,1.0
2019-05-08,57.33,57.99,57.17,57.5,5762,16.5174305842682,16.7075841545738,16.4713327490426,16.5664095341954,19999.2037692971,0.0,1.0
2019-05-09,56.9,57.98,56.9,57.37,2923,16.3935426520995,16.7047030398722,16.3935426520995,16.5289550430746,10145.3787951502,0.0,1.0
2019-05-10,58.82,58.88,58.82,58.88,884,16.9467166748065,16.9640033630161,16.9467166748065,16.9640033630161,3068.25687817748,0.0,1.0
2019-05-13,57.74,57.74,57.74,57.74,1326,16.6355562870338,16.6355562870338,16.6355562870338,16.6355562870338,4602.38531726621,0.0,1.0
2019-05-14,58.58,58.58,57.12,58.04,1959,16.8775699219681,16.8775699219681,16.4569271755346,16.7219897280818,6799.4516112553,0.0,1.0
2019-05-15,57.99,57.99,57.99,57.99,828,16.7075841545738,16.7075841545738,16.7075841545738,16.7075841545738,2873.88766417528,0.0,1.0
2019-05-16,59.35,59.35,57.9,57.9,1680,17.0994157539913,17.0994157539913,16.6816541222594,16.6816541222594,5831.07642006578,0.0,1.0
2019-05-17,58.24,59.63,56.14,59.63,2812,16.7796120221138,17.180086965636,16.1745779347779,17.180086965636,9760.11124596724,0.0,1.0
2019-05-20,58.26,58.41,58.26,58.41,1356,16.7853742515169,16.8285909720409,16.7853742515169,16.8285909720409,4706.51168191026,0.0,1.0
2019-05-21,58.46,58.46,57.86,58.16,2359,16.8429965455489,16.8429965455489,16.670129663453,16.756563104501,8187.8031398424,0.0,1.0
2019-05-22,63.07,64.92,58.45,58.45,7377,18.1711904229862,18.704196642782,16.8401154308473,16.8401154308473,25604.6730659674,0.0,1.0
2019-05-23,59.85,62.0,59.85,62.0,1418,17.2434714890712,17.862911149915,17.2434714890712,17.862911149915,4921.70616884125,0.0,1.0
2019-05-24,60.46,62.0,60.46,60.75,2823,17.4192194858688,17.862911149915,17.4192194858688,17.5027718122152,9798.2909130034,0.0,1.0
2019-05-28,60.46,60.46,60.46,60.46,266,17.4192194858688,17.4192194858688,17.4192194858688,17.4192194858688,923.253766510416,0.0,1.0
2019-05-29,58.35,61.47,58.35,59.61,1285,16.8113042838313,17.7102120707303,16.8113042838313,17.1743247362328,4460.07928558605,0.0,1.0
2019-05-30,58.6,60.0,57.82,58.6,4492,16.8833321513713,17.2866882095952,16.6586052046466,16.8833321513713,15591.1876660331,0.0,1.0
2019-05-31,57.25,58.0,57.12,58.0,4347,16.4943816666554,16.7104652692754,16.4569271755346,16.7104652692754,15087.9102369203,0.0,1.0
2019-06-03,57.0,57.15,56.32,56.62,3720,16.4223537991154,16.4655705196394,16.2264379994067,16.3128714404547,12911.66921586,0.0,1.0
2019-06-04,57.48,58.42,56.52,58.42,1696,16.5606473047922,16.8314720867425,16.2840602934387,16.8314720867425,5886.61048120928,0.0,1.0
2019-06-05,57.05,57.74,56.42,56.55,5510,16.4367593726234,16.6355562870338,16.2552491464227,16.2927036375435,19124.5423062873,0.0,1.0
2019-06-06,56.12,57.0,56.12,56.12,2541,16.1688157053747,16.4223537991154,16.1688157053747,16.1688157053747,8819.50308534952,0.0,1.0
2019-06-07,56.92,56.92,56.0,56.5,11297,16.3993048815027,16.3993048815027,16.1342423289555,16.2782980640355,39210.5180461209,0.0,1.0
2019-06-10,58.0,58.0,57.5,57.7866,5437,16.7104652692754,16.7104652692754,16.5664095341954,16.6489822815432,18871.16815232,0.0,1.0
2019-06-11,58.48,58.9,57.93,58.0,5002,16.8487587749521,16.9697655924193,16.6902974663642,16.7104652692754,17361.3358649816,0.0,1.0
2019-06-12,59.5,60.0,58.5,58.6,5654,17.1426324745152,17.2866882095952,16.8545210043553,16.8833321513713,19624.3488565786,0.0,1.0
2019-06-13,59.23,60.0,58.5,59.3,13803,17.1109402127977,17.3333853244616,16.90005069135,17.1311624956762,47779.4720706541,0.16,1.0
2019-06-14,59.12,60.68,58.5,59.79,3208,17.0791623397028,17.5298303581388,16.90005069135,17.272718475826,11104.5820765528,0.0,1.0
2019-06-17,58.71,59.73,58.25,58.8,8063,16.9607175399857,17.2553850905015,16.8278282524981,16.9867176179723,27910.3008987672,0.0,1.0
2019-06-18,58.84,59.59,58.5,59.23,5811,16.9982732081887,17.2149405247444,16.90005069135,17.1109402127977,20114.9396654764,0.0,1.0
2019-06-19,58.14,58.965,58.12,58.965,10246,16.7960503794033,17.0343844276146,16.7902725842951,17.0343844276146,35466.816694626,0.0,1.0
2019-06-20,57.71,60.5452,57.62,58.77,4242,16.671827784578,17.4908880191099,16.6458277065913,16.9780509253101,14683.8021099554,0.0,1.0
2019-06-21,60.0,60.0,57.38,57.38,9309,17.3333853244616,17.3333853244616,16.5764941652934,16.5764941652934,32223.3648848598,0.0,1.0
2019-06-24,57.75,59.83,57.75,59.42,9105,16.6833833747943,17.2842740660423,16.6833833747943,17.1658292663251,31517.2131567997,0.0,1.0
2019-06-25,57.85,58.41,57.7,57.7,6738,16.712272350335,16.8740506133633,16.6689388870239,16.6689388870239,23323.7761944555,0.0,1.0
2019-06-26,58.0,58.71,58.0,58.2,6681,16.7556058136462,16.9607175399857,16.7556058136462,16.8133837647277,23126.469093968,0.0,1.0
2019-06-27,59.6,59.95,59.0,59.0,15491,17.2178294222985,17.3189408366912,17.0444955690539,17.0444955690539,53622.5314675436,0.0,1.0
2019-06-28,60.0,60.92,59.07,59.99,198278,17.3333853244616,17.5991638994367,17.0647178519324,17.3304964269075,686344.864393622,0.0,1.0
2019-07-01,59.5,61.91,59.5,60.48,6249,17.1889404467577,17.8851647572903,17.1889404467577,17.4720524070573,21631.0889639585,0.0,1.0
2019-07-02,59.5,61.67,59.5,60.02,4575,17.1889404467577,17.8158312159924,17.1889404467577,17.3391631195697,15836.4909601712,0.0,1.0
2019-07-03,59.5,59.85,59.5,59.5,4855,17.1889404467577,17.2900518611504,17.1889404467577,17.1889404467577,16805.7188222145,0.0,1.0
2019-07-05,60.9,60.9,59.5,59.5,1741,17.5933861043285,17.5933861043285,17.1889404467577,17.1889404467577,6026.52038506187,0.0,1.0
2019-07-08,60.45,60.64,59.45,60.64,5914,17.463385714395,17.5182747679225,17.1744959589874,17.5182747679225,20471.4770575853,0.0,1.0
2019-07-09,59.75,60.1,59.75,60.1,1118,17.2611628856097,17.3622743000024,17.2611628856097,17.3622743000024,3869.9883920156,0.0,1.0
2019-07-10,59.95,60.03,59.75,60.03,5199,17.3189408366912,17.3420520171238,17.2611628856097,17.3420520171238,17996.4844812962,0.0,1.0
2019-07-11,59.9,59.9,59.85,59.85,1150,17.3044963489208,17.3044963489208,17.2900518611504,17.2900518611504,3980.75729053484,0.0,1.0
2019-07-12,59.53,59.97,59.53,59.95,6551,17.19760713942,17.3247186317993,17.19760713942,17.3189408366912,22676.4704437336,0.0,1.0
2019-07-15,60.0,60.0,59.57,59.69,1995,17.3333853244616,17.3333853244616,17.2091627296363,17.2438295002852,6905.74851705825,0.0,1.0
2019-07-16,59.57,60.33,59.57,59.9,14643,17.2091627296363,17.4287189437461,17.2091627296363,17.3044963489208,50687.1556567839,0.0,1.0
2019-07-17,59.82,59.82,59.82,59.82,147,17.2813851684882,17.2813851684882,17.2813851684882,17.2813851684882,508.844627572714,0.0,1.0
2019-07-18,59.65,59.99,59.58,59.99,5384,17.2322739100689,17.3304964269075,17.2120516271903,17.3304964269075,18636.8671758605,0.0,1.0
2019-07-19,59.68,59.88,59.55,59.55,4548,17.2409406027311,17.2987185538127,17.2033849345281,17.2033849345281,15743.0297020456,0.0,1.0
2019-07-22,59.68,59.68,59.68,59.68,268,17.2409406027311,17.2409406027311,17.2409406027311,17.2409406027311,927.689525098554,0.0,1.0
2019-07-23,59.65,60.0,59.65,59.93,3140,17.2322739100689,17.3333853244616,17.2322739100689,17.313163041583,10869.1981671995,0.0,1.0
2019-07-24,60.0,60.0,59.65,59.65,2714,17.3333853244616,17.3333853244616,17.2322739100689,17.2322739100689,9394.58720566221,0.0,1.0
2019-07-25,60.0,60.0,60.0,60.0,6,17.3333853244616,17.3333853244616,17.3333853244616,17.3333853244616,20.7691684723557,0.0,1.0
2019-07-26,59.8,60.0,59.8,60.0,1264,17.27560737338,17.3333853244616,17.27560737338,17.3333853244616,4375.37149150961,0.0,1.0
2019-07-29,60.13,60.15,60.13,60.15,959,17.3709409926646,17.3767187877727,17.3709409926646,17.3767187877727,3319.60542749818,0.0,1.0
2019-07-30,60.83,60.93,60.02,60.02,3552,17.57316382145,17.6020527969907,17.3391631195697,17.3391631195697,12295.3477356345,0.0,1.0
2019-07-31,60.55,60.95,60.54,60.54,2167,17.4922746899358,17.6078305920989,17.4893857923817,17.4893857923817,7501.13134659913,0.0,1.0
2019-08-01,61.1,61.79,60.62,60.62,1036,17.65116405541,17.8504979866414,17.5124969728144,17.5124969728144,3586.14308956009,0.0,1.0
2019-08-02,60.85,61.12,60.8,61.12,1839,17.5789416165581,17.6569418505182,17.5644971287877,17.6569418505182,6365.75013677702,0.0,1.0
2019-08-05,60.81,61.35,60.7,60.7,876,17.5673860263418,17.723386494262,17.535608153247,17.535608153247,3032.29859696393,0.0,1.0
2019-08-06,61.0,61.8,60.8,61.25,2459,17.6222750798693,17.8533868841954,17.5644971287877,17.6944975187212,8511.89754558709,0.0,1.0
2019-08-07,60.55,60.87,60.55,60.66,2893,17.4922746899358,17.5847194116663,17.4922746899358,17.5240525630307,10014.2007317542,0.0,1.0
2019-08-08,60.6,61.0,60.57,60.57,2232,17.5067191777062,17.6222750798693,17.498052485044,17.498052485044,7726.13067171631,0.0,1.0
2019-08-09,60.75,61.07,60.75,61.07,1394,17.5500526410174,17.6424973627478,17.5500526410174,17.6424973627478,4825.37014174396,0.0,1.0
2019-08-12,61.04,61.04,60.65,60.65,1249,17.6338306700856,17.6338306700856,17.5211636654766,17.5211636654766,4323.4485703287,0.0,1.0
2019-08-13,61.1,61.1,61.1,61.1,836,17.65116405541,17.65116405541,17.65116405541,17.65116405541,2893.8374738149,0.0,1.0
2019-08-14,61.6,61.6,61.6,61.6,124,17.7956089331139,17.7956089331139,17.7956089331139,17.7956089331139,429.229481762017,0.0,1.0
2019-08-15,61.25,61.25,61.1,61.25,3829,17.6944975187212,17.6944975187212,17.65116405541,17.6944975187212,13254.1910134416,0.0,1.0
2019-08-16,61.29,61.3,61.29,61.3,786,17.7060531089375,17.7089420064916,17.7060531089375,17.7089420064916,2720.76106987859,0.0,1.0
2019-08-19,60.88,61.38,60.77,61.1,4243,17.5876083092204,17.7320531869242,17.5558304361255,17.65116405541,14687.2636380341,0.0,1.0
2019-08-20,60.88,60.88,60.88,60.88,38,17.5876083092204,17.5876083092204,17.5876083092204,17.5876083092204,131.538066991586,0.0,1.0
2019-08-21,60.77,60.77,60.77,60.77,1392,17.5558304361255,17.5558304361255,17.5558304361255,17.5558304361255,4818.44708558652,0.0,1.0
2019-08-22,60.72,60.94,60.52,60.94,3677,17.5413859483551,17.6049416945448,17.4836079972736,17.6049416945448,12728.0387454753,0.0,1.0
2019-08-23,60.52,60.52,60.52,60.52,620,17.4836079972736,17.4836079972736,17.4836079972736,17.4836079972736,2146.14740881008,0.0,1.0
2019-08-26,60.26,60.26,60.12,60.16,1084,17.4084966608676,17.4084966608676,17.3680520951105,17.3796076853268,3752.29643733892,0.0,1.0
2019-08-27,58.24,60.57,58.24,60.57,3590,16.824939354944,17.498052485044,16.824939354944,17.498052485044,12426.8858026262,0.0,1.0
2019-08-28,58.56,58.56,58.52,58.52,463,16.9173840766745,16.9173840766745,16.9058284864582,16.9058284864582,1602.68750045011,0.0,1.0
2019-08-29,58.62,59.55,58.57,58.57,723,16.934717461999,17.2033849345281,16.9202729742286,16.9202729742286,2502.68480091885,0.0,1.0
2019-08-30,58.58,59.42,58.58,59.02,710,16.9231618717827,17.1658292663251,16.9231618717827,17.050273364162,2457.68493589542,0.0,1.0
2019-09-03,59.35,59.35,58.75,58.75,784,17.1456069834466,17.1456069834466,16.972273130202,16.972273130202,2713.83801372114,0.0,1.0
2019-09-04,60.72,60.72,60.72,60.72,369,17.5413859483551,17.5413859483551,17.5413859483551,17.5413859483551,1277.30386104988,0.0,1.0
2019-09-05,59.3,59.3,59.3,59.3,573,17.1311624956762,17.1311624956762,17.1311624956762,17.1311624956762,1983.45558910997,0.0,1.0
2019-09-06,59.3,59.3,59.3,59.3,44,17.1311624956762,17.1311624956762,17.1311624956762,17.1311624956762,152.307235463942,0.0,1.0
2019-09-09,59.24,59.24,58.95,58.95,1826,17.1138291103517,17.1138291103517,17.0300510812835,17.0300510812835,6320.75027175359,0.0,1.0
2019-09-10,59.05,59.05,59.02,59.02,343,17.0589400568243,17.0589400568243,17.050273364162,17.050273364162,1187.304131003,0.0,1.0
2019-09-11,59.25,59.25,59.07,59.07,1367,17.1167180079058,17.1167180079058,17.0647178519324,17.0647178519324,4731.90888361837,0.0,1.0
2019-09-12,59.65,59.66,59.25,59.66,7245,17.2784962709341,17.2813929174171,17.1626304116152,17.2813929174171,25011.6817588454,0.16,1.0
2019-09-13,60.39,60.46,59.32,59.32,2378,17.4928481106741,17.5131246360549,17.182906936996,17.182906936996,8209.49333644365,0.0,1.0
2019-09-16,60.86,60.86,59.78,59.78,2453,17.6289904953739,17.6289904953739,17.3161526752128,17.3161526752128,8468.41343746687,0.0,1.0
2019-09-17,60.25,62.21,60.25,61.8,1438,17.4522950599125,18.0200377705752,17.4522950599125,17.9012752647733,4964.36140361899,0.0,1.0
2019-09-18,61.65,63.46,60.5,60.5,8155,17.8578255675287,18.3821185809468,17.5247112219868,17.5247112219868,28153.2456512607,0.0,1.0
2019-09-19,61.46,61.8,60.78,60.78,3253,17.8027892843522,17.9012752647733,17.6058173235101,17.6058173235101,11230.2278483815,0.0,1.0
2019-09-20,62.02,62.26,60.65,60.82,4902,17.9650014873987,18.0345210029901,17.5681609192314,17.617403909442,16923.0178028792,0.0,1.0
2019-09-23,62.0,62.0,61.75,61.85,1933,17.9592081944328,17.9592081944328,17.8867920323585,17.9157584971882,6673.23407037239,0.0,1.0
2019-09-24,63.45,64.21,62.51,62.97,5866,18.3792219344639,18.5993670671698,18.1069371650644,18.2401829032812,20251.0041680313,0.0,1.0
2019-09-25,63.5,63.5,62.89,63.22,983,18.3937051668787,18.3937051668787,18.2170097314174,18.3125990653555,3393.57945741132,0.0,1.0
2019-09-26,63.78,63.8,63.0,63.56,3324,18.474811268402,18.4806045613679,18.2488728427301,18.4110850457766,11475.3388773501,0.0,1.0
2019-09-27,61.57,63.47,60.31,63.47,3436,17.8346523956649,18.3850152274298,17.4696749388103,18.3850152274298,11861.9928948782,0.0,1.0
2019-09-30,63.22,63.29,61.52,61.52,3326,18.3125990653555,18.3328755907363,17.8201691632501,17.8201691632501,11482.2434133774,0.0,1.0
2019-10-01,62.19,63.29,62.17,63.29,2070,18.0142444776093,18.3328755907363,18.0084511846433,18.3328755907363,7146.19478824151,0.0,1.0
2019-10-02,61.71,61.75,61.31,61.75,2154,17.8752054464266,17.8867920323585,17.7593395871076,17.8867920323585,7436.18530138754,0.0,1.0
2019-10-03,61.4,61.91,60.5,60.5,2007,17.7854094054544,17.933138376086,17.5247112219868,17.5247112219868,6928.701903382,0.0,1.0
2019-10-04,62.94,63.39,61.68,61.68,4812,18.2314929638322,18.361842055566,17.8665155069776,17.8665155069776,16612.3136816514,0.0,1.0
2019-10-07,62.6,63.24,62.6,63.24,962,18.1330069834112,18.3183923583214,18.1330069834112,18.3183923583214,3321.0818291248,0.0,1.0
2019-10-08,63.0,63.15,62.55,62.6,946,18.2488728427301,18.2923225399747,18.1185237509963,18.1330069834112,3265.84554090651,0.0,1.0
2019-10-09,63.0,63.0,63.0,63.0,317,18.2488728427301,18.2488728427301,18.2488728427301,18.2488728427301,1094.36896032491,0.0,1.0
2019-10-10,62.97,63.25,62.97,63.25,561,18.2401829032812,18.3212890048044,18.2401829032812,18.3212890048044,1936.72235565386,0.0,1.0
2019-10-11,62.71,63.24,62.71,63.24,775,18.1648700947239,18.3183923583214,18.1648700947239,18.3183923583214,2675.50771057351,0.0,1.0
2019-10-14,61.75,61.75,61.75,61.75,127,17.8867920323585,17.8867920323585,17.8867920323585,17.8867920323585,438.438037732691,0.0,1.0
2019-10-15,61.68,61.68,61.68,61.68,245,17.8665155069776,17.8665155069776,17.8665155069776,17.8665155069776,845.805663342598,0.0,1.0
2019-10-16,62.65,62.65,62.65,62.65,468,18.147490215826,18.147490215826,18.147490215826,18.147490215826,1615.66143038504,0.0,1.0
2019-10-17,62.49,62.49,62.49,62.49,675,18.1011438720985,18.1011438720985,18.1011438720985,18.1011438720985,2330.28090920919,0.0,1.0
2019-10-18,62.49,62.49,62.49,62.49,167,18.1011438720985,18.1011438720985,18.1011438720985,18.1011438720985,576.528758278421,0.0,1.0
2019-10-21,62.47,63.14,61.79,62.45,3584,18.0953505791325,18.2894258934917,17.8983786182903,18.0895572861666,12372.9285608974,0.0,1.0
2019-10-22,61.86,62.5,61.86,62.46,1119,17.9186551436712,18.1040405185814,17.9186551436712,18.0924539326495,3863.08790726679,0.0,1.0
2019-10-23,61.87,62.75,61.87,62.75,415,17.9215517901541,18.1764566806558,17.9215517901541,18.1764566806558,1432.69122566195,0.0,1.0
2019-10-24,62.26,63.25,62.26,63.25,558,18.0345210029901,18.3212890048044,18.0345210029901,18.3212890048044,1926.36555161293,0.0,1.0
2019-10-25,61.89,63.25,61.89,63.25,1243,17.9273450831201,18.3212890048044,17.9273450831201,18.3212890048044,4291.16914095855,0.0,1.0
2019-10-28,61.87,62.43,61.87,61.92,962,17.9215517901541,18.0837639932006,17.9215517901541,17.936035022569,3321.08182912481,0.0,1.0
2019-10-29,61.31,61.73,61.28,61.28,1922,17.7593395871076,17.8809987393925,17.7506496476587,17.7506496476587,6635.25912222234,0.0,1.0
2019-10-30,61.15,61.6,61.15,61.49,2233,17.7129932433801,17.8433423351139,17.7129932433801,17.8114792238012,7708.91447446536,0.0,1.0
2019-10-31,61.78,61.78,61.72,61.72,282,17.8954819718074,17.8954819718074,17.8781020929095,17.8781020929095,973.539579847395,0.0,1.0
2019-11-01,61.78,61.78,61.78,61.78,0,17.8954819718074,17.8954819718074,17.8954819718074,17.8954819718074,0,0.0,1.0
2019-11-04,62.01,62.65,62.01,62.56,1641,17.9621048409158,18.147490215826,17.9621048409158,18.1214203974793,5665.17181038856,0.0,1.0
2019-11-05,61.97,61.97,61.85,61.85,1360,17.9505182549839,17.9505182549839,17.9157584971882,17.9157584971882,4695.08449855481,0.0,1.0
2019-11-06,62.75,63.0,62.75,63.0,823,18.1764566806558,18.2488728427301,18.1764566806558,18.2488728427301,2841.21657522839,0.0,1.0
2019-11-07,63.0,63.0,62.65,62.65,3399,18.2488728427301,18.2488728427301,18.147490215826,18.147490215826,11734.2589783734,0.0,1.0
2019-11-08,63.0,63.0,63.0,63.0,30,18.2488728427301,18.2488728427301,18.2488728427301,18.2488728427301,103.568040409297,0.0,1.0
2019-11-11,62.86,63.0,62.43,63.0,1042,18.2083197919685,18.2488728427301,18.0837639932006,18.2488728427301,3597.26327021626,0.0,1.0
2019-11-12,63.02,63.25,62.21,62.88,10490,18.254666135696,18.3212890048044,18.0200377705752,18.2141130849344,36214.2914631177,0.0,1.0
2019-11-13,63.02,63.02,63.02,63.02,125,18.254666135696,18.254666135696,18.254666135696,18.254666135696,431.533501705407,0.0,1.0
2019-11-14,63.02,63.02,63.02,63.02,19,18.254666135696,18.254666135696,18.254666135696,18.254666135696,65.5930922592218,0.0,1.0
2019-11-15,66.0,66.01,65.24,66.01,2996,19.117866787622,19.120763434105,18.897721654916,19.120763434105,10342.9949688752,0.0,1.0
2019-11-18,65.95,68.77,64.86,66.39,7193,19.1033835552071,19.9202378634055,18.7876490885631,19.2308360004579,24832.1638221359,0.0,1.0
2019-11-19,67.6,68.23,66.15,68.23,3975,19.5813302248977,19.763818953325,19.1613164848666,19.763818953325,13722.7653542319,0.0,1.0
2019-11-20,66.4,67.5,66.36,67.5,2534,19.2337326469409,19.5523637600679,19.222146061009,19.5523637600679,8748.047146572,0.0,1.0
2019-11-21,66.35,67.35,65.53,66.73,5025,19.219249414526,19.5089140628234,18.9817244029223,19.329321980879,17347.6467685574,0.0,1.0
2019-11-22,66.65,68.5,66.12,67.37,3926,19.3061488090152,19.8420284083653,19.1526265454177,19.5147073557893,13553.6042215634,0.0,1.0
2019-11-25,67.4,67.4,66.15,67.15,1852,19.5233972952382,19.5233972952382,19.1613164848666,19.4509811331639,6393.6003612673,0.0,1.0
2019-11-26,67.94,68.0,67.83,68.0,1820,19.6798162053188,19.6971960842166,19.6479530940061,19.6971960842166,6283.1277848307,0.0,1.0
2019-11-27,66.0,66.95,66.0,66.95,1944,19.117866787622,19.3930482035044,19.117866787622,19.3930482035044,6711.20901852247,0.0,1.0
2019-11-29,66.0,66.0,66.0,66.0,103,19.117866787622,19.117866787622,19.117866787622,19.117866787622,355.583605405254,0.0,1.0
2019-12-02,67.0,67.9,66.71,66.72,4340,19.4075314359193,19.6682296193869,19.3235286879131,19.326425334396,14982.8431792117,0.0,1.0
2019-12-03,66.05,67.79,66.0,67.79,2394,19.1323500200369,19.6363665080742,19.117866787622,19.6363665080742,8264.72962466192,0.0,1.0
2019-12-04,67.02,67.65,66.8,67.65,1387,19.4133247288852,19.5958134573125,19.3495985062598,19.5958134573125,4788.29573492319,0.0,1.0
2019-12-05,67.11,67.57,67.1,67.1,19115,19.439394547232,19.5726402854488,19.436497900749,19.436497900749,65990.1030807907,0.0,1.0
2019-12-06,67.25,67.79,67.1,67.78,1729,19.4799475979936,19.6363665080742,19.436497900749,19.6334698615912,5968.97139558918,0.0,1.0
2019-12-09,67.42,67.46,66.63,66.63,2026,19.5291905882042,19.5407771741361,19.3003555160493,19.3003555160493,6994.29499564121,0.0,1.0
2019-12-10,67.94,67.94,66.86,66.86,3420,19.6798162053188,19.6798162053188,19.3669783851577,19.3669783851577,11806.7566066599,0.0,1.0
2019-12-11,67.31,67.95,67.18,67.95,2971,19.4973274768915,19.6827128518017,19.4596710726128,19.6827128518017,10256.6882685341,0.0,1.0
2019-12-12,67.53,67.95,67.09,67.09,1908,19.6074000432444,19.7293474446684,19.479645622705,19.479645622705,6571.35773819199,0.16,1.0
2019-12-13,67.4,67.95,67.31,67.74,7408,19.5696544189942,19.7293474446684,19.5435228329747,19.6683737439564,25513.9507990178,0.0,1.0
2019-12-16,67.72,67.73,67.72,67.73,1784,19.662566724841,19.6654702343987,19.662566724841,19.6654702343987,6144.28836736608,0.0,1.0
2019-12-17,67.72,67.72,67.6,67.72,3073,19.662566724841,19.662566724841,19.6277246101484,19.662566724841,10583.7433592578,0.0,1.0
2019-12-18,66.9,67.5,66.79,67.5,1647,19.4244789411084,19.5986895145713,19.3925403359736,19.5986895145713,5672.44559476007,0.0,1.0
2019-12-19,67.19,67.5,66.86,67.01,1529,19.5086807182822,19.5986895145713,19.4128649028776,19.4564175462433,5266.04087090959,0.0,1.0
2019-12-20,66.75,67.42,66.26,67.0,12308,19.3809262977427,19.5754614381096,19.2386543294147,19.4535140366856,42390.0791622992,0.0,1.0
2019-12-23,66.92,67.5,66.44,66.8,3484,19.4302859602239,19.5986895145713,19.2909175014536,19.3954438455313,11999.2716770759,0.0,1.0
2019-12-24,66.84,67.38,66.48,66.48,1167,19.4070578837622,19.5638473998787,19.3025315396844,19.3025315396844,4019.27383672433,0.0,1.0
2019-12-26,66.6,66.9,66.42,66.9,1463,19.337373654377,19.4244789411084,19.2851104823382,19.4244789411084,5038.7297541797,0.0,1.0
2019-12-27,66.99,66.99,65.95,66.1,3391,19.4506105271279,19.4506105271279,19.1486455331256,19.1921981764913,11678.9696489565,0.0,1.0
2019-12-30,66.89,67.25,66.0,66.35,4985,19.4215754315507,19.5261017756284,19.1631630809142,19.2647859154341,17168.8775287668,0.0,1.0
2019-12-31,67.1,67.21,66.5,66.75,12608,19.4825491322627,19.5144877373976,19.3083385587999,19.3809262977427,43423.3115110716,0.0,1.0
2020-01-02,66.6,66.95,66.06,66.95,1636,19.337373654377,19.438996488897,19.1805841382604,19.438996488897,5634.5604086384,0.0,1.0
2020-01-03,66.16,66.7,65.49,66.16,7588,19.2096192338376,19.3664087499542,19.0150840934707,19.2096192338376,26133.8902082813,0.0,1.0
2020-01-06,66.26,66.66,66.25,66.53,5976,19.2386543294147,19.3547947117233,19.235750819857,19.317049087473,20581.9883875447,0.0,1.0
2020-01-07,66.1,66.16,66.06,66.16,1648,19.1921981764913,19.2096192338376,19.1805841382604,19.2096192338376,5675.88970258929,0.0,1.0
2020-01-08,65.33,66.0,65.23,66.0,1628,18.9686279405473,19.1631630809142,18.9395928449702,19.1631630809142,5607.00754600447,0.0,1.0
2020-01-09,65.15,65.48,64.07,64.5,9004,18.9163647685084,19.012180583913,18.6027857362753,18.727636647257,31010.7468944867,0.0,1.0
2020-01-10,65.72,65.72,65.65,65.65,714,19.0818648132982,19.0818648132982,19.0615402463942,19.0615402463942,2459.09299007812,0.0,1.0
2020-01-13,65.77,65.8,65.53,65.75,2927,19.0963823610867,19.1050928897599,19.0266981317016,19.0905753419713,10080.9036161886,0.0,1.0
2020-01-14,65.55,65.55,65.05,65.05,3275,19.032505150817,19.032505150817,18.8873296729313,18.8873296729313,11279.4531407645,0.0,1.0
2020-01-15,65.54,65.54,65.54,65.54,357,19.0296016412593,19.0296016412593,19.0296016412593,19.0296016412593,1229.54649503906,0.0,1.0
2020-01-16,65.22,65.22,65.06,65.06,610,18.9366893354124,18.9366893354124,18.890233182489,18.890233182489,2100.90577583706,0.0,1.0
2020-01-17,64.91,65.0,64.77,64.77,2388,18.8466805391233,18.8728121251427,18.8060314053153,18.8060314053153,8224.52949622769,0.0,1.0
2020-01-21,64.66,65.11,64.58,64.58,679,18.7740928001804,18.9047507302776,18.7508647237187,18.7508647237187,2338.5492160547,0.0,1.0
2020-01-22,65.15,65.15,64.73,64.73,7586,18.9163647685084,18.9163647685084,18.7944173670844,18.7944173670844,26127.0019926229,0.0,1.0
2020-01-23,64.39,65.14,64.39,65.11,11171,18.6956980421222,18.9134612589507,18.6956980421222,18.9047507302776,38474.128560452,0.0,1.0
2020-01-24,64.25,64.45,64.11,64.45,4820,18.6550489083142,18.7131190994684,18.6143997745062,18.7131190994684,16600.599736942,0.0,1.0
2020-01-27,64.06,64.4,63.91,63.91,3605,18.5998822267176,18.6986015516799,18.5563295833519,18.5563295833519,12416.0087244141,0.0,1.0
2020-01-28,64.2,64.36,63.54,64.0,9099,18.6405313605256,18.686987513449,18.4488997297164,18.5824611693713,31337.9371382645,0.0,1.0
2020-01-29,64.0,64.0,63.73,63.8,3827,18.5824611693713,18.5824611693713,18.504066411313,18.524390978217,13180.6006625056,0.0,1.0
2020-01-30,63.82,64.0,63.82,64.0,4022,18.5301979973324,18.5824611693713,18.5301979973324,18.5824611693713,13852.2016892076,0.0,1.0
2020-01-31,64.0,64.0,63.5,63.75,8142,18.5824611693713,18.5824611693713,18.4372856914856,18.5098734304284,28041.9259456809,0.0,1.0
2020-02-03,63.16,63.74,63.16,63.64,4214,18.3385663665233,18.5069699208707,18.3385663665233,18.4779348252936,14513.4703924219,0.0,1.0
2020-02-04,63.37,63.5,63.16,63.16,4222,18.3995400672353,18.4372856914856,18.3385663665233,18.3385663665233,14541.0232550558,0.0,1.0
2020-02-05,63.48,64.89,63.305,63.83,42854,18.4314786723702,18.8408735200079,18.3806672551102,18.5331015068902,147593.796914297,0.0,1.0
2020-02-06,64.02,64.2,63.4,63.4,4843,18.5882681884867,18.6405313605256,18.4082505959084,18.4082505959084,16679.8142170146,0.0,1.0
2020-02-07,63.67,64.2,63.65,64.0,2313,18.4866453539667,18.6405313605256,18.4808383348513,18.5824611693713,7966.22140903462,0.0,1.0
2020-02-10,63.81,64.08,63.27,63.27,1927,18.5272944877747,18.605689245833,18.3705049716582,18.3705049716582,6636.79578694757,0.0,1.0
2020-02-11,63.53,64.1,63.5,63.55,5504,18.4459962201587,18.6114962649484,18.4372856914856,18.4518032392742,18956.3694921429,0.0,1.0
2020-02-12,63.9,63.9,63.9,63.9,685,18.5534260737942,18.5534260737942,18.5534260737942,18.5534260737942,2359.21386303013,0.0,1.0
2020-02-13,63.82,63.98,63.75,63.98,2448,18.5301979973324,18.5766541502559,18.5098734304284,18.5766541502559,8431.17596598218,0.0,1.0
2020-02-14,63.71,64.17,63.5,63.56,15311,18.4982593921976,18.6318208318524,18.4372856914856,18.4547067488319,52732.7349735101,0.0,1.0
2020-02-18,63.44,63.58,63.32,63.52,7569,18.4198646341393,18.4605137679473,18.3850225194467,18.443092710601,26068.4521595257,0.0,1.0
2020-02-19,63.4,63.48,63.15,63.15,2575,18.4082505959084,18.4314786723702,18.3356628569656,18.3356628569656,8868.5776602958,0.0,1.0
2020-02-20,63.25,63.42,63.21,63.4,4108,18.3646979525427,18.4140576150239,18.3530839143119,18.4082505959084,14148.3949625224,0.0,1.0
2020-02-21,63.31,63.48,63.3,63.47,1861,18.382119009889,18.4314786723702,18.3792155003313,18.4285751628124,6409.48467021765,0.0,1.0
2020-02-24,63.45,63.45,62.61,63.18,2859,18.422768143697,18.422768143697,18.178873340849,18.3443733856387,9846.70428380025,0.0,1.0
2020-02-25,63.47,63.47,63.0,63.0,1501,18.4285751628124,18.4285751628124,18.2921102135999,18.2921102135999,5169.60585169087,0.0,1.0
2020-02-26,63.21,63.45,63.06,63.06,2599,18.3530839143119,18.422768143697,18.3095312709462,18.3095312709462,8951.23624819755,0.0,1.0
2020-02-27,63.04,63.47,63.0,63.2,4018,18.3037242518307,18.4285751628124,18.2921102135999,18.3501804047542,13838.4252578907,0.0,1.0
2020-02-28,62.45,62.83,61.05,62.83,7996,18.1324171879256,18.2427505511187,17.7259258498456,18.2427505511187,27539.0862026116,0.0,1.0
2020-03-02,61.86,62.59,61.82,62.59,1300,17.9611101240204,18.1730663217336,17.9494960857896,18.1730663217336,4477.34017801341,0.0,1.0
2020-03-03,62.91,62.91,61.05,61.37,3896,18.2659786275804,18.2659786275804,17.7259258498456,17.8188381556924,13418.2441027233,0.0,1.0
2020-03-04,63.15,63.15,55.87,55.87,2957,18.3356628569656,18.3356628569656,16.2219078989496,16.2219078989496,10184.2268510659,0.0,1.0
2020-03-05,61.4,61.7,61.14,61.62,2984,17.8275486843656,17.914653971097,17.752057435865,17.8914258946353,10277.2177624554,0.0,1.0
2020-03-06,59.85,60.95,59.85,59.96,1921,17.3775047029199,17.6968907542684,17.3775047029199,17.4094433080547,6616.1311399721,0.0,1.0
2020-03-09,57.96,60.02,55.48,60.02,1091,16.8287413965119,17.426864365401,16.1086710261987,17.426864365401,3757.52164170201,0.0,1.0
2020-03-10,56.23,58.48,55.0,57.96,8141,16.3264342430273,16.979723893513,15.9693025674285,16.8287413965119,28038.4818378516,0.0,1.0
2020-03-11,55.89,56.23,55.38,56.23,5134,16.227714918065,16.3264342430273,16.0796359306216,16.3264342430273,17682.0495953237,0.0,1.0
2020-03-12,50.0,55.9,50.0,55.69,2490,14.5175477885713,16.2306184276227,14.5175477885713,16.1696447269107,8575.8284948103,0.0,1.0
2020-03-13,51.16,54.49,51.09,51.09,5433,14.8543548972662,15.821223579985,14.8340303303622,14.8340303303622,18711.8378362667,0.0,1.0
2020-03-16,43.65,48.0,42.19,48.0,8744,12.7231788819039,13.9911245436744,12.2976155103671,13.9911245436744,29998.4464215036,0.17,1.0
2020-03-17,46.74,46.74,46.74,46.74,173,13.623857524403,13.623857524403,13.623857524403,13.623857524403,593.51912521959,0.0,1.0
2020-03-18,35.41,44.71,35.0,41.8,5217,10.3213691685731,13.0321495489101,10.2018616464293,12.1839376234498,17898.2039090788,0.0,1.0
2020-03-19,32.2,36.71,31.33,35.31,10892,9.38571271471491,10.7002954582977,9.13212358236081,10.2922209924405,37367.6896641145,0.0,1.0
2020-03-20,32.06,33.25,31.64,32.07,8895,9.3449052681292,9.69176856410779,9.22248292837205,9.34782008574246,30516.489126175,0.0,1.0
2020-03-23,30.03,32.02,29.5,32.02,4336,8.7531972926363,9.33324599767614,8.59871195913323,9.33324599767614,14875.7163407639,0.0,1.0
2020-03-24,32.0,34.37,30.55,32.12,8036,9.3274163624496,10.0182281367935,8.90476780852611,9.36239417380879,27569.4779784084,0.0,1.0
2020-03-25,33.92,35.4,30.91,33.0,9225,9.88706134419658,10.3184543509599,9.00970124260366,9.61889812377615,31648.6354343973,0.0,1.0
2020-03-26,35.16,37.05,33.99,33.99,6433,10.2484987282415,10.7993992571487,9.90746506748944,9.90746506748944,22069.9915175586,0.0,1.0
2020-03-27,37.4,37.4,36.0,36.0,12300,10.901417873613,10.901417873613,10.4933434077558,10.4933434077558,42198.1805791963,0.0,1.0
2020-03-30,41.0,41.58,40.5,41.58,2153,11.9507522143886,12.119811635958,11.8050113337253,12.119811635958,7386.39697455363,0.0,1.0
2020-03-31,38.95,40.0,37.64,39.72,2195,11.3532146036691,11.659270453062,10.9713734963313,11.5776555598906,7530.48832287288,0.0,1.0
2020-04-01,39.01,41.48,39.01,40.0,1741,11.3707035093487,12.0906634598253,11.3707035093487,11.659270453062,5972.92946247001,0.0,1.0
2020-04-02,39.02,41.79,39.0,39.0,6577,11.373618326962,12.1810228058365,11.3677886917355,11.3677886917355,22564.0189975101,0.0,1.0
2020-04-03,38.0,40.0,37.54,40.0,9155,11.0763069304089,11.659270453062,10.9422253201987,11.659270453062,31408.4831871987,0.0,1.0
2020-04-06,38.5,38.65,38.5,38.63,1839,11.2220478110722,11.2657700752712,11.2220478110722,11.2599404400446,6309.14260854814,0.0,1.0
2020-04-07,38.9,39.0,38.74,39.0,1849,11.3386405156028,11.3677886917355,11.2920034337906,11.3677886917355,6343.45007243368,0.0,1.0
2020-04-08,44.2,44.2,38.84,39.0,2983,12.8834938506335,12.8834938506335,11.3211516099232,11.3677886917355,10233.9164770523,0.0,1.0
2020-04-09,42.22,44.0,40.41,43.99,4250,12.3063599632069,12.8251974983682,11.7787779752059,12.8222826807549,14580.6721513484,0.0,1.0
2020-04-13,42.0,42.0,40.0,40.8,3913,12.2422339757151,12.2422339757151,11.659270453062,11.8924558621232,13424.5106184062,0.0,1.0
2020-04-14,42.78,43.0,41.01,42.44,1860,12.4695897495498,12.5337157370417,11.9536670320018,12.3704859506988,6381.18828270776,0.0,1.0
2020-04-15,43.0,43.0,43.0,43.0,308,12.5337157370417,12.5337157370417,12.5337157370417,12.5337157370417,1056.66988767418,0.0,1.0
2020-04-16,42.31,44.0,40.34,40.34,2909,12.3325933217263,12.8251974983682,11.758374251913,11.758374251913,9980.04124429941,0.0,1.0
2020-04-17,42.29,42.75,39.16,41.5,2582,12.3267636864998,12.46084529671,11.4144257735477,12.0964930950518,8858.1871752427,0.0,1.0
2020-04-20,41.98,41.98,41.11,41.44,2089,12.2364043404886,12.2364043404886,11.9828152081345,12.0790041893722,7166.82920568627,0.0,1.0
2020-04-21,40.5,42.83,39.45,41.76,7025,11.8050113337253,12.4841638376161,11.4989554843324,12.1722783529967,24100.9933795817,0.0,1.0
2020-04-22,40.14,40.14,40.14,40.14,224,11.7000778996477,11.7000778996477,11.7000778996477,11.7000778996477,768.487191035774,0.0,1.0
2020-04-23,43.97,43.97,40.16,40.5,2896,12.8164530455284,12.8164530455284,11.7059075348743,11.8050113337253,9935.44154124821,0.0,1.0
2020-04-24,43.97,43.97,43.97,43.97,798,12.8164530455284,12.8164530455284,12.8164530455284,12.8164530455284,2737.73561806494,0.0,1.0
2020-04-27,43.0,44.0,41.38,41.38,1192,12.5337157370417,12.8251974983682,12.0615152836926,12.0615152836926,4089.44969515463,0.0,1.0
2020-04-28,43.18,43.31,42.06,43.0,4491,12.5861824540804,12.6240750830529,12.2597228813947,12.5337157370417,15407.4820309896,0.0,1.0
2020-04-29,42.97,44.0,41.5,42.8,5297,12.5249712842019,12.8251974983682,12.0964930950518,12.4754193847763,18172.6636201628,0.0,1.0
2020-04-30,43.44,43.98,41.51,43.98,3342,12.6619677120253,12.8193678631417,12.0994079126651,12.8193678631417,11465.5544305427,0.0,1.0
2020-05-01,43.0,43.5,42.18,43.5,2922,12.5337157370417,12.6794566177049,12.2947006927539,12.6794566177049,10024.6409473505,0.0,1.0
2020-05-04,43.0,43.0,42.17,42.17,3515,12.5337157370417,12.5337157370417,12.2917858751406,12.2917858751406,12059.0735557622,0.0,1.0
2020-05-05,43.0,43.5,42.75,43.5,1814,12.5337157370417,12.6794566177049,12.46084529671,12.6794566177049,6223.37394883431,0.0,1.0
2020-05-06,42.75,44.0,42.27,43.0,4658,12.46084529671,12.8251974983682,12.3209340512733,12.5337157370417,15980.4166778778,0.0,1.0
2020-05-07,42.5,42.87,42.12,42.5,6072,12.3879748563784,12.4958231080692,12.2772117870743,12.3879748563784,20831.4920712911,0.0,1.0
2020-05-08,44.0,44.0,43.0,43.06,2633,12.8251974983682,12.8251974983682,12.5337157370417,12.5512046427212,9033.15524105888,0.0,1.0
2020-05-11,43.23,45.0,43.03,43.2,5826,12.6007565421468,13.1166792596948,12.5424601898815,12.592012089307,19987.5284597071,0.0,1.0
2020-05-12,42.66,43.97,42.66,43.21,3063,12.4346119381906,12.8164530455284,12.4346119381906,12.5949269069202,10508.3761881365,0.0,1.0
2020-05-13,43.5,43.5,41.84,43.4,4044,12.6794566177049,12.6794566177049,12.1955968939029,12.6503084415723,13873.9383953066,0.0,1.0
2020-05-14,41.3,42.26,40.84,42.12,5589,12.0381967427865,12.31801923366,11.9041151325763,12.2772117870743,19174.4415656203,0.0,1.0
2020-05-15,41.3,41.3,41.3,41.3,174,12.0381967427865,12.0381967427865,12.0381967427865,12.0381967427865,596.949871608146,0.0,1.0
2020-05-18,43.89,44.5,41.63,41.63,3930,12.7931345046223,12.9709383790315,12.1343857240243,12.1343857240243,13482.8333070115,0.0,1.0
2020-05-19,42.5,42.5,40.85,42.5,3487,12.3879748563784,12.3879748563784,11.9070299501896,12.3879748563784,11963.0126568827,0.0,1.0
2020-05-20,41.71,42.96,41.32,42.0,12263,12.1577042649304,12.5220564665886,12.0440263780131,12.2422339757151,42071.24296282,0.0,1.0
2020-05-21,41.61,42.7,40.13,42.05,5062,12.1285560887977,12.4462712086437,11.6971630820345,12.2568080637814,17366.4382188531,0.0,1.0
2020-05-22,40.98,42.2,40.98,42.2,1226,11.944922579162,12.3005303279804,11.944922579162,12.3005303279804,4206.09507236544,0.0,1.0
2020-05-26,40.07,41.85,40.07,41.01,7838,11.6796741763549,12.1985117115161,11.6796741763549,11.9536670320018,26890.1901934748,0.0,1.0
2020-05-27,41.05,41.85,40.49,40.49,4742,11.9653263024549,12.1985117115161,11.802096516112,11.802096516112,16268.5993745162,0.0,1.0
2020-05-28,41.0,41.0,41.0,41.0,935,11.9507522143886,11.9507522143886,11.9507522143886,11.9507522143886,3207.74787329663,0.0,1.0
2020-05-29,41.0,41.0,41.0,41.0,529,11.9507522143886,11.9507522143886,11.9507522143886,11.9507522143886,1814.8648395443,0.0,1.0
2020-06-01,40.56,42.04,40.51,41.85,6811,11.8225002394049,12.2538932461682,11.8079261513385,12.1985117115161,23366.8136524314,0.0,1.0
2020-06-02,42.4,42.46,41.06,42.32,2080,12.3588266802457,12.3763155859253,11.9682411200681,12.3355081393396,7135.95248818933,0.0,1.0
2020-06-03,42.66,42.7,41.74,41.74,1604,12.4346119381906,12.4462712086437,12.1664487177702,12.1664487177702,5502.91720723831,0.0,1.0
2020-06-04,42.65,42.7,41.58,41.58,4466,12.4316971205774,12.4462712086437,12.119811635958,12.119811635958,15321.7133712757,0.0,1.0
2020-06-05,44.97,45.97,42.5,42.7,5332,13.107934806855,13.3994165681815,12.3879748563784,12.4462712086437,18292.7397437622,0.0,1.0
2020-06-08,45.0,45.99,44.19,44.64,12135,13.1166792596948,13.405246203408,12.8805790330202,13.0117458256172,41632.1074250851,0.0,1.0
2020-06-09,44.95,45.0,43.11,44.8,2005,13.1021051716284,13.1166792596948,12.5657787307876,13.0583829074294,6878.64650904789,0.0,1.0
2020-06-10,45.0,45.0,44.04,45.0,7528,13.1166792596948,13.1166792596948,12.8368567688213,13.1166792596948,25826.6588130236,0.0,1.0
2020-06-11,44.01,44.97,44.01,44.01,2886,12.8281123159815,13.107934806855,12.8281123159815,12.8281123159815,9901.13407736265,0.0,1.0
2020-06-12,42.01,44.96,42.01,44.68,3918,12.2451487933284,13.1050199892417,12.2451487933284,13.0234050960703,13441.6643503489,0.0,1.0
2020-06-15,44.89,44.89,41.83,43.75,8542,13.1341681653743,13.1341681653743,12.238856189744,12.8006205666101,29194.8736434556,0.17,1.0
2020-06-16,45.0,45.0,42.0,45.0,2736,13.166352582799,13.166352582799,12.2885957439457,13.166352582799,9351.10914171085,0.0,1.0
2020-06-17,44.99,45.2,43.52,44.5,1728,13.1634267266695,13.2248697053892,12.7333258756314,13.0200597763234,5905.96366844895,0.0,1.0
2020-06-18,44.71,47.0,44.68,44.99,7527,13.0815027550432,13.7515238087011,13.0727251866546,13.1634267266695,25725.8035488514,0.0,1.0
2020-06-19,46.17,46.33,42.65,45.89,12739,13.5086777499517,13.5554914480239,12.4787763923639,13.4267537783254,43539.393039567,0.0,1.0
2020-06-22,46.38,46.45,45.21,46.07,9584,13.5701207286715,13.590601721578,13.2277955615187,13.4794191886566,32756.224420379,0.0,1.0
2020-06-23,46.14,47.0,45.96,46.48,16689,13.4999001815632,13.7515238087011,13.447234771232,13.5993792899666,57039.715082607,0.0,1.0
2020-06-24,46.2,46.4,41.87,46.4,15405,13.5174553183403,13.5759724409305,12.2505596142621,13.5759724409305,52651.2559678566,0.0,1.0
2020-06-25,46.4,46.4,45.33,45.33,16134,13.5759724409305,13.5759724409305,13.2629058350728,13.2629058350728,55142.8343904836,0.0,1.0
2020-06-26,43.52,46.4,42.1,45.8,195133,12.7333258756314,13.5759724409305,12.3178543052408,13.4004210731598,666926.16233533,0.0,1.0
2020-06-29,43.92,44.43,42.91,44.43,5490,12.8503601208118,12.9995787834168,12.5548486517312,12.9995787834168,18763.7387383014,0.0,1.0
2020-06-30,43.33,43.93,43.15,43.93,3277,12.6777346091707,12.8532859769413,12.6250691988395,12.8532859769413,11200.14059115,0.0,1.0
2020-07-01,42.95,43.84,42.15,43.1,10439,12.5665520762492,12.8269532717757,12.3324835858884,12.6104399181919,35678.4460271638,0.0,1.0
2020-07-02,42.68,42.99,42.18,42.99,1570,12.4875539607524,12.5782555007673,12.3412611542769,12.5782555007673,5365.95078672738,0.0,1.0
2020-07-06,42.28,42.83,42.28,42.34,1478,12.370519715572,12.5314418026951,12.370519715572,12.3880748523491,5051.51290623124,0.0,1.0
2020-07-07,40.06,41.83,39.51,41.83,6176,11.7209796548206,12.238856189744,11.5600575676975,12.238856189744,21108.3516298269,0.0,1.0
2020-07-08,40.76,40.76,40.13,40.31,3554,11.9257895838864,11.9257895838864,11.7414606477272,11.7941260580584,12146.8720356872,0.0,1.0
2020-07-09,37.8,40.44,37.5,39.64,7060,11.0597361695511,11.832162187742,10.9719604856658,11.5980936973811,24129.6895250289,0.0,1.0
2020-07-10,41.0,41.0,37.88,38.65,1860,11.9960101309946,11.9960101309946,11.0831430185872,11.3084339405596,6357.11367089994,0.0,1.0
2020-07-13,40.49,41.23,40.49,41.23,1003,11.8467914683896,12.0633048219734,11.8467914683896,12.0633048219734,3428.05645801753,0.0,1.0
2020-07-14,39.65,39.89,38.52,38.73,2190,11.6010195535106,11.6712401006189,11.2703978108759,11.3318407895956,7484.98867702737,0.0,1.0
2020-07-15,38.16,39.19,38.16,39.01,4830,11.1650669902135,11.4664301715531,11.1650669902135,11.4137647612219,16507.9887260466,0.0,1.0
2020-07-16,37.8,38.7,37.8,38.55,2234,11.0597361695511,11.3230632212071,11.0597361695511,11.2791753792644,7635.37201117769,0.0,1.0
2020-07-17,39.78,40.0,37.47,37.47,2916,11.6390556831943,11.7034245180435,10.9631829172773,10.9631829172773,9966.31369050763,0.0,1.0
2020-07-20,38.5,39.5,38.5,39.5,1015,11.2645460986169,11.557131711568,11.2645460986169,11.557131711568,3469.070094604,0.0,1.0
2020-07-21,39.44,39.44,39.44,39.44,424,11.5395765747909,11.5395765747909,11.5395765747909,11.5395765747909,1449.14849272128,0.0,1.0
2020-07-22,39.38,39.38,39.38,39.38,744,11.5220214380139,11.5220214380139,11.5220214380139,11.5220214380139,2542.84546835996,0.0,1.0
2020-07-23,37.79,37.79,37.79,37.79,564,11.0568103134216,11.0568103134216,11.0568103134216,11.0568103134216,1927.64091956321,0.0,1.0
2020-07-24,36.98,38.5,36.98,38.5,1107,10.8198159669312,11.2645460986169,10.8198159669312,11.2645460986169,3783.50797510014,0.0,1.0
2020-07-27,37.73,37.73,36.7783,37.13,3297,11.0392551766446,11.0392551766446,10.760801448799,10.8637038088739,11268.4966521274,0.0,1.0
2020-07-28,41.0,42.37,37.0001,39.45,26255,11.9960101309946,12.3968524207376,10.8256969377516,11.5425024309204,89734.4190481065,0.0,1.0
2020-07-29,43.0,46.0,37.9091,41.1,20875,12.5811813568968,13.4589381957501,11.0916572599241,12.0252686922897,71346.6386451807,0.0,1.0
2020-07-30,42.6,44.3001,42.5,43.87,4243,12.4641471117164,12.9615719122945,12.4348885504212,12.8357308401642,14501.7383363593,0.0,1.0
2020-07-31,42.5,43.4196,42.5,43.4196,2881,12.4348885504212,12.7039502800911,12.4348885504212,12.7039502800911,9846.6905837972,0.0,1.0
2020-08-03,49.23,49.23,44.165,47.41,4921,14.4039897255821,14.4039897255821,12.9220435959848,13.8714839100111,16819.0088034938,0.0,1.0
2020-08-04,49.05,49.055,45.0,45.0,4110,14.3513243152509,14.3527872433156,13.166352582799,13.166352582799,14047.1705308595,0.0,1.0
2020-08-05,50.0,50.0,49.83,49.83,1591,14.6292806475544,14.6292806475544,14.5795410933527,14.5795410933527,5437.72465075366,0.0,1.0
2020-08-06,52.05,52.44,49.4,49.51,4161,15.2290811541041,15.3431895431551,14.4537292797838,14.4859136972084,14221.478486352,0.0,1.0
2020-08-07,51.49,51.49,51.33,51.33,1019,15.0652332108515,15.0652332108515,15.0184195127794,15.0184195127794,3482.74130679949,0.0,1.0
2020-08-10,49.13,49.13,49.13,49.13,596,14.374731164287,14.374731164287,14.374731164287,14.374731164287,2037.01061712707,0.0,1.0
2020-08-11,49.02,50.4,49.02,50.4,4508,14.3425467468623,14.7463148927348,14.3425467468623,14.7463148927348,15407.4561443102,0.0,1.0
2020-08-12,50.63,51.49,50.0,50.09,4255,14.8136095837136,15.0652332108515,14.6292806475544,14.65561335272,14542.7519729458,0.0,1.0
2020-08-13,49.46,50.74,49.46,50.74,5721,14.4712844165608,14.8457940011382,14.4712844165608,14.8457940011382,19553.2512425906,0.0,1.0
2020-08-14,48.89,49.93,48.06,49.93,3214,14.3045106171787,14.6087996546478,14.0616645584293,14.6087996546478,10984.8189990712,0.0,1.0
2020-08-17,48.0,49.0,48.0,48.89,1191,14.0441094216522,14.3366950346033,14.0441094216522,14.3045106171787,4070.60343120529,0.0,1.0
2020-08-18,48.0,48.0,48.0,48.0,325,14.0441094216522,14.0441094216522,14.0441094216522,14.0441094216522,1110.78599088306,0.0,1.0
2020-08-19,46.23,47.9999,45.5,47.6,1658,13.5262328867288,14.0440801630909,13.3126453892745,13.9270751764718,5666.71745502801,0.0,1.0
2020-08-20,46.65,47.1046,45.7,46.11,2674,13.6491188441683,13.7821282638158,13.3711625118647,13.4911226131747,9139.20535268085,0.0,1.0
2020-08-21,45.8,45.8,45.23,45.25,2847,13.4004210731598,13.4004210731598,13.2336472737777,13.2394989860367,9730.48528013558,0.0,1.0
2020-08-24,43.75,47.0,43.6101,45.25,7178,12.8006205666101,13.7515238087011,12.7596878393583,13.2394989860367,24532.9902847956,0.0,1.0
2020-08-25,44.31,45.0,44.31,44.628,7468,12.9644685098627,13.166352582799,12.9644685098627,13.0575107347812,25524.1531689682,0.0,1.0
2020-08-26,43.88,44.5,43.88,44.5,1082,12.8386566962938,13.0200597763234,12.8386566962938,13.0200597763234,3698.06289887834,0.0,1.0
2020-08-27,43.98,43.98,43.98,43.98,655,12.8679152575889,12.8679152575889,12.8679152575889,12.8679152575889,2238.66099701045,0.0,1.0
2020-08-28,44.47,44.5,43.4,44.5,1900,13.0112822079349,13.0200597763234,12.6982156020772,13.0200597763234,6493.82579285477,0.0,1.0
2020-08-31,43.5,43.5,43.5,43.5,1797,12.7274741633723,12.7274741633723,12.7274741633723,12.7274741633723,6141.79207882108,0.0,1.0
2020-09-01,43.0,43.5,43.0,43.5,2167,12.5811813568968,12.7274741633723,12.5811813568968,12.7274741633723,7406.37920690331,0.0,1.0
2020-09-02,43.29,43.29,42.77,43.0,2349,12.6660311846526,12.6660311846526,12.513886665918,12.5811813568968,8028.41936179783,0.0,1.0
2020-09-03,44.19,44.19,42.4075,43.25,5867,12.9293582363086,12.9293582363086,12.4078243812233,12.6543277601346,20052.2504877257,0.0,1.0
2020-09-04,44.0,44.67,42.845,44.27,2089,12.8737669698479,13.0697993305251,12.5358305868894,12.9527650853447,7139.79056909137,0.0,1.0
2020-09-08,44.63,44.63,43.83,44.63,1918,13.0580959060071,13.0580959060071,12.8240274156462,13.0580959060071,6555.34624773443,0.0,1.0
2020-09-09,45.03,46.51,44.83,44.88,3451,13.1751301511875,13.6081568583551,13.1166130285973,13.1312423092448,11794.8383216536,0.0,1.0
2020-09-10,45.44,45.48,42.15,45.48,1871,13.2950902524974,13.3067936770155,12.3324835858884,13.3067936770155,6394.70950443754,0.0,1.0
2020-09-11,45.13,47.5,45.13,45.73,3106,13.2043887124826,13.8978166151767,13.2043887124826,13.3799400802533,10615.6962697931,0.0,1.0
2020-09-14,48.71,48.95,46.0432,46.13,6756,14.2518452068475,14.3220657539558,13.4715778942295,13.4969743254337,23090.677398172,0.0,1.0
2020-09-15,48.0,49.12,48.0,48.93,3256,14.0938489758539,14.4227054519572,14.0938489758539,14.3669172997611,11089.09285659,0.17,1.0
2020-09-16,49.0,50.0,48.48,48.48,13589,14.3874708295175,14.6810926831812,14.2347874656125,14.2347874656125,46280.6151192266,0.0,1.0
2020-09-17,49.0,49.0,46.37,46.79,830,14.3874708295175,14.3874708295175,13.6152453543822,13.7385665329209,2826.76507093665,0.0,1.0
2020-09-18,49.64,49.64,49.11,49.63,7795,14.5753888158623,14.5753888158623,14.4197692334205,14.5724525973256,26547.7514794591,0.0,1.0
2020-09-21,48.31,49.499,44.9664,44.9664,3355,14.1848717504896,14.5339881344957,13.20311772058,13.20311772058,11426.2612204728,0.0,1.0
2020-09-22,48.0,48.0,48.0,48.0,1132,14.0938489758539,14.0938489758539,14.0938489758539,14.0938489758539,3855.29886783166,0.0,1.0
2020-09-23,48.28,48.29,48.0,48.0,3003,14.1760630948797,14.1789993134164,14.0938489758539,14.0938489758539,10227.4403711117,0.0,1.0
2020-09-24,47.5,47.94,47.2,47.6786,4481,13.9470380490221,14.0762316646341,13.858951492923,13.9994789120864,15261.1256420085,0.0,1.0
2020-09-25,47.48,47.48,47.48,47.48,1003,13.9411656119488,13.9411656119488,13.9411656119488,13.9411656119488,3415.95827246923,0.0,1.0
2020-09-28,48.54,48.6,47.95,47.95,3537,14.2524047768323,14.2700220880521,14.0791678831707,14.0791678831707,12046.1060914493,0.0,1.0
2020-09-29,49.78,49.9,48.5899,48.5899,3426,14.6164958753752,14.6517304978148,14.2670565073301,14.2670565073301,11668.0688349746,0.0,1.0
2020-09-30,54.34,57.0,49.73,49.73,10415,15.9554115280813,16.7364456588265,14.601814782692,14.601814782692,35470.7930286808,0.0,1.0
2020-10-01,52.81,54.395,52.65,54.23,7995,15.5061700919759,15.9715607300328,15.4591905953898,15.9231131241783,27228.8996893235,0.0,1.0
2020-10-02,53.1,53.1,51.81,51.81,1319,15.5913204295384,15.5913204295384,15.2125482383123,15.2125482383123,4492.17244405473,0.0,1.0
2020-10-05,53.05,53.05,53.05,53.05,1009,15.5766393368552,15.5766393368552,15.5766393368552,15.5766393368552,3436.39271876515,0.0,1.0
2020-10-06,52.19,54.33,51.1001,54.33,6895,15.3241245427045,15.9524753095447,15.0041060843965,15.9524753095447,23482.58453507,0.0,1.0
2020-10-07,52.55,52.55,52.19,52.19,1417,15.4298284100234,15.4298284100234,15.3241245427045,15.3241245427045,4825.93506688822,0.0,1.0
2020-10-08,52.21,53.9,52.14,53.9,3925,15.3299969797778,15.8262179124693,15.3094434500213,15.8262179124693,13367.5336185859,0.0,1.0
2020-10-09,53.0,53.0,51.9904,52.0,753,15.561958244172,15.561958244172,15.2655176207132,15.2683363905084,2564.52301013891,0.0,1.0
2020-10-12,53.43,53.5,52.99,53.5,1582,15.6882156412474,15.7087691710038,15.5590220256354,15.7087691710038,5387.88234002622,0.0,1.0
2020-10-13,53.9,55.9,52.51,52.91,19220,15.8262179124693,16.4134616197965,15.4180835358769,15.5355322773423,65458.3429679545,0.0,1.0
2020-10-14,53.6,54.215,53.6,54.215,960,15.7381313563702,15.9187087963733,15.7381313563702,15.9187087963733,3269.51140734841,0.0,1.0
2020-10-15,54.68,54.68,52.51,52.51,2162,16.0552429583269,16.0552429583269,15.4180835358769,15.4180835358769,7363.21214863256,0.0,1.0
2020-10-16,54.5,56.135,53.45,53.83,7157,16.0023910246675,16.4824627554075,15.6940880783207,15.8056643827128,24374.8886899922,0.0,1.0
2020-10-19,53.6,53.6,53.6,53.6,404,15.7381313563702,15.7381313563702,15.7381313563702,15.7381313563702,1375.91938392579,0.0,1.0
2020-10-20,54.4,55.41,52.79,52.79,7675,15.9730288393011,16.2695869115014,15.5002976549027,15.5002976549027,26139.0625535406,0.0,1.0
2020-10-21,55.2,55.2,54.3,54.31,1443,16.207926322232,16.207926322232,15.9436666539347,15.9466028724714,4914.48433417057,0.0,1.0
2020-10-22,54.23,55.12,53.67,54.55,5095,15.9231131241783,16.1844365739389,15.7586848861267,16.0170721173507,17352.2506462918,0.0,1.0
2020-10-23,54.61,54.98,54.0,54.98,3721,16.0346894285705,16.143329514426,15.8555800978357,16.143329514426,12672.7624445244,0.0,1.0
2020-10-26,54.65,54.65,54.5,54.635,1463,16.046434302717,16.046434302717,16.0023910246675,16.0420299749121,4982.599155157,0.0,1.0
2020-10-27,54.75,54.865,54.75,54.865,1287,16.0757964880834,16.1095630012547,16.0757964880834,16.1095630012547,4383.18873047645,0.0,1.0
2020-10-28,55.29,55.41,54.05,54.95,1475,16.2343522890617,16.2695869115014,15.8702611905188,16.1345208588161,5023.46804774886,0.0,1.0
2020-10-29,54.75,54.96,53.5701,53.5701,1343,16.0757964880834,16.1374570773527,15.7293520629457,15.7293520629457,4573.91022923844,0.0,1.0
2020-10-30,54.05,54.05,54.05,54.05,994,15.8702611905188,15.8702611905188,15.8702611905188,15.8702611905188,3385.30660302533,0.0,1.0
2020-11-02,57.88,57.88,55.9,55.9,3004,16.9948328900505,16.9948328900505,16.4134616197965,16.4134616197965,10230.8461121611,0.0,1.0
2020-11-03,62.49,62.75,60.0,60.0,2660,18.3484296354398,18.4247713173924,17.6173112198174,17.6173112198174,9059.27119119455,0.0,1.0
2020-11-04,60.38,61.48,60.38,61.4799,1313,17.7288875242096,18.0518715632396,17.7288875242096,18.0518422010542,4471.7379977588,0.0,1.0
2020-11-05,59.5,60.4,59.5,60.0,1933,17.4705002929856,17.7347599612828,17.4705002929856,17.6173112198174,6583.29744833798,0.0,1.0
2020-11-06,58.26,60.5,58.26,60.5,776,17.1064091944427,17.7641221466492,17.1064091944427,17.7641221466492,2642.85505427329,0.0,1.0
2020-11-09,63.72,64.59,61.0,61.0,4789,18.7095845154461,18.9650355281334,17.910933073481,17.910933073481,16310.0938851995,0.0,1.0
2020-11-10,65.3,65.3,63.0801,64.99,8325,19.1735070442346,19.1735070442346,18.5216958912867,19.0824842695989,28352.7942355994,0.0,1.0
2020-11-11,64.98,64.98,61.5709,61.5709,3080,19.0795480510622,19.0795480510622,18.0785617897376,18.0785617897376,10489.6824319095,0.0,1.0
2020-11-12,62.4,64.5,62.4,64.27,1084,18.3220036686101,18.9386095613037,18.3220036686101,18.8710765349611,3691.82329746424,0.0,1.0
2020-11-13,63.25,63.57,62.65,63.57,1559,18.5715822442242,18.6655412373965,18.395409132026,18.6655412373965,5309.55029589183,0.0,1.0
2020-11-16,64.4,64.7,63.5,64.5,6778,18.9092473759373,18.9973339320364,18.6449877076401,18.9386095613037,23084.1128322995,0.0,1.0
2020-11-17,63.51,64.5,63.2175,64.5,1270,18.6479239261767,18.9386095613037,18.5620395339801,18.9386095613037,4325.291132638,0.0,1.0
2020-11-18,63.95,63.95,63.55,63.55,1148,18.7771175417887,18.7771175417887,18.6596688003233,18.6596688003233,3909.7907246208,0.0,1.0
2020-11-19,64.5,64.5,63.64,63.64,1087,18.9386095613037,18.9386095613037,18.686094767153,18.686094767153,3702.0405206122,0.0,1.0
2020-11-20,63.3,63.48,63.24,63.24,1462,18.5862633369074,18.6391152705668,18.5686460256875,18.5686460256875,4979.19341410766,0.0,1.0
2020-11-23,63.59,63.59,63.59,63.59,737,18.6714136744698,18.6714136744698,18.6714136744698,18.6714136744698,2510.03115334976,0.0,1.0
2020-11-24,64.9,64.9,64.5,64.5,1901,19.0560583027692,19.0560583027692,18.9386095613037,18.9386095613037,6474.31373475969,0.0,1.0
2020-11-25,63.25,65.04,63.25,64.8,9317,18.5715822442242,19.0971653622821,18.5715822442242,19.0266961174028,31731.2893565261,0.0,1.0
2020-11-27,63.2,63.2,63.2,63.2,571,18.556901151541,18.556901151541,18.556901151541,18.556901151541,1944.67813916244,0.0,1.0
2020-11-30,63.0,63.0,60.99,62.28,5651,18.4981767808083,18.4981767808083,17.9079968549444,18.2867690461705,19245.8426697144,0.0,1.0
2020-12-01,62.66,63.0,59.0993,59.0993,1909,18.3983453505626,18.4981767808083,17.3528460162226,17.3528460162226,6501.55966315428,0.0,1.0
2020-12-02,63.02,64.04,62.03,62.03,4453,18.5040492178815,18.8035435086184,18.2133635827546,18.2133635827546,15165.7648926276,0.0,1.0
2020-12-03,64.0,64.5,63.0001,63.5,1972,18.7917986344719,18.9386095613037,18.4982061429936,18.6449877076401,6716.12134926151,0.0,1.0
2020-12-04,63.5,63.75,63.05,63.75,3194,18.6449877076401,18.718393171056,18.5128578734915,18.718393171056,10877.9369115321,0.0,1.0
2020-12-07,63.8,63.8,62.4156,62.4156,2650,18.7330742637392,18.7330742637392,18.3265841695272,18.3265841695272,9025.2137807013,0.0,1.0
2020-12-08,64.3,64.33,63.99,63.99,1298,18.879885190571,18.8886938461809,18.7888624159353,18.7888624159353,4420.65188201898,0.0,1.0
2020-12-09,64.0,64.0,63.59,63.59,2175,18.7917986344719,18.7917986344719,18.6714136744698,18.6714136744698,7407.48678227372,0.0,1.0
2020-12-10,64.3,64.3,63.93,64.0,917,18.879885190571,18.879885190571,18.7712451047154,18.7917986344719,3123.06454222759,0.0,1.0
2020-12-11,64.1,64.1,63.4,63.61,3246,18.8211608198383,18.8211608198383,18.6156255222737,18.6772861115431,11055.0354460968,0.0,1.0
2020-12-14,64.31,64.93,63.3167,63.6,10758,18.8828214091076,19.0648669583791,18.5911668218635,18.6743498930064,36638.9622085981,0.0,1.0
2020-12-15,64.51,64.67,64.0,64.67,4744,18.9415457798403,18.9885252764265,18.7917986344719,18.9885252764265,16156.8355379801,0.0,1.0
2020-12-16,64.13,65.5007,64.03,64.5,4994,18.879885190571,19.2834195525032,18.8504451700025,18.9888132666744,16963.303365846,0.17,1.0
2020-12-17,64.9,65.405,64.23,64.23,1577,19.1065733489483,19.2552454528192,18.9093252111395,18.9093252111395,5356.65386622733,0.0,1.0
2020-12-18,64.5,65.99,62.7,64.5,37269,18.9888132666744,19.4274695731448,18.4588928964416,18.9888132666744,126592.982206992,0.0,1.0
2020-12-21,61.5,64.36,61.06,64.36,9318,18.1056126496198,18.9475972378785,17.9760765591184,18.9475972378785,31650.7931043158,0.0,1.0
2020-12-22,60.52,62.11,59.29,61.375,11121,17.8171004480486,18.2851967750875,17.4549881950562,18.0688126239092,37775.109477688,0.0,1.0
2020-12-23,62.54,63.6025,61.7,61.75,3007,18.411788863532,18.7245890820722,18.1644926907567,18.179212701041,10213.9874291348,0.0,1.0
2020-12-24,62.65,63.41,62.4704,63.36,2810,18.4441728861574,18.6679170424779,18.3912986092164,18.6531970321936,9544.83028795101,0.0,1.0
2020-12-28,62.02,63.16,61.82,63.0,11943,18.2587007565759,18.5943169910567,18.1998207154389,18.5472129581471,40567.2270921705,0.0,1.0
2020-12-29,62.34,63.0,62.1,62.26,6554,18.3529088223951,18.5472129581471,18.2822527730307,18.3293568059403,22262.2127071996,0.0,1.0
2020-12-30,64.4,67.55,62.5,62.5,8261,18.9593732461059,19.8867338940133,18.4000128553046,18.4000128553046,28060.4423518731,0.0,1.0
2020-12-31,65.0,65.0,62.93,64.6001,5649,19.1360133695168,19.1360133695168,18.5266049437491,19.0182827272634,19188.1659418631,0.0,1.0
2021-01-04,65.01,66.69,63.52,66.69,11075,19.1389573715737,19.6335497171243,18.7003010651032,19.6335497171243,37618.8595868532,0.0,1.0
2021-01-05,66.4,66.4,64.51,64.9,6022,19.5481736574756,19.5481736574756,18.9917572687312,19.1065733489483,20455.1487523278,0.0,1.0
2021-01-06,66.55,67.98,65.45,66.7,6856,19.5923336883284,20.0133259824578,19.268493462075,19.6364937191811,23288.0272078976,0.0,1.0
2021-01-07,67.85,67.85,65.73,66.9,7651,19.9750539557187,19.9750539557187,19.3509255196668,19.6953737603181,25988.4329299336,0.0,1.0
2021-01-08,66.6,66.92,66.4,66.92,2186,19.6070536986126,19.7012617644318,19.5481736574756,19.7012617644318,7425.2665514096,0.0,1.0
2021-01-11,65.77,67.68,65.52,66.23,4213,19.3627015278942,19.9250059207523,19.289101476473,19.4981256225092,14310.451958412,0.0,1.0
2021-01-12,63.51,65.75,62.98,65.74,10008,18.6973570630464,19.3568135237805,18.5413249540334,19.3538695217236,33994.5414668376,0.0,1.0
2021-01-13,63.63,64.93,63.4101,63.4101,5293,18.7326850877285,19.1154053551189,18.6679464824984,18.6679464824984,17978.9276562722,0.0,1.0
2021-01-14,64.03,64.475,63.68,63.68,1462,18.8504451700025,18.9814532615323,18.7474050980128,18.7474050980128,4966.02913914036,0.0,1.0
2021-01-15,63.03,64.33,63.03,63.49,1837,18.5560449643176,18.938765231708,18.5560449643176,18.6914690589327,6239.80542311959,0.0,1.0
2021-01-19,61.2,63.03,60.13,63.03,9336,18.0172925879143,18.5560449643176,17.7022843678315,18.5560449643176,31711.9343659469,0.0,1.0
2021-01-20,59.9,61.74,59.63,61.51,7575,17.634572320524,18.1762686989841,17.555084264989,18.1085566516766,25730.2809363804,0.0,1.0
2021-01-21,61.21,62.04,60.0,60.5,5395,18.0202365899711,18.2645887606896,17.6640123410925,17.8112124439349,18325.3948055146,0.0,1.0
2021-01-22,61.25,61.37,60.41,61.37,3493,18.0320125981985,18.0673406228807,17.7847164254232,18.0673406228807,11864.8014931719,0.0,1.0
2021-01-25,61.15,62.3999,60.0,60.0,2025,18.0025725776301,18.3705433947156,17.6640123410925,17.6640123410925,6878.39193348782,0.0,1.0
2021-01-26,60.73,62.3804,60.01,60.25,11931,17.8789244912424,18.3648025907047,17.6669563431493,17.7376123925137,40526.4662510832,0.0,1.0
2021-01-27,60.47,60.47,60.0,60.0,3737,17.8023804377643,17.8023804377643,17.6640123410925,17.6640123410925,12693.6052619477,0.0,1.0
2021-01-28,60.78,60.78,60.05,60.05,3511,17.8936445015267,17.8936445015267,17.6787323513767,17.6787323513767,11925.9427548028,0.0,1.0
2021-01-29,60.39,60.62,58.755,60.62,5642,17.7788284213096,17.8465404686171,17.2974840850148,17.8465404686171,19164.3887845621,0.0,1.0
2021-02-01,60.57,60.57,60.1,60.4,2744,17.8318204583328,17.8318204583328,17.6934523616609,17.7817724233664,9320.6456619707,0.0,1.0
2021-02-02,61.7,62.695,60.1,60.14,2346,18.1644926907567,18.4574208954132,17.6934523616609,17.7052283698883,7968.74443257408,0.0,1.0
2021-02-03,60.67,62.525,60.67,61.5,1837,17.8612604789013,18.4073728604468,17.8612604789013,18.1056126496198,6239.80542311959,0.0,1.0
2021-02-04,62.7,62.915,60.0,60.0,1811,18.4588928964416,18.5221889406639,17.6640123410925,17.6640123410925,6151.49026743036,0.0,1.0
2021-02-05,61.8,62.4,61.15,62.28,1956,18.1939327113252,18.3705728347361,18.0025725776301,18.335244810054,6644.01709723567,0.0,1.0
2021-02-08,62.3,62.7499,62.0,62.0,1603,18.3411328141677,18.4735834667053,18.2528127524622,18.2528127524622,5444.96902191654,0.0,1.0
2021-02-09,61.61,62.25,61.02,61.02,2592,18.1379966722451,18.3264128038834,17.964300550891,17.964300550891,8804.34167486444,0.0,1.0
2021-02-10,60.5,62.1,60.5,62.1,1743,17.8112124439349,18.2822527730307,17.8112124439349,18.2822527730307,5920.51216793546,0.0,1.0
2021-02-11,61.6,61.8,60.5,60.5,2184,18.1350526701883,18.1939327113252,17.8112124439349,17.8112124439349,7418.47307789501,0.0,1.0
2021-02-12,60.7,61.4961,60.7,61.1675,2637,17.8700924850719,18.1044644888176,17.8700924850719,18.0077245812295,8957.19482894193,0.0,1.0
2021-02-16,61.9,62.29,61.03,61.92,4158,18.2233727318937,18.3381888121108,17.9672445529479,18.2292607360074,14123.6314367617,0.0,1.0
2021-02-17,61.54,62.65,61.54,62.0,2823,18.1173886578472,18.4441728861574,18.1173886578472,18.2528127524622,9588.98786579562,0.0,1.0
2021-02-18,61.11,62.25,61.11,61.96,2206,17.9907965694027,18.3264128038834,17.9907965694027,18.2410367442348,7493.20128655513,0.0,1.0
2021-02-19,61.58,61.58,61.13,61.5,1915,18.1291646660746,18.1291646660746,17.9966845735164,18.1056126496198,6504.75089018725,0.0,1.0
2021-02-22,61.58,61.97,61.58,61.97,1672,18.1291646660746,18.2439807462917,18.1291646660746,18.2439807462917,5679.34385816871,0.0,1.0
2021-02-23,62.1,62.2,61.855,61.95,2245,18.2822527730307,18.3116927935992,18.2101247226379,18.238092742178,7625.67402008899,0.0,1.0
2021-02-24,63.96,64.07,61.51,61.8061,6424,18.8298371556046,18.8622211782299,18.1085566516766,18.1957285525799,21820.6369287535,0.0,1.0
2021-02-25,62.71,64.0,62.71,64.0,2479,18.4618368984985,18.8416131638319,18.4618368984985,18.8416131638319,8420.51042129201,0.0,1.0
2021-02-26,62.51,64.01,62.51,62.633,3774,18.4029568573615,18.8445571658888,18.4029568573615,18.4391680826607,12819.284521967,0.0,1.0
2021-03-01,63.2,63.92,63.2,63.55,2619,18.6060929992841,18.8180611473772,18.6060929992841,18.7091330712738,8896.05356731092,0.0,1.0
2021-03-02,63.01,65.0,63.01,63.83,6770,18.5501569602039,19.1360133695168,18.5501569602039,18.7915651288655,22995.9078467717,0.0,1.0
2021-03-03,63.98,64.43,62.97,62.97,2527,18.8357251597183,18.9682052522764,18.5383809519765,18.5383809519765,8583.55378564135,0.0,1.0
2021-03-04,64.71,64.71,63.5,64.14,4462,19.0506373098682,19.0506373098682,18.6944130609895,18.8828291926278,15156.2394109742,0.0,1.0
2021-03-05,65.83,66.0,64.48,66.0,4265,19.3803655402353,19.4304135752017,18.9829252625607,19.4304135752017,14487.0822697904,0.0,1.0
2021-03-08,67.99,68.0,66.0,66.0,5369,20.0162699845146,20.0192139865714,19.4304135752017,19.4304135752017,18237.0796498253,0.0,1.0
2021-03-09,67.99,68.0,67.18,68.0,3729,20.0162699845146,20.0192139865714,19.7778058179099,20.0192139865714,12666.4313678895,0.0,1.0
2021-03-10,68.74,69.0,67.592,67.95,6892,20.2370701387783,20.3136141922563,19.899098702652,20.0044939762872,23410.3097311595,0.0,1.0
2021-03-11,68.94,68.94,68.15,68.59,5119,20.2959501799152,20.2959501799152,20.0633740174242,20.1929101079255,17387.8954605058,0.0,1.0
2021-03-12,69.88,69.92,68.8,69.0,5690,20.572686373259,20.5844623814864,20.2547341511193,20.3136141922563,19327.4321489115,0.0,1.0
2021-03-15,69.29,70.0,67.5686,70.0,4669,20.3989902519049,20.6080143979412,19.892209737839,20.6080143979412,15859.3639197308,0.0,1.0
2021-03-16,69.89,69.89,68.75,68.77,2931,20.6286224123391,20.6286224123391,20.292141806386,20.2980449749115,9930.26029103473,0.18,1.0
2021-03-17,69.75,69.75,68.835,69.71,4171,20.5873002326607,20.5873002326607,20.3172302726193,20.5754938956097,14131.3939522026,0.0,1.0
2021-03-18,71.44,71.59,69.89,69.9,9702,21.0861179730649,21.1303917370061,20.6286224123391,20.6315739966019,32870.4828876216,0.0,1.0
2021-03-19,72.63,74.0,70.26,72.0,18752,21.4373565003318,21.8417235443282,20.7378310300608,21.2514066917788,63531.982592113,0.0,1.0
2021-03-22,69.41,72.2803,69.41,72.2803,6233,20.4869463677273,21.3341395986636,20.4869463677273,21.3341395986636,21117.4726694027,0.0,1.0
2021-03-23,68.79,69.54,68.0155,69.38,5404,20.303948143437,20.525316963143,20.0753479422872,20.478091614939,18308.8115362509,0.0,1.0
2021-03-24,68.01,69.03,68.01,69.03,2816,20.0737245709427,20.3747861657429,20.0737245709427,20.3747861657429,9540.63902407156,0.0,1.0
2021-03-25,68.08,68.22,66.23,68.22,3688,20.0943856607819,20.1357078404604,19.5483425721737,20.1357078404604,12494.9846309574,0.0,1.0
2021-03-26,67.88,68.8899,67.0,67.0,2570,20.035353975527,20.3334344702218,19.7756145604052,19.7756145604052,8707.18831387212,0.0,1.0
2021-03-29,63.83,67.16,63.83,67.16,5556,18.8399623491144,19.8228399086092,18.8399623491144,19.8228399086092,18823.7892108458,0.0,1.0
2021-03-30,67.38,67.87,64.1,65.0,9472,19.8877747623896,20.0324023912642,18.9196551242086,19.1852977078558,32091.2403536953,0.0,1.0
2021-03-31,67.14,69.25,67.14,68.2794,8468,19.8169367400837,20.4397210195233,19.8169367400837,20.1532402509811,28689.6772925561,0.0,1.0
2021-04-01,68.5,69.95,67.3,68.05,13273,20.2183521998173,20.6463319179156,19.8641620882877,20.0855309079937,44969.0702295816,0.0,1.0
2021-04-05,70.05,71.83,67.975,67.975,26110,20.6758477605431,21.2012297593121,20.0633940260231,20.0633940260231,88460.9676557203,0.0,1.0
2021-04-06,69.17,70.1,69.17,70.1,2895,20.4161083454214,20.6906056818568,20.4161083454214,20.6906056818568,9808.29189442014,0.0,1.0
2021-04-07,68.05,68.92,68.05,68.614,6590,20.0855309079937,20.3423187388527,20.0855309079937,20.2520002604126,22326.992602497,0.0,1.0
2021-04-08,68.29,68.3101,68.05,68.05,2439,20.1563689302996,20.1623016146677,20.0855309079937,20.0855309079937,8263.35887063585,0.0,1.0
2021-04-09,68.18,70.015,65.8,68.1,15750,20.1239015034094,20.6655172156235,19.4214244488756,20.1002888293074,53361.1735188661,0.0,1.0
2021-04-12,68.9,69.6212,67.01,68.61,11582,20.3364155703272,20.5492838273565,19.778566144668,20.2508196267075,39239.9435997147,0.0,1.0
2021-04-13,69.13,70.546,67.33,67.33,3812,20.4043020083704,20.8222463399753,19.8730168410759,19.8730168410759,12915.0979970741,0.0,1.0
2021-04-14,69.57,69.905,67.7701,68.27,8970,20.5341717159312,20.6330497887333,20.0029160644794,20.1504657617741,30390.4588231257,0.0,1.0
2021-04-15,68.5,70.6879,68.5,69.115,6907,20.2183521998173,20.8641293206637,20.2183521998173,20.3998746319762,23400.9920949085,0.0,1.0
2021-04-16,69.51,69.92,69.0,69.4,4197,20.5164622103548,20.6374771651274,20.3659314129547,20.4839947834645,14219.4822386464,0.0,1.0
2021-04-19,69.27,71.09,68.82,70.0,11878,20.4456241880488,20.9828125238688,20.3128028962252,20.6610898392294,40242.7948607678,0.0,1.0
2021-04-20,67.41,71.23,67.41,69.87,5823,19.8966295151779,21.0241347035472,19.8966295151779,20.6227192438136,19728.3881524036,0.0,1.0
2021-04-21,67.57,68.61,67.57,68.53,1633,19.9438548633818,20.2508196267075,19.9438548633818,20.2272069526055,5532.62199087673,0.0,1.0
2021-04-22,65.98,67.0,65.75,66.89,8245,19.474552965605,19.7756145604052,19.4066665275619,19.743147133515,27934.1508357494,0.0,1.0
2021-04-23,68.5,68.535,65.65,66.2,11644,20.2183521998173,20.2286827447369,19.3771506849344,19.5394878193855,39450.0002827732,0.0,1.0
2021-04-26,67.68,69.0,66.26,68.03,19857,19.976322290272,20.3659314129547,19.557197324962,20.0796277394682,67275.7347659763,0.0,1.0
2021-04-27,68.31,69.245,65.0,68.25,12835,20.1622720988251,20.438245227392,19.1852977078558,20.1445625932486,43485.1214041046,0.0,1.0
2021-04-28,68.4,68.86,68.2514,68.2514,5984,20.1888363571898,20.3246092332762,20.1449758150454,20.1449758150454,20273.8579261521,0.0,1.0
2021-04-29,69.41,69.99,68.0,69.99,12036,20.4869463677273,20.6581382549666,20.0707729866799,20.6581382549666,40778.1006014649,0.0,1.0
2021-04-30,68.8,70.1,67.935,69.95,14206,20.3068997276997,20.6906056818568,20.0515876889721,20.6463319179156,48130.0845085087,0.0,1.0
2021-05-03,69.37,70.0047,68.5,68.83,6846,20.4751400306763,20.6624770838328,20.2183521998173,20.3157544804879,23194.3234228671,0.0,1.0
2021-05-04,68.7,69.4257,68.14,69.0,6624,20.2773838850722,20.4915803550198,20.1120951663584,20.3659314129547,22442.1849770775,0.0,1.0
2021-05-05,69.4,69.77,68.7375,69.15,6465,20.4839947834645,20.5932034011862,20.2884523260575,20.4102051768959,21903.4912253632,0.0,1.0
2021-05-06,69.04,69.75,68.76,69.3,6822,20.3777377500056,20.5873002326607,20.2950933906487,20.4544789408371,23113.0111584575,0.0,1.0
2021-05-07,69.1,71.611,68.77,69.5,8139,20.3954472555821,21.1365900639579,20.2980449749115,20.513510626092,27575.0216679398,0.0,1.0
2021-05-10,70.51,71.48,68.17,69.1,21178,20.8116206366295,21.0979243101159,20.1209499191466,20.3954472555821,71751.2973195267,0.0,1.0
2021-05-11,68.8,71.48,68.75,70.0,8893,20.3068997276997,21.0979243101159,20.292141806386,20.6610898392294,30129.5819748112,0.0,1.0
2021-05-12,68.88,71.48,68.88,70.24,8997,20.3305124018017,21.0979243101159,20.3305124018017,20.7319278615353,30481.9351205866,0.0,1.0
2021-05-13,69.31,71.2919,68.33,69.24,9390,20.4574305250998,21.0424050101336,20.1681752673506,20.4367694352606,31813.4234502955,0.0,1.0
2021-05-14,70.15,71.0,69.51,69.51,5995,20.7053636031706,20.9562482655041,20.5164622103548,20.5164622103548,20311.1260473398,0.0,1.0
2021-05-17,71.08,71.24,67.7,70.0,13398,20.979860939606,21.02708628781,19.9822254587975,20.6610898392294,45392.5716067156,0.0,1.0
2021-05-18,71.05,71.8,70.0,70.89,12639,20.9710061868178,21.1923750065238,20.6610898392294,20.9237808386138,42821.0712447587,0.0,1.0
2021-05-19,72.6,73.34,69.0148,70.3062,9991,21.4285017475436,21.6469189829869,20.3702997576635,20.7514673493547,33849.618071555,0.0,1.0
2021-05-20,73.23,73.23,72.15,72.15,10405,21.6144515560967,21.6144515560967,21.29568045572,21.29568045572,35252.2546326223,0.0,1.0
2021-05-21,73.17,73.4,72.37,73.38,4009,21.5967420505202,21.6646284885634,21.3606153095004,21.6587253200379,13582.5361674371,0.0,1.0
2021-05-24,72.46,73.17,71.8,73.17,3343,21.3871795678651,21.5967420505202,21.1923750065238,21.5967420505202,11326.1208300679,0.0,1.0
2021-05-25,72.53,73.91,71.85,71.85,5386,21.4078406577044,21.8151592859635,21.2071329278376,21.2071329278376,18247.8273379437,0.0,1.0
2021-05-26,72.7,72.94,72.12,72.25,5535,21.4580175901711,21.528855612477,21.2868257029317,21.3251962983474,18752.6409794872,0.0,1.0
2021-05-27,72.45,72.7,72.45,72.7,1767,21.3842279836024,21.4580175901711,21.3842279836024,21.4580175901711,5986.61546716422,0.0,1.0
2021-05-28,72.04,72.4576,72.0,72.01,5157,21.2632130288298,21.3864711876421,21.2514066917788,21.2543582760415,17471.9728150344,0.0,1.0
2021-06-01,72.48,73.4399,72.01,72.77,9214,21.3930827363906,21.6764053097717,21.2543582760415,21.4786786800103,31217.133511291,0.0,1.0
2021-06-02,73.3,73.3,72.32,72.32,3461,21.6351126459359,21.6351126459359,21.3458573881867,21.3458573881867,11725.9061300823,0.0,1.0
2021-06-03,73.97,73.97,72.5,73.21,5847,21.8328687915399,21.8328687915399,21.3989859049161,21.6085483875712,19809.7004168134,0.0,1.0
2021-06-04,73.61,74.37,73.61,73.87,4119,21.726611758081,21.9509321620498,21.726611758081,21.8033529489125,13955.2173793149,0.0,1.0
2021-06-07,73.38,74.72,72.5,74.72,9072,21.6587253200379,22.054237611246,21.3989859049161,22.054237611246,30736.0359468668,0.0,1.0
2021-06-08,73.72,73.72,73.72,73.72,2177,21.7590791849713,21.7590791849713,21.7590791849713,21.7590791849713,7375.69998416326,0.0,1.0
2021-06-09,73.64,73.64,73.25,73.4396,2579,21.7354665108693,21.7354665108693,21.6203547246221,21.6763167622438,8737.68041302576,0.0,1.0
2021-06-10,75.29,75.8,73.25,73.68,9499,22.2224779142225,22.3730087116226,21.6203547246221,21.7472728479203,32182.7166511562,0.0,1.0
2021-06-11,75.4,75.72,75.17,75.17,2481,22.2549453411128,22.3493960375207,22.1870589030696,22.1870589030696,8405.65533335281,0.0,1.0
2021-06-14,74.75,75.95,73.47,75.95,17270,22.0630923640342,22.4172824755639,21.6852895784026,22.4172824755639,58510.9502648139,0.0,1.0
2021-06-15,74.04,74.6002,74.0,74.4,8688,21.9597869148381,22.1259386251256,21.9479231725826,22.0665605951371,29292.6121047811,0.36,1.0
2021-06-16,74.02,76.43,73.77,74.32,11539,21.9538550437103,22.6686455146012,21.8797066546138,22.0428331106262,38905.0933560164,0.0,1.0
2021-06-17,73.86,75.145,73.85,74.39,15933,21.9064000746885,22.2875227946449,21.9034341391247,22.0635946595732,53719.9802791757,0.0,1.0
2021-06-18,73.32,76.16,72.89,73.48,11255,21.74623955424,22.5885652543769,21.6187043249939,21.7936945232618,37947.5540100496,0.0,1.0
2021-06-21,72.22,74.0099,72.15,73.2,13424,21.4199866422151,21.9508594487908,21.399225093268,21.7106483274736,45260.5921839988,0.0,1.0
2021-06-22,73.07,74.54,72.14,72.69,36032,21.6720911651434,22.1080836930312,21.3962591577042,21.5593856137166,121486.118710805,0.0,1.0
2021-06-23,72.53,73.8,72.27,73.03,23704,21.5119306446948,21.8886044613054,21.4348163200344,21.6602274228879,79920.8192140577,0.0,1.0
2021-06-24,72.99,73.34,72.21,72.58,28159,21.6483636806325,21.7521714253677,21.4170207066512,21.5267603225141,94941.3747995548,0.0,1.0
2021-06-25,73.94,75.75,72.415,72.63,278853,21.9301275591994,22.4669618962585,21.4778223857104,21.5415900003334,940185.631129667,0.0,1.0
2021-06-28,73.49,74.58,72.76,73.94,23530,21.7966604588256,22.1199474352866,21.5801471626637,21.9301275591994,79334.1577837824,0.0,1.0
2021-06-29,72.85,74.0,72.78,73.5,5096,21.6068405827384,21.9479231725826,21.5860790337914,21.7996263943895,17181.7623487529,0.0,1.0
2021-06-30,73.16,73.4634,72.6,72.8,27220,21.6987845852182,21.7887710702257,21.5326921936419,21.5920109049191,91775.4260465172,0.0,1.0
2021-07-01,73.5,74.365,73.33,73.51,5373,21.7996263943895,22.0561798206636,21.7492054898038,21.8025923299533,18115.7003728118,0.0,1.0
2021-07-02,73.75,74.746,73.18,73.18,13675,21.873774783486,22.1691819656468,21.7047164563459,21.7047164563459,46106.8681552582,0.0,1.0
2021-07-06,73.66,74.085,73.22,73.75,9080,21.8470813634113,21.9731336248754,21.7165801986013,21.873774783486,30614.2861316083,0.0,1.0
2021-07-07,73.8,75.54,73.65,73.65,24221,21.8886044613054,22.4046772494174,21.8441154278474,21.8441154278474,81663.9454178065,0.0,1.0
2021-07-08,73.22,73.72,73.0,73.62,12875,21.7165801986013,21.8648769767945,21.6513296161964,21.8352176211558,43409.5742229579,0.0,1.0
2021-07-09,75.03,75.9,74.0,75.5225,18200,22.2534145356605,22.5114509297165,21.9479231725826,22.3994868621807,61363.4369598315,0.0,1.0
2021-07-12,76.82,77.18,75.01,75.01,9745,22.7843170015918,22.8910906818909,22.2474826645327,22.2474826645327,32856.411712833,0.0,1.0
2021-07-13,76.2,77.41,75.53,76.94,7416,22.6004289966324,22.9593071998597,22.4017113138536,22.8199082283582,25003.9147524236,0.0,1.0
2021-07-14,76.6,77.24,76.0,76.73,4854,22.7190664191869,22.9088862952741,22.5411102853551,22.7576235815171,16365.830934232,0.0,1.0
2021-07-15,76.76,77.42,76.48,76.75,2698,22.7665213882087,22.9622731354236,22.6834751924205,22.7635554526448,9096.62378668271,0.0,1.0
2021-07-16,77.19,77.19,76.395,77.0,5003,22.8940566174548,22.8940566174548,22.6582647401277,22.8377038417414,16868.2019291229,0.0,1.0
2021-07-19,75.51,77.39,74.5855,76.44,8445,22.3957794427258,22.953375328732,22.1215786998468,22.6716114501651,28473.309072845,0.0,1.0
2021-07-20,76.2,76.99,75.435,76.59,10384,22.6004289966324,22.8347379061775,22.3735349259969,22.716100483623,35010.8752412577,0.0,1.0
2021-07-21,76.24,76.5,76.24,76.4,3141,22.6122927388878,22.6894070635482,22.6122927388878,22.6597477079096,10590.250301694,0.0,1.0
2021-07-22,75.48,77.1565,75.35,75.92,20216,22.3868816360343,22.8841207333158,22.348324473704,22.5173828008442,68160.6176692282,0.0,1.0
2021-07-23,76.5,76.85,75.85,75.85,20043,22.6894070635482,22.7932148082834,22.4966212518972,22.4966212518972,67577.3278563685,0.0,1.0
2021-07-26,76.67,78.3,76.03,76.03,26681,22.7398279681339,23.2232754650435,22.5500080920467,22.5500080920467,89958.12425963,0.0,1.0
2021-07-27,75.2,75.92,74.25,75.92,16470,22.3038354402461,22.5173828008442,22.0220715616792,22.5173828008442,55530.5388312322,0.0,1.0
2021-07-28,74.79,75.53,74.5,75.0,9097,22.1822320821278,22.4017113138536,22.0962199507757,22.2445167289689,30671.6036276696,0.0,1.0
2021-07-29,73.98,74.749,72.96,74.53,19950,21.9419913014549,22.1700717463159,21.6394658739409,22.1051177574673,67263.7674367384,0.0,1.0
2021-07-30,73.58,74.25,73.5006,74.0,8686,21.8233538789004,22.0220715616792,21.7998043505233,21.9479231725826,29285.8688699504,0.0,1.0
2021-08-02,72.96,76.4559,72.65,73.49,14912,21.6394658739409,22.6763272877116,21.5475218714612,21.7966604588256,50277.5588980774,0.0,1.0
2021-08-03,72.88,75.4,72.65,73.21,37337,21.61573838943,22.3631541515234,21.5475218714612,21.7136142630375,125886.07943787,0.0,1.0
2021-08-04,73.4,74.635,70.15,72.66,32144,21.7699670387509,22.1362600808879,20.8060379804955,21.550487807025,108377.270199825,0.0,1.0
2021-08-05,73.5,73.97,72.73,73.24,3975,21.7996263943895,21.939025365891,21.5712493559721,21.7225120697291,13402.1792261171,0.0,1.0
2021-08-06,75.25,75.3,73.02,73.929,17957,22.3186651180654,22.3334947958847,21.6572614873241,21.9268650300792,60544.1339278954,0.0,1.0
2021-08-09,78.0,79.4,75.5,75.5,15601,23.1342973981276,23.5495283770684,22.392813507162,22.392813507162,52600.6032972711,0.0,1.0
2021-08-10,77.01,78.64,76.475,78.24,4153,22.8406697773052,23.3241172742148,22.6819922246386,23.2054798516603,14002.3271260539,0.0,1.0
2021-08-11,78.0,78.95,76.88,76.88,5437,23.1342973981276,23.4160612766946,22.802112614975,22.802112614975,18331.4838873959,0.0,1.0
2021-08-12,78.4,78.87,77.2,78.58,5069,23.2529348206821,23.3923337921837,22.8970225530186,23.3063216608316,17090.7286785377,0.0,1.0
2021-08-13,80.43,82.8,79.48,79.61,9455,23.8550197401462,24.5579464687816,23.5732558615793,23.6118130239095,31878.6426623741,0.0,1.0
2021-08-16,80.0,80.5,78.0426,78.0426,4065,23.7274845109001,23.8757812890932,23.1469322836297,23.1469322836297,13705.6247935009,0.0,1.0
2021-08-17,80.26,80.26,79.11,79.11,4943,23.8045988355605,23.8045988355605,23.4635162457164,23.4635162457164,16665.9048842004,0.0,1.0
2021-08-18,80.95,82.75,78.8151,80.33,12041,24.0092483894671,24.5431167909623,23.376050805938,23.8253603845076,40597.6452985347,0.0,1.0
2021-08-19,81.14,82.765,80.61,80.8624,9236,24.0656011651804,24.5475656943081,23.9084065802957,23.9832667939276,31140.2584484069,0.0,1.0
2021-08-20,81.95,82.05,81.73,82.0,8253,24.3058419458533,24.3355013014919,24.2405913634483,24.3206716236726,27825.9585290929,0.0,1.0
2021-08-23,83.24,84.6,82.31,82.44,14254,24.6884476335916,25.0918148702769,24.4126156261524,24.4511727884826,48059.0346387604,0.0,1.0
2021-08-24,84.68,85.0,83.0001,83.6,5561,25.1155423547878,25.2104522928314,24.6172948394145,24.7952213138906,18749.5644469024,0.0,1.0
2021-08-25,85.75,86.9,85.13,85.13,12671,25.4328974601211,25.7739800499653,25.2490094551616,25.2490094551616,42721.7642702212,0.0,1.0
2021-08-26,86.9,86.98,84.83,86.69,9967,25.7739800499653,25.7977075344762,25.1600313882457,25.7116954031241,33604.9107790462,0.0,1.0
2021-08-27,86.7,88.335,86.2,86.734,12037,25.714661338688,26.1995918033795,25.5663645604949,25.7247455196051,40584.1588288732,0.0,1.0
2021-08-30,86.91,87.8304,86.46,87.03,8168,25.7769459855291,26.049930694827,25.6434788851553,25.8125372122955,27539.371048786,0.0,1.0
2021-08-31,87.02,87.48,86.5101,87.48,6110,25.8095712767316,25.9460043126693,25.6583382223303,25.9460043126693,20600.5824079435,0.0,1.0
2021-09-01,86.9,88.15,86.0999,87.08,18819,25.7739800499653,26.1447219954481,25.5366755455006,25.8273668901148,63450.4681399488,0.0,1.0
2021-09-02,86.98,88.0,85.5302,85.5302,6661,25.7977075344762,26.1002329619901,25.3677061964274,25.3677061964274,22458.3436038153,0.0,1.0
2021-09-03,86.43,87.1981,85.69,86.79,6576,25.6345810784637,25.862394589124,25.4151018467379,25.7413547587628,22171.7561235084,0.0,1.0
2021-09-07,86.72,87.93,86.01,86.01,5918,25.7205932098157,26.0794714130431,25.5100117847815,25.5100117847815,19953.2318641914,0.0,1.0
2021-09-08,85.85,86.4,85.2,86.4,3298,25.4625568157597,25.6256832717721,25.2697710041086,25.6256832717721,11119.5942359079,0.0,1.0
2021-09-09,85.25,86.34,84.61,85.56,5951,25.2846006819279,25.607887658389,25.0947808058407,25.3765446844077,20064.4952388988,0.0,1.0
2021-09-10,83.6,85.31,82.73,85.3,6115,24.7952213138906,25.3023962953111,24.5371849198346,25.2994303597473,20617.4404950204,0.0,1.0
2021-09-13,82.25,83.57,82.25,83.57,5382,24.3948200127692,24.786323507199,24.3948200127692,24.786323507199,18146.0449295502,0.0,1.0
2021-09-14,83.2,84.66,82.368,82.4,17910,24.6765838913361,25.10961048366,24.4298180524228,24.4393090462271,60385.6679093728,0.0,1.0
2021-09-15,83.2,83.9895,82.12,83.4,11137,24.6765838913361,24.9107445041031,24.356262850439,24.7359026026134,37549.7031550354,0.0,1.0
2021-09-16,28.45,29.81,27.41,27.73,34526,25.3142600375666,26.5243617476225,24.3888881416415,24.6736179557723,38802.8209610832,0.0,3.0
2021-09-17,27.29,28.45,27.16,28.45,27109,24.2821144613424,25.3142600375666,24.1664429743518,25.3142600375666,30467.0588378036,0.0,1.0
2021-09-20,27.4,28.0266,26.1621,27.35,16444,24.3799903349499,24.9375269022447,23.2785308445983,24.3355013014919,18480.9589261441,0.0,1.0
2021-09-21,27.16,27.5,26.56,27.38,6687,24.1664429743518,24.4689684018657,23.6325745728565,24.3621947215667,7515.33521887167,0.0,1.0
2021-09-22,27.58,28.04,26.03,27.21,29913,24.5401508553984,24.9494499632115,23.1609908182024,24.2109320078097,33618.3972487078,0.0,1.0
2021-09-23,27.33,28.4237,27.08,27.6,15550,24.3177056881088,25.2908588059677,24.0952605208191,24.5579464687816,17476.2169363623,0.0,1.0
2021-09-24,27.36,27.625,27.01,27.11,3964,24.3443991081835,24.5801909855106,24.032975873978,24.1219539408938,4455.03047818265,0.0,1.0
2021-09-27,27.7,28.2191,27.37,27.37,9133,24.6469245356975,25.1088096810578,24.3532969148751,24.3532969148751,10264.3272848744,0.0,1.0
2021-09-28,27.78,28.5,27.42,27.6,7681,24.7181069892302,25.3587490710245,24.397785948333,24.5579464687816,8632.46445583272,0.0,1.0
2021-09-29,27.97,28.21,27.2,27.83,14755,24.8871653163704,25.1007126769685,24.2020342011181,24.7625960226881,16582.7383212878,0.0,1.0
2021-09-30,27.96,28.3,27.67,27.97,6206,24.8782675096788,25.1807929371928,24.6202311156227,24.8871653163704,6974.75255993983,0.0,1.0
2021-10-01,28.02,28.75,27.87,28.18,8842,24.9316543498283,25.5811942383142,24.7981872494545,25.0740192568937,9937.28039558298,0.0,1.0
2021-10-04,28.09,28.44,27.84,28.4,6400,24.9939389966694,25.305362230875,24.7714938293797,25.2697710041086,7192.78381946744,0.0,1.0
2021-10-05,28.54,28.9,27.8102,28.05,13022,25.3943402977909,25.714661338688,24.7449783654388,24.9583477699031,14635.0673276726,0.0,1.0
2021-10-06,28.93,29.2,28.32,28.32,13380,25.7413547587628,25.9815955394356,25.1985885505759,25.1985885505759,15037.4136725741,0.0,1.0
2021-10-07,29.2,29.75,28.37,28.82,17020,26.0883692197347,26.5797597358598,25.3468162590367,25.7488630449573,19050.0217094464,0.12,1.0
2021-10-08,29.54,29.98,28.075,28.075,13194,26.3921379024302,26.7852503153303,25.0832522549333,25.0832522549333,14767.6842793441,0.0,1.0
2021-10-11,29.59,29.96,28.995,29.6,5490,26.4368097675325,26.7673815692894,25.9052145728153,26.445744140553,6144.80723765341,0.0,1.0
2021-10-12,28.78,29.42,28.17,29.33,6932,25.7131255528755,26.2849254261847,25.1681287986276,26.2045160690006,7758.79850116819,0.0,1.0
2021-10-13,29.25,29.645,28.99,28.99,8936,26.133041084837,26.485948819145,25.9007473863051,25.9007473863051,10001.8210338198,0.0,1.0
2021-10-14,28.73,29.45,28.7,29.35,5512,25.6684536877732,26.3117285452461,25.6416505687118,26.2223848150415,6169.43123751285,0.0,1.0
2021-10-15,28.97,29.26,28.33,28.75,12216,25.8828786402642,26.1419754578574,25.3110787669549,25.6863224338141,13673.0355583195,0.0,1.0
2021-10-18,28.85,29.24,28.4027,28.72,7587,25.7756661640187,26.1241067118165,25.3760316588136,25.6595193147527,8491.92213334724,0.0,1.0
2021-10-19,28.61,28.78,28.3,28.71,10709,25.5612412115277,25.7131255528755,25.2842756478935,25.6505849417323,11986.2915679472,0.0,1.0
2021-10-20,28.4,29.19,28.0001,28.0886,9796,25.3736193780981,26.0794348467142,25.01633380101,25.0954030022411,10964.3955737801,0.0,1.0
2021-10-21,28.14,28.5499,27.7,28.3,10513,25.1413256795662,25.5075456296748,24.7482132666661,25.2842756478935,11766.914114654,0.0,1.0
2021-10-22,28.4,28.555,28.14,28.14,3043,25.3736193780981,25.5121021599152,25.1413256795662,25.1413256795662,3405.94688965015,0.0,1.0
2021-10-25,27.9,28.4,27.75,28.4,6221,24.9269007270753,25.3736193780981,24.7928851317684,25.3736193780981,6962.99559661963,0.0,1.0
2021-10-26,27.75,28.3606,27.56,27.7,6609,24.7928851317684,25.3384179483975,24.6231320443797,24.7482132666661,7397.27341232265,0.0,1.0
2021-10-27,27.4,27.99,27.25,27.99,11140,24.4801820760524,25.0073100842594,24.3461664807456,25.0073100842594,12468.6981106483,0.0,1.0
2021-10-28,27.83,27.95,27.3344,27.48,3108,24.8643601159321,24.9715725921775,24.4215725890382,24.5516570602161,3478.69961650761,0.0,1.0
2021-10-29,27.78,28.38,27.4,27.77,6957,24.8196882508298,25.3557506320572,24.4801820760524,24.8107538778093,7786.78031919029,0.0,1.0
2021-11-01,27.6,28.15,27.25,27.57,9224,24.6588695364615,25.1502600525867,24.3461664807456,24.6320664174002,10324.1715774344,0.0,1.0
2021-11-02,27.79,27.8,27.25,27.51,3357,24.8286226238502,24.8375569968707,24.3461664807456,24.5784601792774,3757.39852400774,0.0,1.0
2021-11-03,28.165,28.31,27.9,28.0,3915,25.1636616121174,25.293210020914,24.9269007270753,25.0162444572798,4381.95270226103,0.0,1.0
2021-11-04,28.09,28.25,27.6355,28.07,9748,25.0966538144639,25.2396037827913,24.6905865606842,25.078785068423,10910.6704831777,0.0,1.0
2021-11-05,27.82,28.01,27.54,28.01,10619,24.8554257429116,25.0251788303003,24.6052632983388,25.0251788303003,11885.5570230677,0.0,1.0
2021-11-08,27.94,28.02,27.4012,27.74,5026,24.9626382191571,25.0341132033207,24.4812542008149,24.7839507587479,5625.46469516321,0.0,1.0
2021-11-09,27.55,27.86,27.03,27.785,22327,24.6141976713593,24.8911632349934,24.1496102742955,24.82415543734,24990.002039178,0.0,1.0
2021-11-10,27.56,27.92,27.0101,27.02,17775,24.6231320443797,24.9447694731162,24.1318308719848,24.140675901275,19895.0726137139,0.0,1.0
2021-11-11,27.76,27.76,27.27,27.27,5974,24.8018195047889,24.8018195047889,24.3640352267865,24.3640352267865,6686.53523456127,0.0,1.0
2021-11-12,27.9,27.95,27.1425,27.1425,3873,24.9269007270753,24.9715725921775,24.2501219707756,24.2501219707756,4334.9432479839,0.0,1.0
2021-11-15,27.7,27.7,27.22,27.61,8057,24.7482132666661,24.7482132666661,24.3193633616842,24.667803909482,9017.98031216276,0.0,1.0
2021-11-16,27.45,27.59,26.9625,27.36,11901,24.5248539411547,24.6499351634411,24.0893032564074,24.4444445839706,13320.464651241,0.0,1.0
2021-11-17,27.28,27.59,27.23,27.29,9702,24.3729695998069,24.6499351634411,24.3282977347046,24.3819039728274,10859.183938017,0.0,1.0
2021-11-18,27.39,27.54,26.9101,26.9101,6483,24.4712477030319,24.6052632983388,24.0424871417802,24.0424871417802,7256.24504949128,0.0,1.0
2021-11-19,26.72,27.3,26.4254,26.9501,11062,23.8726447106613,24.3908383458478,23.6094380814787,24.078224633862,12381.3948384193,0.0,1.0
2021-11-22,26.84,27.1,26.5727,26.64,2353,23.9798571869068,24.2121508854387,23.74104139607,23.8011697264977,2633.64871224016,0.0,1.0
2021-11-23,26.72,27.14,26.52,26.52,7294,23.8726447106613,24.2478883775205,23.6939572502522,23.6939572502522,8163.97522612823,0.0,1.0
2021-11-24,26.76,26.9468,26.37,26.72,4566,23.9083822027432,24.0752762907653,23.5599416549453,23.8726447106613,5110.59924355654,0.0,1.0
2021-11-26,26.125,26.56,25.4,25.9702,5473,23.3410495159441,23.729694742334,22.693307471961,23.2027454215875,6125.77960139838,0.0,1.0
2021-11-29,25.96,26.29,25.58,26.1,4760,23.1936323611066,23.4884666707817,22.8541261863292,23.318713583393,5327.73815140805,0.0,1.0
2021-11-30,25.9,25.97,25.6,25.89,3419,23.1400261229838,23.202566734127,22.8719949323701,23.1310917499634,3826.79343270256,0.0,1.0
2021-12-01,26.16,26.55,25.8,25.96,3183,23.3723198215157,23.7207603693136,23.0506823927793,23.1936323611066,3562.64507057392,0.0,1.0
2021-12-02,26.26,26.65,25.8284,25.91,6794,23.4616635517203,23.8101040995181,23.0760560121574,23.1489604960043,7604.3388656862,0.0,1.0
2021-12-03,25.85,26.6228,25.67,26.414,4348,23.0953542578816,23.7858026049025,22.9345355435133,23.5992528962353,4866.59779040382,0.0,1.0
2021-12-06,26.08,26.235,25.64,25.77,5820,23.3008448373521,23.4393276191692,22.907732424452,23.0238792737179,6514.16723554513,0.0,1.0
2021-12-07,26.15,26.25,25.61,25.61,1747,23.3633854484953,23.4527291786998,22.8809293053906,22.8809293053906,1955.36944338442,0.0,1.0
2021-12-08,26.0,26.0,26.0,26.0,598,23.2293698531884,23.2293698531884,23.2293698531884,23.2293698531884,669.325087088659,0.0,1.0
2021-12-09,26.0,26.0,25.81,25.81,2311,23.2293698531884,23.2293698531884,23.0596167657997,23.0596167657997,2586.63925796303,0.0,1.0
2021-12-10,27.17,27.62,26.031,26.031,12752,24.2746914965819,24.6767382825025,23.2570664095518,23.2570664095518,14272.9657367133,0.0,1.0
2021-12-13,26.45,28.405,26.0942,27.05,5933,23.631416639109,25.3780865646083,23.3135316470411,24.1674790203364,6640.64505300503,0.0,1.0
2021-12-14,26.1,27.09,26.0,26.5,8645,23.318713583393,24.2032165124182,23.2293698531884,23.6760885042113,9676.11267204256,0.0,1.0
2021-12-15,26.12,27.48,26.12,27.48,1408,23.3365823294339,24.5516570602161,23.3365823294339,24.5516570602161,1575.93599100473,0.0,1.0
2021-12-16,26.43,26.56,26.2,26.56,3901,23.7207603693136,23.8374345595523,23.514336801968,23.8374345595523,4346.5482722628,0.12,1.0
2021-12-17,25.15,26.745,24.97,26.12,14246,22.5719683423472,24.0034709071998,22.410419463555,23.4425373002826,15873.0906656385,0.0,1.0
2021-12-20,25.41,25.63,25.2279,25.63,5266,22.8053167228247,23.0027653524596,22.6418831071133,23.0027653524596,5867.45019270341,0.0,1.0
2021-12-21,25.4,25.81,25.2184,25.8,2170,22.796341785114,23.1643142312517,22.6333569162882,23.155339293541,2417.84407864915,0.0,1.0
2021-12-22,25.15,25.4,25.15,25.4,3099,22.5719683423472,22.796341785114,22.5719683423472,22.796341785114,3452.94875563764,0.0,1.0
2021-12-23,25.16,25.45,25.16,25.45,1437,22.5809432800579,22.8412164736674,22.5809432800579,22.8412164736674,1601.12531844185,0.0,1.0
2021-12-27,25.21,25.51,25.1701,25.5,2995,22.6258179686112,22.8950660999315,22.5900079671456,22.8860911622208,3337.07051408027,0.0,1.0
2021-12-28,25.44,25.44,25.2401,25.2401,973,22.8322415359568,22.8322415359568,22.6528325311204,22.6528325311204,1084.13008687816,0.0,1.0
2021-12-29,25.735,25.83,25.22,25.44,9457,23.0970021984217,23.1822641066731,22.6347929063219,22.8322415359568,10537.1204846935,0.0,1.0
2021-12-30,25.97,26.0,25.36,25.75,3671,23.3079132346225,23.3348380477545,22.7604420342713,23.1104646049877,4090.27908420323,0.0,1.0
2021-12-31,26.4,26.8729,25.94,26.26,2995,23.6938355561815,24.1182603605193,23.2809884214905,23.5681864282321,3337.07051408027,0.0,1.0
2022-01-03,26.45,26.89,25.9815,26.205,3073,23.7387102447349,24.1336075040046,23.3182344129898,23.5188242708234,3423.9791952483,0.0,1.0
2022-01-04,26.7,27.38,26.635,26.684,5563,23.9630836875018,24.5733794518277,23.9047465923824,23.9487237871647,6198.3717094586,0.0,1.0
2022-01-05,27.055,27.055,26.35,26.6002,6507,24.2816939762307,24.2816939762307,23.6489608676282,23.8735138091492,7250.18959436405,0.0,1.0
2022-01-06,27.23,27.23,26.5871,26.5871,1386,24.4387553861675,24.4387553861675,23.8617566407483,23.8617566407483,1544.30041152429,0.0,1.0
2022-01-07,27.23,27.23,27.23,27.23,198,24.4387553861675,24.4387553861675,24.4387553861675,24.4387553861675,220.61434450347,0.0,1.0
2022-01-10,27.2,27.2,26.845,26.845,1573,24.4118305730355,24.4118305730355,24.0932202843066,24.0932202843066,1752.65840355535,0.0,1.0
2022-01-11,27.5,27.54,27.17,27.17,1493,24.6810787043558,24.7169784551985,24.3849057599035,24.3849057599035,1663.52129466505,0.0,1.0
2022-01-12,27.995,28.5527,27.995,28.5527,1408,25.1253381210342,25.6258703971585,25.1253381210342,25.6258703971585,1568.81311646912,0.0,1.0
2022-01-13,27.67,27.84,27.28,27.6,4238,24.8336526454372,24.9862265865187,24.4836300747209,24.7708280814625,4722.03834346317,0.0,1.0
2022-01-14,27.2,27.95,27.0001,27.0001,3020,24.4118305730355,25.0849509013361,24.2324215681991,24.2324215681991,3364.92586060848,0.0,1.0
2022-01-18,26.77,27.4,26.77,26.7801,3170,24.0259082514765,24.591329327249,24.0259082514765,24.0349729385643,3532.05793977778,0.0,1.0
2022-01-19,27.06,27.7,26.5,26.98,25362,24.2861814450861,24.8605774585693,23.7835849332883,24.2143819434007,28258.6919459444,0.0,1.0
2022-01-20,26.985,27.0999,26.94,27.0999,1663,24.218869412256,24.3219914465517,24.178482192558,24.3219914465517,1852.93765105692,0.0,1.0
2022-01-21,26.78,26.94,26.0,26.94,5427,24.0348831891872,24.178482192558,23.3348380477545,24.178482192558,6046.8386243451,0.0,1.0
2022-01-24,26.58,26.66,25.375,26.25,29569,23.8553844349737,23.9271839366591,22.7739044408374,23.5592114905214,32946.1896597126,0.0,1.0
2022-01-25,26.7764,27.5,26.32,27.1,8038,24.0316522116113,24.6810787043558,23.6220360544961,24.3220811959288,8956.05101575199,0.0,1.0
2022-01-26,26.4373,27.5,25.63,26.39,14416,23.7273120738423,24.6810787043558,23.0027653524596,23.6848606184709,16062.5070220305,0.0,1.0
2022-01-27,26.75,26.75,26.0,26.01,6335,24.0079583760552,24.0079583760552,23.3348380477545,23.3438129854652,7058.5448102499,0.0,1.0
2022-01-28,26.25,26.515,26.11,26.5,7310,23.5592114905214,23.7970473398543,23.433562362572,23.7835849332883,8144.90332485034,0.0,1.0
2022-01-31,26.22,26.445,26.0,26.2286,2769,23.5322866773894,23.7342227758796,23.3348380477545,23.5400051238206,3085.25818146519,0.0,1.0
2022-02-01,26.06,26.485,26.05,26.46,1078,23.3886876740186,23.7701225267223,23.3797127363079,23.7476851824456,1201.12254229667,0.0,1.0
2022-02-02,26.31,26.31,26.15,26.17,1859,23.6130611167855,23.6130611167855,23.4694621134147,23.487411988836,2071.32356783813,0.0,1.0
2022-02-03,26.25,26.3,25.5612,26.15,10344,23.5592114905214,23.6040861790748,22.9410177810101,23.4694621134147,11525.4281795146,0.0,1.0
2022-02-04,26.25,26.55,26.03,26.55,3075,23.5592114905214,23.8284596218417,23.3617628608866,23.8284596218417,3426.20762297056,0.0,1.0
2022-02-07,26.74,27.7418,26.19,26.25,6028,23.9989834383445,24.8980926981999,23.5053618642574,23.5592114905214,6716.48115488341,0.0,1.0
2022-02-08,26.7,27.0,26.3014,26.3014,7261,23.9630836875018,24.232331818822,23.6053426703543,23.6053426703543,8090.30684565502,0.0,1.0
2022-02-09,26.32,27.0,26.32,26.32,9529,23.6220360544961,24.232331818822,23.6220360544961,23.6220360544961,10617.3438826948,0.0,1.0
2022-02-10,26.3,26.36,26.3,26.32,5116,23.6040861790748,23.6579358053388,23.6040861790748,23.6220360544961,5700.3181135341,0.0,1.0
2022-02-11,26.3,26.33,26.0301,26.0301,5155,23.6040861790748,23.6310109922068,23.3618526102637,23.3618526102637,5743.77245411812,0.0,1.0
2022-02-14,26.17,26.8,26.17,26.66,7866,23.487411988836,24.0528330646085,23.487411988836,23.9271839366591,8764.40623163786,0.0,1.0
2022-02-15,26.17,26.17,26.17,26.17,475,23.487411988836,23.487411988836,23.487411988836,23.487411988836,529.251584036103,0.0,1.0
2022-02-16,26.35,26.5,26.06,26.4,7635,23.6489608676282,23.7835849332883,23.3886876740186,23.6938355561815,8507.02282971713,0.0,1.0
2022-02-17,26.25,26.47,25.855,26.06,16690,23.5592114905214,23.7566601201563,23.2047014509498,23.3886876740186,18596.229342237,0.0,1.0
2022-02-18,26.22,26.71,26.01,26.2276,8654,23.5322866773894,23.9720586252125,23.3438129854652,23.5391076300495,9642.40675420722,0.0,1.0
2022-02-22,25.85,26.47,25.7308,25.92,8543,23.2002139820944,23.7566601201563,23.0932327245832,23.2630385460691,9518.72901562195,0.0,1.0
2022-02-23,25.735,26.0,25.735,26.0,1127,23.0970021984217,23.3348380477545,23.0970021984217,23.3348380477545,1255.71902149197,0.0,1.0
2022-02-24,25.25,25.88,24.995,25.7,18124,22.6617177194539,23.2271387952264,22.4328568078317,23.0655899164343,20194.0120190954,0.0,1.0
2022-02-25,25.95,26.65,25.3113,25.85,4068,23.2899633592012,23.9182089989484,22.7167340876204,23.2002139820944,4532.62198707129,0.0,1.0
2022-02-28,25.5,26.215,25.5,26.215,1677,22.8860911622208,23.527799208534,22.8860911622208,23.527799208534,1868.53664511272,0.0,1.0
2022-03-01,25.3,25.92,25.3,25.92,1702,22.7065924080073,23.2630385460691,22.7065924080073,23.2630385460691,1896.39199164094,0.0,1.0
2022-03-02,25.49,25.646,25.3112,25.646,1541,22.8771162245101,23.0171252527967,22.7166443382433,23.0171252527967,1717.00355999923,0.0,1.0
2022-03-03,25.67,25.7376,25.28,25.7376,625,23.0386651033023,23.0993356822264,22.688642532586,23.0993356822264,696.383663205397,0.0,1.0
2022-03-04,25.25,25.59,25.0,25.1101,5676,22.6617177194539,22.9668656016169,22.4373442766871,22.5361583408816,6324.27787576615,0.0,1.0
2022-03-07,25.01,25.35,25.01,25.04,1441,22.4463192143977,22.7514670965607,22.4463192143977,22.4732440275298,1605.58217388637,0.0,1.0
2022-03-08,25.0,25.2134,24.89,25.2134,2416,22.4373442766871,22.6288694474329,22.3386199618696,22.6288694474329,2691.94068848678,0.0,1.0
2022-03-09,25.0,25.3421,25.0,25.19,1116,22.4373442766871,22.7443768957692,22.4373442766871,22.6078680931899,1243.46266901956,0.0,1.0
2022-03-10,25.19,25.3,25.0,25.05,3186,22.6078680931899,22.7065924080073,22.4373442766871,22.4822189652404,3549.88536155583,0.0,1.0
2022-03-11,25.0201,25.0201,25.0201,25.0201,384,22.4553839014855,22.4553839014855,22.4553839014855,22.4553839014855,427.858122673397,0.0,1.0
2022-03-14,25.03,25.03,25.03,25.03,613,22.4642690898191,22.4642690898191,22.4642690898191,22.4642690898191,683.013096871854,0.0,1.0
2022-03-15,25.15,25.55,24.85,25.01,22984,22.5719683423472,22.9309658507742,22.3027202110269,22.4463192143977,25609.0913841806,0.0,1.0
2022-03-16,25.22,25.51,25.22,25.429,2372,22.7514670965607,23.0130819045703,22.7514670965607,22.9400101823331,2629.36186691201,0.13,1.0
2022-03-17,25.41,25.41,25.044,25.23,2430,22.9228699018084,22.9228699018084,22.5926939716997,22.7604882968369,2693.65486365775,0.0,1.0
2022-03-18,25.44,25.5,25.4,25.49,4928,22.9499335026369,23.0040607042941,22.9138487015322,22.9950395040179,5462.68772350018,0.0,1.0
2022-03-21,25.76,25.76,25.0,25.4,3084,23.2386119114751,23.2386119114751,22.5530006904844,22.9138487015322,3418.61382696318,0.0,1.0
2022-03-22,26.47,27.0,25.95,25.95,6733,23.8791171310849,24.3572407457232,23.4100147167228,23.4100147167228,7463.53012222537,0.0,1.0
2022-03-23,26.1,26.1,26.0,26.1,2957,23.5453327208657,23.5453327208657,23.4551207181038,23.5453327208657,3277.83433408888,0.0,1.0
2022-03-24,25.7,26.0,25.2,26.0,8904,23.184484709818,23.4551207181038,22.7334246960083,23.4551207181038,9870.08350041506,0.0,1.0
2022-03-25,26.01,26.99,26.0,26.1,8504,23.46414191838,24.348219545447,23.4551207181038,23.5453327208657,9426.68352285824,0.0,1.0
2022-03-28,25.39,25.98,25.17,25.55,6606,22.904827501256,23.4370783175514,22.7063610951797,23.0491667056751,7322.75062935107,0.0,1.0
2022-03-29,25.02,25.425,25.01,25.23,4367,22.5710430910368,22.9364017022226,22.5620218907606,22.7604882968369,4840.81925497671,0.0,1.0
2022-03-30,24.9,25.225,24.72,25.225,5264,22.4627886877225,22.7559776966988,22.300407082751,22.7559776966988,5835.1437046479,0.0,1.0
2022-03-31,24.54,25.08,24.17,25.08,14631,22.1380254777795,22.625170292694,21.8042410675603,22.625170292694,16218.462679085,0.0,1.0
2022-04-01,24.72,24.9834,24.55,24.9834,3153,22.300407082751,22.5380254980259,22.1470466780557,22.5380254980259,3495.10032309172,0.0,1.0
2022-04-04,25.0,25.0,24.99,24.99,1095,22.5530006904844,22.5530006904844,22.5439794902082,22.5439794902082,1213.80743856183,0.0,1.0
2022-04-05,24.96,25.0,24.805,25.0,2029,22.5169158893796,22.5530006904844,22.3770872850986,22.5530006904844,2249.14638615703,0.0,1.0
2022-04-06,24.7,25.16,24.5999,24.8532,2272,22.2823646821986,22.6973398949035,22.1920624674339,22.4205694704299,2518.5118725228,0.0,1.0
2022-04-07,24.63,24.7396,24.6,24.6,1513,22.2192162802652,22.3180886352923,22.1921526794367,22.1921526794367,1677.16041510872,0.0,1.0
2022-04-08,24.66,24.66,24.66,24.66,351,22.2462798810938,22.2462798810938,22.2462798810938,22.2462798810938,389.08348030612,0.0,1.0
2022-04-11,24.8879,24.8879,24.69,24.7,1552,22.4518730353883,22.4518730353883,22.2733434819224,22.2823646821986,1720.39191292051,0.0,1.0
2022-04-12,24.7076,24.7076,24.7076,24.7076,656,22.2892207944085,22.2892207944085,22.2892207944085,22.2892207944085,727.175963193204,0.0,1.0
2022-04-13,24.69,24.7,24.66,24.7,1129,22.2733434819224,22.2823646821986,22.2462798810938,22.2823646821986,1251.49643665416,0.0,1.0
2022-04-14,24.595,24.836,24.595,24.836,2036,22.1876420792986,22.4050530059548,22.1876420792986,22.4050530059548,2256.90588576427,0.0,1.0
2022-04-18,24.62,24.78,24.44,24.495,1503,22.210195079989,22.3545342844081,22.0478134750176,22.0974300765366,1666.0754156698,0.0,1.0
2022-04-19,24.53,24.746,24.335,24.746,2708,22.1290042775033,22.3238622034691,21.9530908721175,22.3238622034691,3001.81784805975,0.0,1.0
2022-04-20,24.96,25.23,24.2293,24.66,4852,22.5169158893796,22.7604882968369,21.8577367851982,22.2462798810938,5378.44172776438,0.0,1.0
2022-04-21,25.0,25.45,24.5001,24.99,5468,22.5530006904844,22.9589547029131,22.1020308886775,22.5439794902082,6061.27769320189,0.0,1.0
2022-04-22,24.88,25.0,24.75,24.75,4014,22.4447462871701,22.5530006904844,22.3274706835796,22.3274706835796,4449.5187747828,0.0,1.0
2022-04-25,24.51,24.76,24.51,24.6382,9995,22.1109618769509,22.3364918838558,22.1109618769509,22.2266136644917,11079.4569392013,0.0,1.0
2022-04-26,24.96,25.45,24.6919,25.44,13489,22.5169158893796,22.9589547029131,22.2750575099749,22.9499335026369,14952.5557431603,0.0,1.0
2022-04-27,24.98,25.0,24.51,24.8499,18210,22.534958289932,22.5530006904844,22.1109618769509,22.4175924743387,20185.7839782748,0.0,1.0
2022-04-28,24.95,25.0,24.78,24.98,9060,22.5078946891034,22.5530006904844,22.3545342844081,22.534958289932,10043.0094916623,0.0,1.0
2022-04-29,24.94,24.95,24.64,24.94,5455,22.4988734888273,22.5078946891034,22.2282374805414,22.4988734888273,6046.86719393128,0.0,1.0
2022-05-02,24.99,25.33,24.81,24.8355,10189,22.5439794902082,22.8507002995988,22.3815978852367,22.404601945941,11294.5059283164,0.0,1.0
2022-05-03,24.61,25.29,24.61,24.96,6892,22.2011738797129,22.814615498494,22.2011738797129,22.5169158893796,7639.7816133042,0.0,1.0
2022-05-04,24.63,24.68,24.6,24.68,1427,22.2192162802652,22.2643222816462,22.1921526794367,22.2643222816462,1581.829419934,0.0,1.0
2022-05-05,24.52,24.75,24.505,24.75,22197,22.1199830772271,22.3274706835796,22.1064512768128,22.3274706835796,24605.3732545725,0.0,1.0
2022-05-06,24.585,24.6675,24.5,24.5,5922,22.1786208790224,22.253045781301,22.1019406766747,22.1019406766747,6564.53666772889,0.0,1.0
2022-05-09,24.3,24.745,24.15,24.745,14169,21.9215166711508,22.3229600834415,21.7861986670079,22.3229600834415,15706.3357050069,0.0,1.0
2022-05-10,24.205,24.7,23.405,24.7,9109,21.835815268527,22.2823646821986,21.1141192464315,22.2823646821986,10097.325988913,0.0,1.0
2022-05-11,24.1,24.405,24.01,24.405,6822,21.741092665627,22.0162392740509,21.6599018631412,22.0162392740509,7562.18661723176,0.0,1.0
2022-05-12,24.01,24.26,23.945,24.1227,4321,21.6599018631412,21.8854318700461,21.601264061346,21.7615707902539,4789.82825755768,0.0,1.0
2022-05-13,24.29,25.0,24.0,24.1,7463,21.9124954708747,22.5530006904844,21.650880662865,21.741092665627,8272.73508126657,0.0,1.0
2022-05-16,24.25,24.705,24.25,24.39,1667,21.8764106697699,22.2868752823367,21.8764106697699,22.0027074736366,1847.86940646809,0.0,1.0
2022-05-17,24.57,24.62,24.365,24.62,1257,22.1650890786081,22.210195079989,21.9801544729461,22.210195079989,1393.38442947234,0.0,1.0
2022-05-18,24.15,24.82,24.15,24.32,2192,21.7861986670079,22.3906190855129,21.7861986670079,21.9395590717032,2429.83187701144,0.0,1.0
2022-05-19,24.09,24.68,23.8516,24.01,4078,21.7320714653508,22.2643222816462,21.5170060507663,21.6599018631412,4520.4627711919,0.0,1.0
2022-05-20,24.47,24.47,23.945,24.01,13767,22.0748770758461,22.0748770758461,21.601264061346,21.6599018631412,15260.7187275623,0.0,1.0
2022-05-23,24.94,24.95,24.6,24.74,3279,22.4988734888273,22.5078946891034,22.1921526794367,22.3184494833034,3634.77131602212,0.0,1.0
2022-05-24,24.5175,24.92,24.47,24.54,3095,22.1177277771581,22.4808310882749,22.0748770758461,22.1380254777795,3430.80732634598,0.0,1.0
2022-05-25,24.36,24.515,24.1108,24.1108,1811,21.975643872808,22.115472477089,21.7508355619253,21.7508355619253,2007.49339838856,0.0,1.0
2022-05-26,25.33,25.33,24.05,24.39,5552,22.8507002995988,22.8507002995988,21.695986664246,22.0027074736366,6154.39168848883,0.0,1.0
2022-05-27,25.33,25.38,24.55,24.89,3989,22.8507002995988,22.8958063009798,22.1470466780557,22.4537674874463,4421.80627618551,0.0,1.0
2022-05-31,24.85,25.73,24.42,25.05,11814,22.4176826863415,23.2115483106466,22.0297710744652,22.5981066918654,13095.818337141,0.0,1.0
2022-06-01,24.55,25.0,24.345,25.0,9240,22.1470466780557,22.5530006904844,21.9621120723937,22.5530006904844,10242.5394815628,0.0,1.0
2022-06-02,24.66,24.75,24.55,24.65,1026,22.2462798810938,22.3274706835796,22.1470466780557,22.2372586808176,1137.32094243327,0.0,1.0
2022-06-03,24.9,24.9,24.88,24.88,550,22.4627886877225,22.4627886877225,22.4447462871701,22.4447462871701,609.674969140643,0.0,1.0
2022-06-06,24.9,24.9,24.9,24.9,765,22.4627886877225,22.4627886877225,22.4627886877225,22.4627886877225,848.00245707744,0.0,1.0
2022-06-07,24.52,25.15,24.31,24.56,28626,22.1199830772271,22.6883186946273,21.930537871427,22.1560678783319,31731.9193938547,0.0,1.0
2022-06-08,24.74,25.0324,24.31,25.0324,2211,22.3184494833034,22.5822293793793,21.930537871427,22.5822293793793,2450.89337594538,0.0,1.0
2022-06-09,24.4,24.65,24.2646,24.405,4459,22.0117286739128,22.2372586808176,21.8895816221731,22.0162392740509,4942.80124981478,0.0,1.0
2022-06-10,24.235,24.38,24.16,24.38,4682,21.8628788693556,21.9936862733604,21.7952198672841,21.9936862733604,5189.99673730271,0.0,1.0
2022-06-13,24.0,24.39,23.58,24.15,13195,21.650880662865,22.0027074736366,21.2719902512649,21.7861986670079,14626.656759656,0.0,1.0
2022-06-14,23.72,24.2,23.6,24.2,8247,21.3982870551316,21.8313046683889,21.2900326518173,21.8313046683889,9141.79903727798,0.0,1.0
2022-06-15,23.73,23.99,23.68,23.6842,4811,21.5245838589983,21.7604200074745,21.4792307535221,21.4830404143821,5303.93668690016,0.13,1.0
2022-06-16,23.6,23.78,23.6,23.73,6139,21.4066657847602,21.5699369644745,21.4066657847602,21.5245838589983,6768.00401598006,0.0,1.0
2022-06-17,24.0,24.0,23.71,23.94,16786,21.7694906285697,21.7694906285697,21.5064426168078,21.7150669019983,18505.899236397,0.0,1.0
2022-06-21,23.75,24.0,23.735,24.0,11529,21.5427251011888,21.7694906285697,21.5291191695459,21.7694906285697,12710.2652386763,0.0,1.0
2022-06-22,23.73,23.99,23.5238,23.755,5650,21.5245838589983,21.7604200074745,21.3375476520145,21.5472604117364,6228.90091061856,0.0,1.0
2022-06-23,23.47,23.47,23.47,23.47,993,21.2887477105221,21.2887477105221,21.2887477105221,21.2887477105221,1094.74311579544,0.0,1.0
2022-06-24,23.47,23.73,23.47,23.47,37037,21.2887477105221,21.5245838589983,21.2887477105221,21.2887477105221,40831.8235445274,0.0,1.0
2022-06-27,23.755,23.86,23.54,23.7299,3791,21.5472604117364,21.6425019332364,21.3522420581888,21.5244931527874,4179.42714197433,0.0,1.0
2022-06-28,23.94,24.0,23.785,23.99,26712,21.7150669019983,21.7694906285697,21.5744722750221,21.7604200074745,29448.9205529987,0.0,1.0
2022-06-29,23.82,24.0,23.57,23.9,5334,21.6062194488555,21.7694906285697,21.3794539214745,21.6787844176174,5880.52344375916,0.0,1.0
2022-06-30,23.94,24.0,23.535,23.58,4961,21.7150669019983,21.7694906285697,21.3477067476412,21.3885245425698,5469.30573762454,0.0,1.0
2022-07-01,23.94,24.0,23.69,23.85,6993,21.7150669019983,21.7694906285697,21.4883013746174,21.6334313121412,7709.50514477089,0.0,1.0
2022-07-05,23.96,24.0,23.72,23.72,6031,21.7332081441888,21.7694906285697,21.5155132379031,21.5155132379031,6648.93829945849,0.0,1.0
2022-07-06,23.73,23.95,23.73,23.95,1554,21.5245838589983,21.7241375230935,21.5245838589983,21.7241375230935,1713.22336550464,0.0,1.0
2022-07-07,23.66,24.0,23.66,23.9,10467,21.4610895113317,21.7694906285697,21.4610895113317,21.6787844176174,11539.4523595477,0.0,1.0
2022-07-08,23.6,24.17,23.6,23.9584,12164,21.4066657847602,21.9236911871888,21.4066657847602,21.7317568448135,13410.3275534096,0.0,1.0
2022-07-11,23.26,23.68,23.26,23.56,10076,21.0982646675222,21.4792307535221,21.0982646675222,21.3703833003793,11108.3903673261,0.0,1.0
2022-07-12,23.28,23.77,23.275,23.45,3750,21.1164059097126,21.5608663433793,21.111870599165,21.2706064683317,4134.22626810966,0.0,1.0
2022-07-13,23.58,23.59,23.42,23.42,3633,21.3885245425698,21.397595163665,21.243394605046,21.243394605046,4005.23840854463,0.0,1.0
2022-07-14,23.52,23.52,23.25,23.45,2926,21.3341008159983,21.3341008159983,21.0891940464269,21.2706064683317,3225.7989494637,0.0,1.0
2022-07-15,23.55,23.66,23.31,23.32,2855,21.3613126792841,21.4610895113317,21.1436177729984,21.1526883940936,3147.52426545414,0.0,1.0
2022-07-18,23.5,23.695,23.34,23.52,3031,21.3159595738079,21.492836685165,21.1708296362841,21.3341008159983,3341.55728497076,0.0,1.0
2022-07-19,23.7,23.9,23.26,23.54,10273,21.4973719957126,21.6787844176174,21.0982646675222,21.3522420581888,11325.5750539441,0.0,1.0
2022-07-20,23.7,23.73,23.7,23.73,1183,21.4973719957126,21.5245838589983,21.4973719957126,21.5245838589983,1304.21058004633,0.0,1.0
2022-07-21,23.71,23.96,23.55,23.55,4588,21.5064426168078,21.7332081441888,21.3613126792841,21.3613126792841,5058.08803148991,0.0,1.0
2022-07-22,23.71,23.96,23.5,23.93,5992,21.5064426168078,21.7332081441888,21.3159595738079,21.7059962809031,6605.94234627017,0.0,1.0
2022-07-25,23.955,24.0,23.57,23.57,5356,21.7286728336412,21.7694906285697,21.3794539214745,21.3794539214745,5904.77757119874,0.0,1.0
2022-07-26,23.81,24.0,23.56,23.6,26618,21.5971488277602,21.7694906285697,21.3703833003793,21.4066657847602,29345.2892812115,0.0,1.0
2022-07-27,24.0,24.0,23.6201,23.67,5483,21.7694906285697,21.7694906285697,21.4248977331617,21.4701601324269,6044.79003414541,0.0,1.0
2022-07-28,23.85,23.98,23.8,23.8,843,21.6334313121412,21.7513493863793,21.588078206665,21.588078206665,929.37406507105,0.0,1.0
2022-07-29,23.8,23.81,23.8,23.81,1756,21.588078206665,21.5971488277602,21.588078206665,21.5971488277602,1935.92035381348,0.0,1.0
2022-08-01,24.0,24.0,23.65,23.81,2734,21.7694906285697,21.7694906285697,21.4520188902364,21.5971488277602,3014.12656453649,0.0,1.0
2022-08-02,23.65,23.97,23.61,23.81,3757,21.4520188902364,21.742278765284,21.4157364058555,21.5971488277602,4141.9434904768,0.0,1.0
2022-08-03,23.75,23.9763,23.61,23.7,2468,21.5427251011888,21.747993256574,21.4157364058555,21.4973719957126,2720.87211458524,0.0,1.0
2022-08-04,23.8,23.88,23.61,23.66,2623,21.588078206665,21.6606431754269,21.4157364058555,21.4610895113317,2891.75346700043,0.0,1.0
2022-08-05,23.795,23.795,23.795,23.795,1005,21.5835428961174,21.5835428961174,21.5835428961174,21.5835428961174,1107.97263985339,0.0,1.0
2022-08-08,23.79,23.84,23.664,23.75,1765,21.5790075855697,21.6243606910459,21.4647177597698,21.5427251011888,1945.84249685695,0.0,1.0
2022-08-09,23.68,23.68,23.68,23.68,589,21.4792307535221,21.4792307535221,21.4792307535221,21.4792307535221,649.349139177758,0.0,1.0
2022-08-10,23.7,23.95,23.62,23.66,1980,21.4973719957126,21.7241375230935,21.4248070269507,21.4610895113317,2182.8714695619,0.0,1.0
2022-08-11,23.725,23.8,23.65,23.8,5291,21.5200485484507,21.588078206665,21.4520188902364,21.588078206665,5833.11764921819,0.0,1.0
2022-08-12,23.76,23.8,23.66,23.8,2258,21.551795722284,21.588078206665,21.4610895113317,21.588078206665,2489.3554435711,0.0,1.0
2022-08-15,23.75,23.8,23.66,23.66,3531,21.5427251011888,21.588078206665,21.4610895113317,21.4610895113317,3892.78745405205,0.0,1.0
2022-08-16,23.74,23.8,23.6,23.68,2766,21.5336544800936,21.588078206665,21.4066657847602,21.4792307535221,3049.40529535768,0.0,1.0
2022-08-17,23.655,23.76,23.655,23.76,1052,21.456554200784,21.551795722284,21.456554200784,21.551795722284,1159.78827574703,0.0,1.0
2022-08-18,23.48,23.78,23.32,23.62,5421,21.2978183316174,21.5699369644745,21.1526883940936,21.4248070269507,5976.43749317932,0.0,1.0
2022-08-19,23.48,23.5546,23.4135,23.4135,2267,21.2978183316174,21.3654851649879,21.2374987013341,21.2374987013341,2499.27758661456,0.0,1.0
2022-08-22,23.54,23.54,23.37,23.37,1225,21.3522420581888,21.3522420581888,21.1980414995698,21.1980414995698,1350.51391424916,0.0,1.0
2022-08-23,23.37,23.37,23.37,23.37,1542,21.1980414995698,21.1980414995698,21.1980414995698,21.1980414995698,1699.99384144669,0.0,1.0
2022-08-24,23.2505,23.4,23.2505,23.31,7613,21.0896475774817,21.2252533628555,21.0896475774817,21.1436177729984,8393.03055443168,0.0,1.0
2022-08-25,23.26,23.41,23.145,23.39,14003,21.0982646675222,21.2343239839507,20.9939525249269,21.2161827417603,15437.7521152905,0.0,1.0
2022-08-26,23.33,23.335,23.27,23.32,923,21.1617590151888,21.1662943257364,21.1073352886174,21.1526883940936,1017.57089212406,0.0,1.0
2022-08-29,23.315,23.315,23.315,23.315,1819,21.148153083546,21.148153083546,21.148153083546,21.148153083546,2005.37535511772,0.0,1.0
2022-08-30,23.25,23.35,22.6494,23.295,30848,21.0891940464269,21.1799002573793,20.544412543447,21.1300118413555,34008.6965116392,0.0,1.0
2022-08-31,22.82,23.25,22.82,22.98,4266,20.6991573393317,21.0891940464269,20.6991573393317,20.8442872768555,4703.09580260155,0.0,1.0
2022-09-01,22.94,22.94,22.81,22.94,9579,20.8080047924746,20.8080047924746,20.6900867182365,20.8080047924746,10560.4675792593,0.0,1.0
2022-09-02,23.07,23.07,23.07,23.07,944,20.9259228667127,20.9259228667127,20.9259228667127,20.9259228667127,1040.72255922547,0.0,1.0
2022-09-06,23.03,23.1589,23.03,23.1589,1512,20.8896403823317,21.0065606882493,20.8896403823317,21.0065606882493,1666.92003130181,0.0,1.0
2022-09-07,22.85,23.27,22.85,23.15,1091,20.7263692026174,21.1073352886174,20.7263692026174,20.9984878354746,1202.78422893537,0.0,1.0
2022-09-08,22.975,23.005,22.975,23.005,548,20.8397519663079,20.8669638295936,20.8397519663079,20.8669638295936,604.148265313091,0.0,1.0
2022-09-09,23.0,23.12,22.86,22.86,2453,20.862428519046,20.9712759721888,20.7354398237127,20.7354398237127,2704.3352095128,0.0,1.0
2022-09-12,22.88,23.075,22.84,23.075,3070,20.7535810659031,20.9304581772603,20.7172985815222,20.9304581772603,3384.55323815911,0.0,1.0
2022-09-13,22.91,23.03,22.91,23.03,835,20.7807929291889,20.8896403823317,20.7807929291889,20.8896403823317,920.554382365748,0.0,1.0
2022-09-14,22.75,22.875,22.75,22.85,20034,20.6356629916651,20.7490457553555,20.6356629916651,20.7263692026174,22086.690414749,0.0,1.0
2022-09-15,22.82,22.82,22.73,22.73,587,20.8170754135698,20.8170754135698,20.7349747655759,20.7349747655759,643.478477830182,0.13,1.0
2022-09-16,23.56,24.09,22.71,22.73,60026,21.4921251859643,21.9756067797062,20.7167301771328,20.7349747655759,65801.4294893261,0.0,1.0
2022-09-19,23.35,23.91,23.065,23.91,3249,21.3005570073118,21.8114054837184,21.0405716219977,21.8114054837184,3561.60404509414,0.0,1.0
2022-09-20,23.14,23.14,23.02,23.04,1425,21.1089888286593,21.1089888286593,20.9995212980007,21.0177658864438,1562.10703732199,0.0,1.0
2022-09-21,23.3,23.3,23.05,23.09,2110,21.2549455362041,21.2549455362041,21.0268881806654,21.0633773575516,2313.01463070133,0.0,1.0
2022-09-22,23.23,23.47,23.02,23.47,51581,21.1910894766532,21.4100245379703,20.9995212980007,21.4100245379703,56543.889889197,0.0,1.0
2022-09-23,23.19,23.22,23.19,23.22,1000,21.154600299767,21.1819671824317,21.154600299767,21.1819671824317,1096.21546478736,0.0,1.0
2022-09-26,23.06,23.27,22.8684,23.0,76024,21.0360104748869,21.2275786535394,20.8612273176021,20.9812767095576,83338.6844949946,0.0,1.0
2022-09-27,23.06,23.415,23.0,23.415,1878,21.0360104748869,21.3598519197518,20.9812767095576,21.3598519197518,2058.69264287067,0.0,1.0
2022-09-28,23.06,24.08,23.06,24.08,3474,21.0360104748869,21.9664844854847,21.0360104748869,21.9664844854847,3808.2525246713,0.0,1.0
2022-09-29,22.98,23.345,22.81,22.91,4475,20.9630321211146,21.295995860201,20.8079531193483,20.8991760615637,4905.56420492344,0.0,1.0
2022-09-30,22.98,23.07,22.81,23.05,6358,20.9630321211146,21.0451327691085,20.8079531193483,21.0268881806654,6969.73792511804,0.0,1.0
2022-10-03,23.07,23.07,22.695,23.0626,3566,21.0451327691085,21.0451327691085,20.7030467358005,21.0383822713845,3909.10434743173,0.0,1.0
2022-10-04,22.87,23.06,22.87,22.95,2628,20.8626868846775,21.0360104748869,20.8626868846775,20.9356652384499,2880.85424146119,0.0,1.0
2022-10-05,22.75,22.89,22.75,22.7732,1481,20.753219354019,20.8809314731206,20.753219354019,20.774383076613,1623.49510335008,0.0,1.0
2022-10-06,22.9,23.175,22.51,22.75,12094,20.8900537673422,21.1409168584347,20.5342842927019,20.753219354019,13257.6298311383,0.0,1.0
2022-10-07,22.79,23.1,22.79,22.85,2598,20.7897085309052,21.0724996517731,20.7897085309052,20.8444422962344,2847.96777751756,0.0,1.0
2022-10-10,22.77,23.1,22.71,22.71,1275,20.7714639424621,21.0724996517731,20.7167301771328,20.7167301771328,1397.67471760389,0.0,1.0
2022-10-11,22.94,23.49,22.85,23.48,13050,20.9265429442284,21.4282691264134,20.8444422962344,21.4191468321919,14305.6118154751,0.0,1.0
2022-10-12,22.72,22.9,22.72,22.9,14729,20.7258524713543,20.8900537673422,20.7258524713543,20.8900537673422,16146.1575808531,0.0,1.0
2022-10-13,22.92,22.92,22.66,22.66,6015,20.9082983557853,20.9082983557853,20.6711187060251,20.6711187060251,6593.73602069598,0.0,1.0
2022-10-14,22.94,22.94,22.94,22.94,1824,20.9265429442284,20.9265429442284,20.9265429442284,20.9265429442284,1999.49700777215,0.0,1.0
2022-10-17,23.24,23.39,22.8561,23.23,3376,21.2002117708748,21.337046184198,20.8500068957096,21.1910894766532,3700.82340912213,0.0,1.0
2022-10-18,23.25,23.45,23.25,23.425,1089,21.2093340650963,21.3917799495273,21.2093340650963,21.3689742139734,1193.77864115344,0.0,1.0
2022-10-19,22.8,22.915,22.8,22.915,1702,20.7988308251267,20.9037372086745,20.7988308251267,20.9037372086745,1865.75872106809,0.0,1.0
2022-10-20,22.99,23.0,22.76,22.8001,2637,20.9721544153361,20.9812767095576,20.7623416482405,20.7989220480689,2890.72018064427,0.0,1.0
2022-10-21,22.8368,22.8368,22.8368,22.8368,700,20.832400867862,20.832400867862,20.832400867862,20.832400867862,767.350825351154,0.0,1.0
2022-10-24,23.0,23.0417,22.93,22.93,1200,20.9812767095576,21.0193166764615,20.9174206500068,20.9174206500068,1315.45855774484,0.0,1.0
2022-10-25,22.96,23.2018,22.8,23.09,7058,20.9447875326715,21.1653646069485,20.7988308251267,21.0633773575516,7737.08875046919,0.0,1.0
2022-10-26,23.2,23.25,22.95,22.95,1495,21.1637225939886,21.2093340650963,20.9356652384499,20.9356652384499,1638.84211985711,0.0,1.0
2022-10-27,23.15,23.25,23.03,23.03,2193,21.1181111228808,21.2093340650963,21.0086435922223,21.0086435922223,2404.00051427869,0.0,1.0
2022-10-28,22.95,22.95,22.85,22.95,1197,20.9356652384499,20.9356652384499,20.8444422962344,20.9356652384499,1312.16991135047,0.0,1.0
2022-10-31,22.65,23.2,22.53,23.2,3398,20.6619964118035,21.1637225939886,20.5525288811449,21.1637225939886,3724.94014934746,0.0,1.0
2022-11-01,22.29,22.56,22.29,22.56,1448,20.3335938198278,20.5798957638096,20.3335938198278,20.5798957638096,1587.3199930121,0.0,1.0
2022-11-02,22.49,22.89,22.1847,22.1847,3649,20.5160397042588,20.8809314731206,20.2375360616749,20.2375360616749,4000.09023100908,0.0,1.0
2022-11-03,22.5,22.55,22.4899,22.55,3845,20.5251619984803,20.570773469588,20.5159484813165,20.570773469588,4214.94846210741,0.0,1.0
2022-11-04,22.5,22.97,22.31,22.6,1571,20.5251619984803,20.953909826893,20.3518384082709,20.6163849406958,1722.15449518095,0.0,1.0
2022-11-07,22.37,22.95,22.36,22.6,14642,20.4065721736002,20.9356652384499,20.3974498793787,20.6163849406958,16050.7868354166,0.0,1.0
2022-11-08,22.4,22.66,22.4,22.6,6063,20.4339390562648,20.6711187060251,20.4339390562648,20.6163849406958,6646.35436300579,0.0,1.0
2022-11-09,22.585,22.585,22.4,22.4,1478,20.6027014993635,20.6027014993635,20.4339390562648,20.4339390562648,1620.20645695572,0.0,1.0
2022-11-10,22.75,22.75,22.6,22.62,3957,20.753219354019,20.753219354019,20.6163849406958,20.6346295291389,4337.72459416359,0.0,1.0
2022-11-11,22.5,22.83,22.5,22.665,2642,20.5251619984803,20.8261977077913,20.5251619984803,20.6756798531358,2896.20125796821,0.0,1.0
2022-11-14,22.55,22.74,22.37,22.6318,6409,20.570773469588,20.7440970597974,20.4065721736002,20.6453938363203,7025.64491382222,0.0,1.0
2022-11-15,22.5,22.79,22.37,22.46,8568,20.5251619984803,20.7897085309052,20.4065721736002,20.4886728215941,9392.37410229813,0.0,1.0
2022-11-16,22.44,22.52,22.37,22.5,7454,20.470428233151,20.5434065869234,20.4065721736002,20.5251619984803,8171.19007452501,0.0,1.0
2022-11-17,22.79,22.79,22.37,22.44,3004,20.7897085309052,20.7897085309052,20.4065721736002,20.470428233151,3293.03125622123,0.0,1.0
2022-11-18,23.03,23.03,22.655,22.79,8374,21.0086435922223,21.0086435922223,20.6665575589143,20.7897085309052,9179.70830212937,0.0,1.0
2022-11-21,22.49,22.85,22.38,22.61,11032,20.5160397042588,20.8444422962344,20.4156944678217,20.6255072349173,12093.4490075342,0.0,1.0
2022-11-22,22.37,22.5,22.33,22.47,10646,20.4065721736002,20.5251619984803,20.370082996714,20.4977951158157,11670.3098381263,0.0,1.0
2022-11-23,22.45,22.46,22.45,22.46,867,20.4795505273726,20.4886728215941,20.4795505273726,20.4886728215941,950.418807970642,0.0,1.0
2022-11-25,22.41,22.9,22.41,22.5,5765,20.4430613504864,20.8900537673422,20.4430613504864,20.5251619984803,6319.68215449914,0.0,1.0
2022-11-28,22.45,22.45,22.3616,22.3616,568,20.4795505273726,20.4795505273726,20.3989094464541,20.3989094464541,622.650383999221,0.0,1.0
2022-11-29,22.5,22.5,22.35,22.36,4030,20.5251619984803,20.5251619984803,20.3883275851571,20.3974498793787,4417.74832309307,0.0,1.0
2022-11-30,22.45,22.5,22.35,22.35,3772,20.4795505273726,20.5251619984803,20.3883275851571,20.3883275851571,4134.92473317793,0.0,1.0
2022-12-01,22.38,22.5,22.35,22.35,2827,20.4156944678217,20.5251619984803,20.3883275851571,20.3883275851571,3099.00111895388,0.0,1.0
2022-12-02,22.5,22.5,22.37,22.42,1645,20.5251619984803,20.5251619984803,20.4065721736002,20.4521836447079,1803.27443957521,0.0,1.0
2022-12-05,22.5,22.5,22.35,22.37,1478,20.5251619984803,20.5251619984803,20.3883275851571,20.4065721736002,1620.20645695572,0.0,1.0
2022-12-06,22.37,22.45,22.26,22.26,1257,20.4065721736002,20.4795505273726,20.3062269371632,20.3062269371632,1377.94283923771,0.0,1.0
2022-12-07,22.5,22.5,22.41,22.45,1085,20.5251619984803,20.5251619984803,20.4430613504864,20.4795505273726,1189.39377929429,0.0,1.0
2022-12-08,22.32,22.5,22.26,22.38,4944,20.3609607024925,20.5251619984803,20.3062269371632,20.4156944678217,5419.68925790871,0.0,1.0
2022-12-09,22.1,22.36,21.8004,22.2343,7848,20.1602702296184,20.3974498793787,19.8869662947409,20.2827826410138,8603.09896765123,0.0,1.0
2022-12-12,22.1,22.34,22.04,22.15,1474,20.1602702296184,20.3792052909356,20.1055364642892,20.2058817007262,1615.82159509658,0.0,1.0
2022-12-13,21.96,22.36,21.5545,22.14,62037,20.0325581105168,20.3974498793787,19.6626490798331,20.1967594065046,68005.9187890135,0.0,1.0
2022-12-14,21.6,22.35,21.6,22.0,108873,19.7041555185411,20.3883275851571,19.7041555185411,20.069047287403,119348.266297795,0.0,1.0
2022-12-15,21.3,21.7,21.3,21.65,9766,19.5490765167748,19.9161953246015,19.5490765167748,19.8703054736232,10640.6970079382,0.13,1.0
2022-12-16,20.79,21.69,20.79,21.3239,22889,19.0810000367957,19.9070173544059,19.0810000367957,19.5710118655424,24939.0655145092,0.0,1.0
2022-12-19,20.41,21.26,20.41,20.86,17754,18.7322371693603,19.5123646359921,18.7322371693603,19.1452458281654,19344.1464958974,0.0,1.0
2022-12-20,20.11,20.48,20.11,20.47,14155,18.4568980634902,18.7964829607299,18.4568980634902,18.7873049905343,15422.8001379649,0.0,1.0
2022-12-21,20.18,20.31,20.18,20.28,4582,18.5211438548599,18.6404574674036,18.5211438548599,18.6129235568166,4992.38927814588,0.0,1.0
2022-12-22,20.15,20.18,20.1,20.18,7730,18.4936099442729,18.5211438548599,18.4477200932945,18.5211438548599,8422.34158011079,0.0,1.0
2022-12-23,20.47,20.64,20.2,20.2,2879,18.7873049905343,18.9433304838606,18.5394997952512,18.5394997952512,3136.85917323919,0.0,1.0
2022-12-27,20.11,20.47,20.11,20.47,5919,18.4568980634902,18.7873049905343,18.4568980634902,18.7873049905343,6449.13839750011,0.0,1.0
2022-12-28,20.11,20.25,20.1,20.12,3768,18.4568980634902,18.5853896462296,18.4477200932945,18.4660760336859,4105.48293322865,0.0,1.0
2022-12-29,20.24,20.25,20.23,20.24,3020,18.5762116760339,18.5853896462296,18.5670337058382,18.5762116760339,3290.48791357498,0.0,1.0
2022-12-30,20.0,20.249,20.0,20.16,3365,18.3559403913378,18.58447184921,18.3559403913378,18.5027879144685,3666.38802290723,0.0,1.0
2023-01-03,19.95,20.0846,19.95,20.0846,2456,18.3100505403595,18.4335860191932,18.3100505403595,18.4335860191932,2675.97295223184,0.0,1.0
2023-01-04,19.77,20.0,19.76,19.955,13156,18.1448470768375,18.3559403913378,18.1356691066418,18.3146395254573,14334.3241692028,0.0,1.0
2023-01-05,19.9,19.945,19.9,19.9,1546,18.2641606893811,18.3054615552617,18.2641606893811,18.2641606893811,1684.46831602216,0.0,1.0
2023-01-06,19.79,19.91,19.79,19.91,1480,18.1632030172288,18.2733386595768,18.1632030172288,18.2733386595768,1612.5569907586,0.0,1.0
2023-01-09,19.79,19.99,19.71,19.73,1822,18.1632030172288,18.3467624211422,18.0897792556634,18.1081351960548,1985.18840348795,0.0,1.0
2023-01-10,19.98,20.0,19.85,19.99,6157,18.3375844509465,18.3559403913378,18.2182708384028,18.3467624211422,6708.45499466264,0.0,1.0
2023-01-11,20.23,20.59,19.9989,19.9989,8360,18.5670337058382,18.8974406328823,18.3549308146163,18.3549308146163,9108.76786671752,0.0,1.0
2023-01-12,20.32,20.35,20.18,20.18,1551,18.6496354375992,18.6771693481862,18.5211438548599,18.5211438548599,1689.91614369365,0.0,1.0
2023-01-13,20.16,20.6,20.16,20.21,3309,18.5027879144685,18.906618603078,18.5027879144685,18.5486777654469,3605.37235298664,0.0,1.0
2023-01-17,20.44,20.44,20.2235,20.2235,793,18.7597710799473,18.7597710799473,18.561068025211,18.561068025211,864.025468697006,0.0,1.0
2023-01-18,20.6,20.74,20.3534,20.42,2705,18.906618603078,19.0351101858173,18.6802898580528,18.7414151395559,2947.27477027163,0.0,1.0
2023-01-19,20.65,20.65,20.65,20.65,354,18.9525084540563,18.9525084540563,18.9525084540563,18.9525084540563,385.706199140909,0.0,1.0
2023-01-20,20.65,20.65,20.0649,20.41,3897,18.9525084540563,18.9525084540563,18.4155054179077,18.7322371693603,4246.03688715289,0.0,1.0
2023-01-23,20.58,20.5899,20.25,20.3,3370,18.8882626626866,18.8973488531803,18.5853896462296,18.6312794972079,3671.83585057871,0.0,1.0
2023-01-24,20.48,20.48,20.48,20.48,407,18.7964829607299,18.7964829607299,18.7964829607299,18.7964829607299,443.453172458616,0.0,1.0
2023-01-25,20.395,20.395,20.395,20.395,965,18.7184702140668,18.7184702140668,18.7184702140668,18.7184702140668,1051.43074059598,0.0,1.0
2023-01-26,20.39,20.39,20.26,20.36,3197,18.7138812289689,18.7138812289689,18.5945676164252,18.6863473183819,3483.34101314544,0.0,1.0
2023-01-27,20.0,20.35,20.0,20.18,1835,18.3559403913378,18.6771693481862,18.3559403913378,18.5211438548599,1999.35275543381,0.0,1.0
2023-01-30,20.0,20.0,20.0,20.0,452,18.3559403913378,18.3559403913378,18.3559403913378,18.3559403913378,492.483621501952,0.0,1.0
2023-01-31,19.88,19.88,19.86,19.86,1684,18.2458047489898,18.2458047489898,18.2274488085985,18.2274488085985,1834.82835975506,0.0,1.0
2023-02-01,19.8,19.99,19.8,19.99,1871,18.1723809874245,18.3467624211422,18.1723809874245,18.3467624211422,2038.57711466847,0.0,1.0
2023-02-02,19.05,19.9,19.0,19.8,12686,17.4840332227493,18.2641606893811,17.4381433717709,18.1723809874245,13822.2283680835,0.0,1.0
2023-02-03,19.45,19.7,19.1501,19.1501,7722,17.851152030576,18.0806012854678,17.5759047044079,17.5759047044079,8413.62505583645,0.0,1.0
2023-02-06,19.475,19.475,19.38,19.38,1974,17.8740969560652,17.8740969560652,17.7869062392064,17.7869062392064,2150.802364701,0.0,1.0
2023-02-07,19.55,19.65,19.3,19.3,8393,17.9429317325327,18.0347114344894,17.713482477641,17.713482477641,9144.7235293493,0.0,1.0
2023-02-08,19.44,19.52,19.43,19.5,4029,17.8419740603804,17.9153978219457,17.8327960901847,17.8970418815544,4389.85953768,0.0,1.0
2023-02-09,19.27,19.9999,19.27,19.9999,3092,17.685948567054,18.3558486116359,17.685948567054,18.3558486116359,3368.93663204432,0.0,1.0
2023-02-10,19.8,19.86,19.26,19.6,13414,18.1723809874245,18.2274488085985,17.6767705968583,17.9888215835111,14615.4320770512,0.0,1.0
2023-02-13,19.69,19.69,19.55,19.55,552,18.0714233152721,18.0714233152721,17.9429317325327,17.9429317325327,601.440174931586,0.0,1.0
2023-02-14,19.36,19.68,19.36,19.6,6037,17.768550298815,18.0622453450764,17.768550298815,17.9888215835111,6577.70713054709,0.0,1.0
2023-02-15,19.33,19.455,19.33,19.34,1006,17.741016388228,17.8557410156739,17.741016388228,17.7501943584237,1096.10292750213,0.0,1.0
2023-02-16,19.4699,19.6,19.35,19.4,10629,17.8694161912654,17.9888215835111,17.7593723286194,17.8052621795977,11580.9920640359,0.0,1.0
2023-02-17,19.35,19.55,19.35,19.55,71887,17.7593723286194,17.9429317325327,17.7593723286194,17.9429317325327,78325.5975639617,0.0,1.0
2023-02-21,19.279,19.35,19.279,19.35,8405,17.6942087402301,17.7593723286194,17.6942087402301,17.7593723286194,9157.79831576084,0.0,1.0
2023-02-22,19.32,19.52,19.32,19.5,728,17.7318384180323,17.9153978219457,17.7318384180323,17.8970418815544,793.203708967747,0.0,1.0
2023-02-23,19.5099,19.5099,19.2995,19.2995,1673,17.9061280720481,17.9061280720481,17.7130235791312,17.7130235791312,1822.8431388778,0.0,1.0
2023-02-24,19.37,19.53,19.35,19.5,4631,17.7777282690107,17.9245757921414,17.7593723286194,17.8970418815544,5045.77798932641,0.0,1.0
2023-02-27,19.35,19.4731,19.33,19.4731,2907,17.7593723286194,17.872353141728,17.741016388228,17.872353141728,3167.36700819949,0.0,1.0
2023-02-28,19.45,19.45,19.31,19.31,6937,17.851152030576,17.851152030576,17.7226604478367,17.7226604478367,7558.31611141381,0.0,1.0
2023-03-01,19.64,19.72,19.45,19.45,1444,18.0255334642938,18.0989572258591,17.851152030576,17.851152030576,1573.33263152393,0.0,1.0
2023-03-02,19.64,19.64,19.64,19.64,546,18.0255334642938,18.0255334642938,18.0255334642938,18.0255334642938,594.902781725807,0.0,1.0
2023-03-03,19.5,19.5,19.4,19.5,1502,17.8970418815544,17.8970418815544,17.8052621795977,17.8970418815544,1636.52743251312,0.0,1.0
2023-03-06,19.35,19.5,19.35,19.5,1653,17.7593723286194,17.8970418815544,17.7593723286194,17.8970418815544,1801.05182819187,0.0,1.0
2023-03-07,19.42,19.69,19.33,19.33,1747,17.823618119989,18.0714233152721,17.741016388228,17.741016388228,1903.47098841573,0.0,1.0
2023-03-08,19.35,19.4684,19.35,19.4684,993,17.7593723286194,17.8680394957361,17.7593723286194,17.8680394957361,1081.93857555628,0.0,1.0
2023-03-09,18.79,19.53,18.79,19.53,10375,17.2454059976619,17.9245757921414,17.2454059976619,17.9245757921414,11304.2424183246,0.0,1.0
2023-03-10,18.23,19.462,17.11,19.462,28710,16.7314396667044,17.8621655948108,15.7035070047895,17.8621655948108,31281.4264896483,0.0,1.0
2023-03-13,16.27,17.98,15.89,17.61,21666,14.9325575083533,16.5019904118127,14.5837946409179,16.162405514573,23606.5268660648,0.0,1.0
2023-03-14,16.55,17.9499,16.53,16.75,6311,15.1895406738321,16.4743647215237,15.1711847334407,15.3731000777454,6876.24808694426,0.0,1.0
2023-03-15,16.43,18.0,16.25,16.61,9104,15.079405031484,16.5203463522041,14.914201567962,15.2446084950061,9919.40462423401,0.0,1.0
2023-03-16,16.52,17.61,16.52,16.54,6928,15.2904983459844,16.2993750528321,15.2904983459844,15.3090098451926,7485.07716428072,0.14,1.0
2023-03-17,16.85,17.3,16.7,17.04,13707,15.5959380829199,16.0124468151047,15.4571018388583,15.771797325398,14809.1733098724,0.0,1.0
2023-03-20,16.6,17.0,16.2404,16.2404,1365,15.3645443428173,15.7347743269815,15.0317075870536,15.0317075870536,1474.75899671524,0.0,1.0
2023-03-21,16.61,17.0,16.61,16.95,4932,15.3738000924214,15.7347743269815,15.3738000924214,15.688495578961,5328.57975956011,0.0,1.0
2023-03-22,16.32,16.74,16.31,16.74,3508,15.1053833539023,15.4941248372748,15.0961276042982,15.4941248372748,3790.07660108209,0.0,1.0
2023-03-23,16.45,16.95,15.9705,15.9705,2968,15.2257080987557,15.688495578961,14.7818949052387,14.7818949052387,3206.65545952441,0.0,1.0
2023-03-24,16.34,16.34,16.34,16.34,664,15.1238948531105,15.1238948531105,15.1238948531105,15.1238948531105,717.391922211662,0.0,1.0
2023-03-27,15.92,16.62,15.92,16.6099,7729,14.735153369738,15.3830558420255,14.735153369738,15.3737075349253,8350.48519092461,0.0,1.0
2023-03-28,16.02,16.58,15.91,16.13,10956,14.8277108657791,15.3460328436091,14.7258976201339,14.9295241114243,11836.9667164924,0.0,1.0
2023-03-29,16.2,16.49,16.2,16.44,5164,14.994314358653,15.2627310971721,14.994314358653,15.2164523491516,5579.23476852564,0.0,1.0
2023-03-30,16.3286,16.46,16.0,16.02,1517,15.1133432985618,15.2349638483598,14.8091993665709,14.8277108657791,1638.98124396851,0.0,1.0
2023-03-31,16.09,16.7351,16.09,16.34,2730,14.8925011130078,15.4895895199688,14.8925011130078,15.1238948531105,2949.51799343048,0.0,1.0
2023-04-03,15.91,16.4255,15.9,16.11,6496,14.7258976201339,15.2030315122256,14.7166418705298,14.911012612216,7018.34025103457,0.0,1.0
2023-04-04,15.86,16.22,15.86,16.22,3522,14.6796188721134,15.0128258578612,14.6796188721134,15.0128258578612,3805.20233438173,0.0,1.0
2023-04-05,15.36,16.01,15.36,16.0,17682,14.216831391908,14.818455116175,14.216831391908,14.8091993665709,19103.8011574498,0.0,1.0
2023-04-06,15.55,15.6,15.36,15.5,6373,14.3926906343861,14.4389693824066,14.216831391908,14.3464118863655,6885.44987990197,0.0,1.0
2023-04-10,15.63,15.79,15.38,15.5,4816,14.4667366312189,14.6148286248846,14.2353428911162,14.3464118863655,5203.25225507736,0.0,1.0
2023-04-11,15.75,15.75,15.45,15.45,1116,14.5778056264682,14.5778056264682,14.300133138345,14.300133138345,1205.73702588587,0.0,1.0
2023-04-12,15.55,15.79,15.55,15.56,1536,14.3926906343861,14.6148286248846,14.3926906343861,14.4019463839902,1659.50902487517,0.0,1.0
2023-04-13,15.65,15.7075,15.6,15.68,5742,14.4852481304271,14.5384686906507,14.4389693824066,14.5130153792394,6203.71147189664,0.0,1.0
2023-04-14,15.8,15.8,15.42,15.65,3900,14.6240843744887,14.6240843744887,14.2723658895327,14.4852481304271,4213.59713347212,0.0,1.0
2023-04-17,15.8,15.8,15.8,15.8,82,14.6240843744887,14.6240843744887,14.6240843744887,14.6240843744887,88.5935807550548,0.0,1.0
2023-04-18,15.9799,15.9799,15.7,15.79,1210,14.7905953098666,14.7905953098666,14.5315268784477,14.6148286248846,1307.29552089776,0.0,1.0
2023-04-19,15.39,15.885,15.39,15.79,10618,14.2445986407203,14.7027582461236,14.2445986407203,14.6148286248846,11471.7882982582,0.0,1.0
2023-04-20,15.62,15.72,15.4364,15.67,1220,14.4574808816148,14.5500383776559,14.2875453188834,14.5037596296353,1318.09961611179,0.0,1.0
2023-04-21,15.4,15.97,15.4,15.92,2477,14.2538543903245,14.7814321177585,14.2538543903245,14.735153369738,2676.17438451548,0.0,1.0
2023-04-24,15.4,15.4,15.4,15.4,426,14.2538543903245,14.2538543903245,14.2538543903245,14.2538543903245,460.254456117722,0.0,1.0
2023-04-25,14.765,15.46,13.54,15.15,35390,13.6661142904637,14.3093888879491,12.5322849639606,14.0224606502218,38235.6929624558,0.0,1.0
2023-04-26,15.0,15.0,15.0,15.0,369,13.8836244061602,13.8836244061602,13.8836244061602,13.8836244061602,398.671113397746,0.0,1.0
2023-04-27,14.67,15.0,14.4,14.6318,6381,13.5781846692247,13.8836244061602,13.3282794299138,13.542827705737,6894.0931560732,0.0,1.0
2023-04-28,15.13,15.13,14.54,14.85,6195,14.0039491510136,14.0039491510136,13.4578599243713,13.7447881620986,6693.13698509223,0.0,1.0
2023-05-01,14.64,15.1,14.64,14.7,3957,13.5504174204123,13.9761819022013,13.5504174204123,13.605951918037,4275.1804761921,0.0,1.0
2023-05-02,13.92,14.51,13.92,14.37,2809,12.8840034489167,13.430092675559,12.8840034489167,13.3005121811015,3034.87034562131,0.0,1.0
2023-05-03,13.58,14.22,13.51,14.22,6795,12.569307962377,13.1616759370399,12.5045177151483,13.1616759370399,7341.38269793411,0.0,1.0
2023-05-04,12.83,12.83,12.5375,12.8,3083,11.875126742069,11.875126742069,11.6043960661489,11.8473594932567,3330.90255448578,0.0,1.0
2023-05-05,12.91,13.09,12.57,13.09,1024,11.9491727389019,12.1157762317758,11.6344772523622,12.1157762317758,1106.33934991678,0.0,1.0
2023-05-08,13.0659,13.09,12.865,12.865,1467,12.0934698752299,12.1157762317758,11.9075218656834,11.9075218656834,1584.96076789835,0.0,1.0
2023-05-09,12.74,13.2,12.6,12.92,5539,11.791824995632,12.217589477421,11.6622445011746,11.958428488506,5984.38833905183,0.0,1.0
2023-05-10,12.22,12.89,11.74,12.86,14595,11.3105260162185,11.9306612396937,10.8662500352214,11.9028939908813,15768.5769648783,0.0,1.0
2023-05-11,12.4456,12.4649,12.28,12.28,2665,11.5193357272871,11.5371993240231,11.3660605138431,11.3660605138431,2879.29137453929,0.0,1.0
2023-05-12,12.1,12.41,11.9909,12.41,5852,11.1994570209692,11.4863852586965,11.0984767927884,11.4863852586965,6322.55651925098,0.0,1.0
2023-05-15,11.88,12.19,11.75,12.1498,3614,10.9958305296789,11.2827587674062,10.8755057848255,11.2455506539977,3904.60001035081,0.0,1.0
2023-05-16,12.0,12.19,11.99,12.099,87219,11.1068995249281,11.2827587674062,11.097643775324,11.1985314460088,94232.2380472579,0.0,1.0
2023-05-17,12.1,12.2,12.08,12.105,6753,11.1994570209692,11.2920145170103,11.180945521761,11.2040848957713,7296.00549803518,0.0,1.0
2023-05-18,12.46,12.92,11.77,11.77,6972,11.5326640067171,11.958428488506,10.8940172840337,10.8940172840337,7532.61518322243,0.0,1.0
2023-05-19,12.56,13.15,12.55,12.9259,2772,11.6252215027581,12.1713107294004,11.615965753154,11.9638893807724,2994.89519332942,0.0,1.0
2023-05-22,12.71,13.0763,12.64,12.6557,2843,11.7640577468197,12.1030958548182,11.699267499591,11.7137990264694,3071.60426934904,0.0,1.0
2023-05-23,12.81,12.81,12.6965,12.6965,891,11.8566152428608,11.8566152428608,11.7515624848542,11.7515624848542,962.644883570167,0.0,1.0
2023-05-24,13.0348,13.46,12.34,13.06,8704,12.0646844939611,12.4582389671277,11.4215950114678,12.0880089829635,9403.88447429265,0.0,1.0
2023-05-25,12.55,13.14,12.51,12.76,2255,11.615965753154,12.1620549797963,11.5789427547376,11.8103364948403,2436.32347076401,0.0,1.0
2023-05-26,12.98,12.98,12.98,12.98,665,12.0139629861306,12.0139629861306,12.0139629861306,12.0139629861306,718.472331733066,0.0,1.0
2023-05-30,12.655,12.89,12.655,12.66,7086,11.7131511239971,11.9306612396937,11.7131511239971,11.7177789987992,7655.78186866243,0.0,1.0
2023-05-31,12.6,12.8,12.52,12.6627,4958,11.6622445011746,11.8473594932567,11.5881985043417,11.7202780511923,5356.67040711658,0.0,1.0
2023-06-01,12.61,12.8,12.55,12.7,2873,11.6715002507787,11.8473594932567,11.615965753154,11.7548019972156,3104.01655499111,0.0,1.0
2023-06-02,12.8,12.8,12.668,12.79,7294,11.8473594932567,11.8473594932567,11.7251835984825,11.8381037436526,7880.50704911425,0.0,1.0
2023-06-05,13.01,13.63,12.85,12.85,9923,12.0417302349429,12.6155867103976,11.8936382412772,11.8936382412772,10720.903680883,0.0,1.0
2023-06-06,13.4333,13.9,13.01,13.01,30345,12.4335261156848,12.8654919497084,12.0417302349429,12.0417302349429,32785.0269269772,0.0,1.0
2023-06-07,13.4,13.93,13.13,13.33,11090,12.4027044695031,12.8932591985208,12.1527992301922,12.3379142222744,11981.7415923604,0.0,1.0
2023-06-08,13.4,14.22,13.265,13.38,3871,12.4027044695031,13.1616759370399,12.2777518498477,12.3841929702949,4182.26525735142,0.0,1.0
2023-06-09,13.35,14.67,13.35,14.67,2393,12.3564257214826,13.5781846692247,12.3564257214826,13.5781846692247,2585.41998471762,0.0,1.0
2023-06-12,13.25,13.65,13.19,13.59,6743,12.2638682254415,12.6340982096058,12.2083337278169,12.5785637119811,7285.20140282114,0.0,1.0
2023-06-13,13.23,13.7,13.11,13.5778,7881,12.2453567262333,12.6803769576263,12.134287730984,12.5672716974641,8514.70743817786,0.0,1.0
2023-06-14,13.1,13.52,13.1,13.52,2216,12.1250319813799,12.5137734647524,12.1250319813799,12.5137734647524,2394.18749942928,0.0,1.0
2023-06-15,13.0,13.15,13.0,13.0,3981,12.1620549797963,12.3023863834094,12.1620549797963,12.1620549797963,4255.28416751712,0.14,1.0
2023-06-16,12.37,13.09,12.37,13.07,19433,11.5726630846216,12.2462538219641,11.5726630846216,12.2275429681491,20771.9008358101,0.0,1.0
2023-06-20,12.2,12.72,12.2,12.49,8548,11.4136208271935,11.9001030263853,11.4136208271935,11.684928207512,9136.94274401814,0.0,1.0
2023-06-21,12.04,12.3,12.02,12.3,10629,11.2639339966729,11.5071750962688,11.2452231428578,11.5071750962688,11361.3201247273,0.0,1.0
2023-06-22,11.95,12.15,11.905,12.15,8556,11.1797351545051,11.3668436926558,11.1376357334212,11.3668436926558,9145.49393048892,0.0,1.0
2023-06-23,12.19,12.7,12.01,12.1928,14749,11.4042654002859,11.8813921725703,11.2358677159503,11.40688491982,15765.1811571741,0.0,1.0
2023-06-26,12.75,12.75,12.75,12.75,655,11.9281693071079,11.9281693071079,11.9281693071079,11.9281693071079,700.128392294328,0.0,1.0
2023-06-27,12.4897,12.4897,12.3729,12.48,711,11.6846475447048,11.6846475447048,11.5753761584248,11.6755727806045,759.986697589717,0.0,1.0
2023-06-28,12.5,12.98,12.5,12.7,1942,11.6942836344195,12.1433441259813,11.6942836344195,11.8813921725703,2075.80051577952,0.0,1.0
2023-06-29,12.9,12.93,12.5369,12.5369,2268,12.068500710721,12.0965669914436,11.7288051597083,11.7288051597083,2424.2613644634,0.0,1.0
2023-06-30,13.2499,13.3786,12.8256,12.9,2458,12.3958470982156,12.5162514425156,11.9988963345289,12.068500710721,2627.35204314421,0.0,1.0
2023-07-03,13.46,13.6,12.74,12.74,5057,12.592404617543,12.7233805942485,11.9188138802004,11.9188138802004,5405.41874783572,0.0,1.0
2023-07-05,13.81,13.85,13.3887,13.41,8907,12.9198445593067,12.9572662669369,12.5257004236922,12.5456274830053,9520.67723689399,0.0,1.0
2023-07-06,14.5,14.94,13.95,13.95,37095,13.5653690159267,13.9770077998582,13.0508205360122,13.0508205360122,39650.7827666534,0.0,1.0
2023-07-07,14.33,14.62,14.2,14.53,10257,13.4063267584986,13.6776341388171,13.2847062087006,13.5934352966493,10963.6899538365,0.0,1.0
2023-07-10,14.1,14.945,14.1,14.32,4601,13.1911519396252,13.981685513312,13.1911519396252,13.396971331591,4918.00111900184,0.0,1.0
2023-07-11,14.33,14.46,13.91,14.14,5670,13.4063267584986,13.5279473082965,13.0133988283821,13.2285736472554,6060.6534111585,0.0,1.0
2023-07-12,14.5,14.5823,14.45,14.48,3409,13.5653690159267,13.6423641793757,13.518591881389,13.5466581621116,3643.87433485702,0.0,1.0
2023-07-13,14.605,14.995,14.4,14.51,11191,13.6636009984558,14.0284626478497,13.4718147468513,13.5747244428342,11962.0409742989,0.0,1.0
2023-07-14,14.61,14.92,14.48,14.48,1210,13.6682787119096,13.9582969460432,13.5466581621116,13.5466581621116,1293.36695370402,0.0,1.0
2023-07-17,14.52,14.84,14.52,14.75,5868,13.5840798697417,13.8834535307829,13.5840798697417,13.7992546886151,6272.2952763101,0.0,1.0
2023-07-18,15.36,15.36,14.59,14.59,2161,14.3699357299747,14.3699357299747,13.6495678580945,13.6495678580945,2309.88924541686,0.0,1.0
2023-07-19,15.33,16.0,15.1,15.1,3999,14.3418694492521,14.968683052057,14.1266946303788,14.1266946303788,4274.52433707636,0.0,1.0
2023-07-20,15.6,15.69,14.29,15.36,7390,14.5944659757556,14.6786648179234,13.3689050508684,14.3699357299747,7899.15850237414,0.0,1.0
2023-07-21,15.33,15.695,15.05,15.5,9201,14.3418694492521,14.6833425313772,14.0799174958411,14.5009117066802,9834.93333969482,0.0,1.0
2023-07-24,15.26,15.88,15.25,15.88,1344,14.2763814608994,14.8564179291666,14.2670260339918,14.8564179291666,1436.59932708942,0.0,1.0
2023-07-25,15.44,15.9,15.25,15.26,1770,14.444779145235,14.8751287829817,14.2670260339918,14.2763814608994,1891.95000665795,0.0,1.0
2023-07-26,16.1,16.1,15.29,15.3758,5639,15.0622373211324,15.0622373211324,14.304447741622,14.3847173044886,6027.51756358427,0.0,1.0
2023-07-27,16.19,16.195,15.63,16.0,4767,15.1464361633002,15.151113876754,14.6225322564782,14.968683052057,5095.4382382703,0.0,1.0
2023-07-28,17.69,18.08,16.01,16.01,8448,16.5497501994305,16.9146118488244,14.9780384789645,14.9780384789645,9030.05291313356,0.0,1.0
2023-07-31,18.5,18.5371,17.75,18.5371,6334,17.3075397789409,17.3422484127679,16.6058827608757,17.3422484127679,6770.40188823247,0.0,1.0
2023-08-01,18.13,18.13,17.32,17.86,5068,16.9613889833621,16.9613889833621,16.2035994038517,16.7087924568586,5417.17662923304,0.0,1.0
2023-08-02,18.0,18.0,17.4352,17.7,1747,16.8397684335641,16.8397684335641,16.3113739218265,16.5591056263381,1867.36534555449,0.0,1.0
2023-08-03,17.27,17.95,17.27,17.95,2105,16.156822269314,16.7929912990265,16.156822269314,16.7929912990265,2250.03094012147,0.0,1.0
2023-08-04,17.9,17.99,17.37,17.37,2459,16.7462141644888,16.8304130066566,16.2503765383894,16.2503765383894,2628.42094145305,0.0,1.0
2023-08-07,17.68,17.68,17.65,17.65,833,16.540394772523,16.540394772523,16.5123284918004,16.5123284918004,890.392291268967,0.0,1.0
2023-08-08,17.51,17.81,16.7801,17.66,6729,16.3813525150949,16.662015322321,15.6984999051139,16.5216839187079,7192.61672022675,0.0,1.0
2023-08-09,17.211,17.23,17.2107,17.23,697,16.1016252505596,16.1194005616839,16.1013445877524,16.1194005616839,745.022121265869,0.0,1.0
2023-08-10,17.2444,17.85,17.21,17.5,4872,16.1328723764307,16.6994370299511,16.1006897078688,16.3719970881874,5207.67256069918,0.0,1.0
2023-08-11,17.01,17.35,16.9,17.2,9217,15.9135811697181,16.2316656845743,15.8106714737352,16.0913342809613,9852.03571263635,0.0,1.0
2023-08-14,16.78,16.82,16.6,16.75,2913,15.6984063508448,15.7358280584749,15.5300086665092,15.6703400701222,3113.70077366927,0.0,1.0
2023-08-15,16.77,16.8001,16.77,16.8,546,15.6890509239373,15.7172107589289,15.6890509239373,15.7171172046599,583.618476630078,0.0,1.0
2023-08-16,16.65,16.65,16.4,16.52,2129,15.5767858010468,15.5767858010468,15.3429001283584,15.4551652512489,2275.68449953378,0.0,1.0
2023-08-17,16.45,16.45,16.43,16.43,1063,15.3896772628961,15.3896772628961,15.370966409081,15.370966409081,1136.23890230362,0.0,1.0
2023-08-18,16.05,16.05,16.05,16.05,239,15.0154601865947,15.0154601865947,15.0154601865947,15.0154601865947,255.466695814265,0.0,1.0
2023-08-21,16.0,16.14,15.6001,15.6001,3357,14.968683052057,15.0996590287625,14.5945595300247,14.5945595300247,3588.29162279703,0.0,1.0
2023-08-22,15.92,16.3,15.5101,15.97,3295,14.8938396367967,15.2493458592831,14.5103606878568,14.9406167713344,3522.01992764856,0.0,1.0
2023-08-23,15.92,15.92,15.92,15.92,193,14.8938396367967,14.8938396367967,14.8938396367967,14.8938396367967,206.297373607336,0.0,1.0
2023-08-24,16.1,16.1,15.75,15.95,1570,15.0622373211324,15.0622373211324,14.7347973793686,14.9219059175193,1678.17034488869,0.0,1.0
2023-08-25,16.1,16.1,16.1,16.1,95,15.0622373211324,15.0622373211324,15.0622373211324,15.0622373211324,101.545339340398,0.0,1.0
2023-08-28,16.1,16.1,16.1,16.1,2496,15.0622373211324,15.0622373211324,15.0622373211324,15.0622373211324,2667.97017888036,0.0,1.0
2023-08-29,16.05,16.15,15.77,15.96,3470,15.0154601865947,15.10901445567,14.7535082331837,14.9312613444269,3709.07713169666,0.0,1.0
2023-08-30,15.97,16.05,15.97,16.05,560,14.9406167713344,15.0154601865947,14.9406167713344,15.0154601865947,598.583052953928,0.0,1.0
2023-08-31,15.97,16.45,15.84,16.1,3369,14.9406167713344,15.3896772628961,14.8189962215364,15.0622373211324,3601.11840250318,0.0,1.0
2023-09-01,16.33,16.45,16.0387,16.0387,4149,15.2774121400057,15.3896772628961,15.0048885541892,15.0048885541892,4434.85908340329,0.0,1.0
2023-09-05,16.15,16.15,15.87,15.87,5455,15.10901445567,15.10901445567,14.847062502259,14.847062502259,5830.84027475658,0.0,1.0
2023-09-06,16.1,16.15,15.88,15.88,2512,15.0622373211324,15.10901445567,14.8564179291666,14.8564179291666,2685.0725518219,0.0,1.0
2023-09-07,16.15,16.15,15.51,15.975,2520,15.10901445567,15.10901445567,14.5102671335878,14.9452944847882,2693.62373829268,0.0,1.0
2023-09-08,15.95,16.05,15.75,15.75,1675,14.9219059175193,15.0154601865947,14.7347973793686,14.7347973793686,1790.40466731756,0.0,1.0
2023-09-11,16.033,16.05,16.0,16.0,2517,14.9995559608519,15.0154601865947,14.968683052057,14.968683052057,2690.41704336613,0.0,1.0
2023-09-12,15.6,15.99,15.6,15.86,5198,14.5944659757556,14.9593276251495,14.5944659757556,14.8377070753515,5556.13340938306,0.0,1.0
2023-09-13,15.36,15.5,15.36,15.5,892,14.3699357299747,14.5009117066802,14.3699357299747,14.5009117066802,953.457291490901,0.0,1.0
2023-09-14,15.5699,15.5699,15.5699,15.5699,852,14.6972821174694,14.6972821174694,14.6972821174694,14.6972821174694,902.585572895302,0.14,1.0
2023-09-15,15.28,15.34,15.26,15.34,1566,14.4236296157928,14.4802669048601,14.4047505194371,14.4802669048601,1658.97770792728,0.0,1.0
2023-09-18,15.26,15.2962,15.26,15.26,2577,14.4047505194371,14.438921683841,14.4047505194371,14.4047505194371,2730.00354618684,0.0,1.0
2023-09-19,15.16,15.2,14.9,15.11,11066,14.3103550376583,14.3481132303698,14.0649267850336,14.2631572967689,11723.0187202575,0.0,1.0
2023-09-20,14.81,15.29,14.64,15.29,10492,13.9799708514327,14.4330691639707,13.8194985324088,14.4330691639707,11114.9387685651,0.0,1.0
2023-09-21,14.98,14.98,14.7,14.9,1851,14.1404431704566,14.1404431704566,13.8761358214761,14.0649267850336,1960.89893829718,0.0,1.0
2023-09-22,15.0,15.15,14.99,14.99,1766,14.1593222668123,14.3009154894804,14.1498827186344,14.1498827186344,1870.85225555529,0.0,1.0
2023-09-25,14.78,15.2,14.77,14.83,5912,13.9516522068991,14.3481132303698,13.9422126587212,13.9988499477884,6263.01162788382,0.0,1.0
2023-09-26,14.77,14.81,14.77,14.78,2436,13.9422126587212,13.9799708514327,13.9422126587212,13.9516522068991,2580.6319901091,0.0,1.0
2023-09-27,14.66,15.17,14.66,14.71,1986,13.8383776287646,14.3197945858362,13.8383776287646,13.8855753696539,2103.91425794609,0.0,1.0
2023-09-28,14.7,15.105,14.7,15.105,985,13.8761358214761,14.25843752268,13.8761358214761,14.25843752268,1043.48214706792,0.0,1.0
2023-09-29,14.7252,15.15,14.7252,14.91,2900,13.8999234828843,14.3009154894804,13.8999234828843,14.0743663332114,3072.18094060608,0.0,1.0
2023-10-02,14.99,14.99,14.7,14.7,1478,14.1498827186344,14.1498827186344,13.8761358214761,13.8761358214761,1565.75290697096,0.0,1.0
2023-10-03,14.99,14.99,14.99,14.99,433,14.1498827186344,14.1498827186344,14.1498827186344,14.1498827186344,458.708395614632,0.0,1.0
2023-10-04,14.72,14.98,14.66,14.728,3137,13.8950149178318,14.1404431704566,13.8383776287646,13.9025665563741,3323.25227954527,0.0,1.0
2023-10-05,14.7,15.07,14.7,15.06,2567,13.8761358214761,14.2253991040574,13.8761358214761,14.2159595558796,2719.40981880544,0.0,1.0
2023-10-06,15.0486,15.07,14.87,14.87,959,14.2051984709568,14.2253991040574,14.0366081404999,14.0366081404999,1015.93845587628,0.0,1.0
2023-10-09,15.0,15.09,14.5001,14.89,9828,14.1593222668123,14.2442782004132,13.6874392534004,14.0554872368557,10411.5152704402,0.0,1.0
2023-10-10,15.0,15.0,15.0,15.0,354,14.1593222668123,14.1593222668123,14.1593222668123,14.1593222668123,375.01794930157,0.0,1.0
2023-10-11,14.86,14.9999,14.86,14.86,1790,14.0271685923221,14.1592278713305,14.0271685923221,14.0271685923221,1896.27720127064,0.0,1.0
2023-10-12,14.86,14.86,14.86,14.86,316,14.0271685923221,14.0271685923221,14.0271685923221,14.0271685923221,334.761785252247,0.0,1.0
2023-10-13,15.02,15.02,14.86,15.0,1871,14.1782013631681,14.1782013631681,14.0271685923221,14.1593222668123,1982.08639305998,0.0,1.0
2023-10-16,14.88,15.155,14.88,15.155,3935,14.0460476886778,14.3056352635694,14.0460476886778,14.3056352635694,4168.63172458101,0.0,1.0
2023-10-17,14.86,15.04,14.86,15.04,5393,14.0271685923221,14.1970804595238,14.0271685923221,14.1970804595238,5713.19717678915,0.0,1.0
2023-10-18,14.87,14.99,14.86,14.86,525,14.0366081404999,14.1498827186344,14.0271685923221,14.0271685923221,556.170687523515,0.0,1.0
2023-10-19,14.86,15.045,14.86,14.9,2540,14.0271685923221,14.2018002336128,14.0271685923221,14.0649267850336,2690.80675487566,0.0,1.0
2023-10-20,15.25,15.25,15.1,15.1,982,14.3953109712592,14.3953109712592,14.2537177485911,14.2537177485911,1040.3040288535,0.0,1.0
2023-10-23,15.2,15.2,14.98,14.98,1328,14.3481132303698,14.3481132303698,14.1404431704566,14.1404431704566,1406.84699624996,0.0,1.0
2023-10-24,15.2,15.2,15.2,15.2,104,14.3481132303698,14.3481132303698,14.3481132303698,14.3481132303698,110.174764766563,0.0,1.0
2023-10-25,15.2,15.2,15.2,15.2,318,14.3481132303698,14.3481132303698,14.3481132303698,14.3481132303698,336.880530728529,0.0,1.0
2023-10-26,15.29,15.29,14.75,14.8607,8149,14.4330691639707,14.4330691639707,13.9233335623654,14.0278293606945,8632.82844310306,0.0,1.0
2023-10-27,14.86,15.0,14.86,14.98,3842,14.0271685923221,14.1593222668123,14.0271685923221,14.1404431704566,4070.11005993397,0.0,1.0
2023-10-30,14.93,14.98,14.21,14.76,4711,14.0932454295672,14.1404431704566,13.4135979607602,13.9327731105433,4990.70496937766,0.0,1.0
2023-10-31,14.9899,14.9899,14.65,14.65,1045,14.1497883231527,14.1497883231527,13.8289380805867,13.8289380805867,1107.04451135632,0.0,1.0
2023-11-01,14.62,14.9782,14.61,14.89,4464,13.8006194360531,14.1387440517845,13.7911798878752,14.0554872368557,4729.03990305707,0.0,1.0
2023-11-02,15.0,15.29,14.61,14.61,8334,14.1593222668123,14.4330691639707,13.7911798878752,13.7911798878752,8828.81239965899,0.0,1.0
2023-11-03,15.1,15.1,15.0,15.01,2104,14.2537177485911,14.2537177485911,14.1593222668123,14.1687618149902,2228.92024104661,0.0,1.0
2023-11-06,15.35,16.09,15.25,15.25,12857,14.4897064530379,15.1882330182007,14.3953109712592,14.3953109712592,13620.3552942663,0.0,1.0
2023-11-07,15.07,16.08,15.07,15.4101,12073,14.2253991040574,15.1787934700228,14.2253991040574,14.546438137587,12789.8070675646,0.0,1.0
2023-11-08,15.1,15.5,15.1,15.5,2202,14.2537177485911,14.6312996757061,14.2537177485911,14.6312996757061,2332.73876938433,0.0,1.0
2023-11-09,14.86,15.0,14.11,14.11,10604,14.0271685923221,14.1593222668123,13.3192024789815,13.3192024789815,11233.5885152368,0.0,1.0
2023-11-10,14.99,14.99,14.95,14.97,1895,14.1498827186344,14.1498827186344,14.1121245259229,14.1310036222787,2007.51133877535,0.0,1.0
2023-11-13,14.75,14.99,14.66,14.91,4496,13.9233335623654,14.1498827186344,13.8383776287646,14.0743663332114,4762.93983067757,0.0,1.0
2023-11-14,15.3899,15.3899,14.76,14.76,14446,14.5273702502677,14.5273702502677,13.9327731105433,13.9327731105433,15303.6985751708,0.0,1.0
2023-11-15,15.0,15.22,15.0,15.22,699,14.1593222668123,14.3669923267256,14.1593222668123,14.3669923267256,740.501543959879,0.0,1.0
2023-11-16,15.06,15.34,14.91,14.91,6032,14.2159595558796,14.4802669048601,14.0743663332114,14.0743663332114,6390.13635646062,0.0,1.0
2023-11-17,15.09,15.09,15.09,15.09,412,14.2442782004132,14.2442782004132,14.2442782004132,14.2442782004132,436.46156811369,0.0,1.0
2023-11-20,15.09,15.09,15.09,15.09,146,14.2442782004132,14.2442782004132,14.2442782004132,14.2442782004132,154.668419768444,0.0,1.0
2023-11-21,15.1,15.48,15.1,15.19,3305,14.2537177485911,14.6124205793503,14.2537177485911,14.3386736821919,3501.22689955278,0.0,1.0
2023-11-22,15.22,15.5,15.165,15.35,3595,14.3669923267256,14.6312996757061,14.3150748117473,14.4897064530379,3808.44499361338,0.0,1.0
2023-11-24,15.21,15.21,15.21,15.21,592,14.3575527785477,14.3575527785477,14.3575527785477,14.3575527785477,627.148660978895,0.0,1.0
2023-11-27,15.1,15.4,15.1,15.35,2213,14.2537177485911,14.5369041939273,14.2537177485911,14.4897064530379,2344.39186950387,0.0,1.0
2023-11-28,15.1,15.1,15.1,15.1,285,14.2537177485911,14.2537177485911,14.2537177485911,14.2537177485911,301.921230369907,0.0,1.0
2023-11-29,15.24,15.395,15.1705,15.345,4420,14.3858714230813,14.5321844198384,14.3202665632451,14.484986678949,4682.42750257892,0.0,1.0
2023-11-30,14.82,15.59,14.77,15.1,4267,13.9894103996106,14.7162556093069,13.9422126587212,14.2537177485911,4520.34347364348,0.0,1.0
2023-12-01,14.59,14.85,13.2,14.8202,28475,13.7723007915194,14.0177290441442,12.4602035947948,13.9895991905741,30165.6387185373,0.0,1.0
2023-12-04,14.805,15.1604,14.7,14.7,2907,13.9752510773438,14.3107326195854,13.8761358214761,13.8761358214761,3079.59654977305,0.0,1.0
2023-12-05,15.155,15.155,14.85,15.01,4221,14.3056352635694,14.3056352635694,14.0177290441442,14.1687618149902,4471.61232768904,0.0,1.0
2023-12-06,15.19,15.29,15.01,15.16,3591,14.3386736821919,14.4330691639707,14.1687618149902,14.3103550376583,3804.20750266084,0.0,1.0
2023-12-07,15.21,15.21,15.08,15.08,1062,14.3575527785477,14.3575527785477,14.2348386522353,14.2348386522353,1125.05384790471,0.0,1.0
2023-12-08,15.4,15.431,15.19,15.19,1904,14.5369041939273,14.5661667932787,14.3386736821919,14.3386736821919,2017.04569341861,0.0,1.0
2023-12-11,15.6,15.6,15.3,15.3,2688,14.7256951574848,14.7256951574848,14.4425087121486,14.4425087121486,2847.59392012039,0.0,1.0
2023-12-12,15.26,16.0038,15.26,15.36,4837,14.4047505194371,15.1068641129074,14.4047505194371,14.4991460012158,5124.18593438329,0.0,1.0
2023-12-13,14.95,15.44,14.95,15.25,27641,14.1121245259229,14.5746623866388,14.1121245259229,14.3953109712592,29282.1218549285,0.0,1.0
2023-12-14,15.22,15.4,14.99,15.1,10611,14.4991460012158,14.6706207896665,14.2800393270844,14.384829475582,11138.5470555616,0.14,1.0
2023-12-15,15.55,15.81,15.17,15.17,5871,14.8135164467087,15.0612022522485,14.4515141155351,14.4515141155351,6162.88848960531,0.0,1.0
2023-12-18,15.99,16.8,15.3,15.7,9988,15.2326770406991,16.004313588727,14.575357018305,14.9564121037509,10484.5733664074,0.0,1.0
2023-12-19,16.08,16.41,16.02,16.09,2538,15.3184144349245,15.6327848804173,15.2612561721076,15.3279408120606,2664.18173848037,0.0,1.0
2023-12-20,16.27,17.45,15.64,16.88,21364,15.4994156005113,16.6235281025766,14.899253840934,16.0805246058162,22426.1539247024,0.0,1.0
2023-12-21,16.17,16.54,16.125,16.5,22053,15.4041518291498,15.7566277831872,15.3612831320371,15.7185222746426,23149.4089356611,0.0,1.0
2023-12-22,16.25,16.61,16.0164,16.41,8649,15.480362846239,15.8233124231403,15.2578266763386,15.6327848804173,9079.00230737461,0.0,1.0
2023-12-26,16.53,16.53,16.2,16.2,1288,15.7471014060511,15.7471014060511,15.4327309605582,15.4327309605582,1352.0354921839,0.0,1.0
2023-12-27,16.4,16.725,16.25,16.5,27754,15.6232585032812,15.9328657602059,15.480362846239,15.7185222746426,29133.84553577,0.0,1.0
2023-12-28,16.8,16.8,16.69,16.7,2044,16.004313588727,16.004313588727,15.8995234402294,15.9090498173656,2145.62154194402,0.0,1.0
2023-12-29,16.8,16.955,16.62,16.72,10225,16.004313588727,16.1519724343373,15.8328388002764,15.9281025716379,10733.3562947053,0.0,1.0
2024-01-02,16.25,16.88,16.25,16.603,4198,15.480362846239,16.0805246058162,15.480362846239,15.816643959145,4406.7119535621,0.0,1.0
2024-01-03,16.68,16.79,16.22,16.22,5609,15.8899970630933,15.9947872115909,15.4517837148305,15.4517837148305,5887.86263638157,0.0,1.0
2024-01-04,16.93,17.02,16.75,16.95,9948,16.128156491497,16.2138938857223,15.9566817030463,16.1472092457693,10442.5846865259,0.0,1.0
2024-01-05,16.83,17.0,16.73,17.0,7852,16.0328927201355,16.19484113145,15.937628948774,16.19484113145,8242.37786073599,0.0,1.0
2024-01-08,17.02,17.05,16.69,16.83,2467,16.2138938857223,16.2424730171307,15.8995234402294,16.0328927201355,2589.65183169074,0.0,1.0
2024-01-09,17.01,17.445,17.0,17.445,2168,16.2043675085861,16.6187649140085,16.19484113145,16.6187649140085,2275.78644957663,0.0,1.0
2024-01-10,17.0,17.5925,16.88,17.19,5544,16.19484113145,16.7592789767667,16.0805246058162,16.3758422970368,5819.63103157416,0.0,1.0
2024-01-11,16.915,17.2018,16.75,17.2018,2757,16.1138669257927,16.3870834220574,15.9566817030463,16.3870834220574,2894.06976083153,0.0,1.0
2024-01-12,16.9148,17.6245,16.9148,17.6245,907,16.11367639825,16.7897633836024,16.11367639825,16.7897633836024,952.093316312729,0.0,1.0
2024-01-16,17.55,17.76,16.7181,16.7181,10422,16.7187918739381,16.9188457937972,15.926292559982,15.926292559982,10940.1505431215,0.0,1.0
2024-01-17,17.75,17.8,17.47,17.7,6204,16.909319416661,16.9569513023418,16.6425808568489,16.8616875309803,6512.44424961871,0.0,1.0
2024-01-18,17.75,17.75,17.635,17.635,1010,16.909319416661,16.909319416661,16.7997660795953,16.7997660795953,1060.21416700756,0.0,1.0
2024-01-19,17.65,17.7,17.65,17.65,1567,16.8140556452995,16.8616875309803,16.8140556452995,16.8140556452995,1644.90653435728,0.0,1.0
2024-01-22,17.65,17.9,17.59,17.59,4779,16.8140556452995,17.0522150737032,16.7568973824827,16.7568973824827,5016.59752884073,0.0,1.0
2024-01-23,17.67,18.0379,17.67,18.0379,2352,16.8331083995718,17.1835838144107,16.8331083995718,17.1835838144107,2468.93437703147,0.0,1.0
2024-01-24,18.0,18.0,17.75,17.75,926,17.1474788450647,17.1474788450647,16.909319416661,16.909319416661,972.037939256435,0.0,1.0
2024-01-25,18.0,18.0,18.0,18.0,695,17.1474788450647,17.1474788450647,17.1474788450647,17.1474788450647,729.553312940845,0.0,1.0
2024-01-26,17.91,18.0,17.75,18.0,5616,17.0617414508394,17.1474788450647,16.909319416661,17.1474788450647,5895.21065536083,0.0,1.0
2024-01-29,17.98,18.0,17.81,17.81,1826,17.1284260907924,17.1474788450647,16.9664776794779,16.9664776794779,1916.7832365899,0.0,1.0
2024-01-30,18.1689,18.1689,17.916,17.93,2976,17.3083793548942,17.3083793548942,17.0674572771211,17.0807942051117,3123.95778318267,0.0,1.0
2024-01-31,18.0,18.43,18.0,18.06,5828,17.1474788450647,17.557113061919,17.1474788450647,17.2046371078816,6117.75065873272,0.0,1.0
2024-02-01,18.0,18.3747,17.865,18.3747,19366,17.1474788450647,17.5044321963561,17.0188727537267,17.5044321963561,20328.8193646222,0.0,1.0
2024-02-02,17.82,18.09,17.7101,18.09,2295,16.976004056614,17.23321623929,16.8713091718878,17.23321623929,2409.10050820035,0.0,1.0
2024-02-05,17.67,17.9,17.5,17.5,3278,16.8331083995718,17.0522150737032,16.6711599882573,16.6711599882573,3440.97231628791,0.0,1.0
2024-02-06,17.14,17.8737,16.31,17.8737,18666,16.328210411356,17.0271607018352,15.5375211090558,17.0271607018352,19594.0174666962,0.0,1.0
2024-02-07,17.03,17.25,16.7905,17.25,2760,16.2234202628584,16.4330005598537,15.9952635304477,16.4330005598537,2897.21891182264,0.0,1.0
2024-02-08,16.85,17.25,16.7525,16.76,1235,16.0519454744078,16.4330005598537,15.9590632973303,15.9662080801825,1296.40049134092,0.0,1.0
2024-02-09,17.15,17.25,16.8501,17.0535,4572,16.3377367884922,16.4330005598537,16.0520407381791,16.2458072491284,4799.30611045402,0.0,1.0
2024-02-12,17.0,17.25,17.0,17.055,2300,16.19484113145,16.4330005598537,16.19484113145,16.2472362056988,2414.34909318553,0.0,1.0
2024-02-13,16.76,17.3335,16.76,16.96,3899,15.9662080801825,16.5125458089405,15.9662080801825,16.1567356229054,4092.84657144798,0.0,1.0
2024-02-14,17.05,17.1109,16.5,16.75,8667,16.2424730171307,16.3004886538899,15.7185222746426,15.9566817030463,9097.89721332131,0.0,1.0
2024-02-15,17.15,17.34,16.5701,17.0,5383,16.3377367884922,16.518737954079,15.785302178367,16.19484113145,5650.62659505118,0.0,1.0
2024-02-16,16.75,17.35,16.75,17.35,2804,15.9566817030463,16.5282643312151,15.9566817030463,16.5282643312151,2943.40645969227,0.0,1.0
2024-02-20,16.75,17.2,16.58,16.58,4143,15.9566817030463,16.3853686741729,15.7947332917318,15.7947332917318,4348.97751872507,0.0,1.0
2024-02-21,16.65,16.98,16.65,16.97,661,15.8614179316848,16.1757883771777,15.8614179316848,16.1662620000415,693.862935041582,0.0,1.0
2024-02-22,16.7,16.94,16.57,16.94,3616,15.9090498173656,16.1376828686331,15.7852069145957,16.1376828686331,3795.77666128646,0.0,1.0
2024-02-23,16.815,17.12,16.57,16.94,5294,16.0186031544313,16.3091576570838,15.7852069145957,16.1376828686331,5557.20178231486,0.0,1.0
2024-02-26,16.74,16.94,16.58,16.94,3143,15.9471553259102,16.1376828686331,15.7947332917318,16.1376828686331,3299.26052168787,0.0,1.0
2024-02-27,16.8,16.89,16.58,16.89,3833,16.004313588727,16.0900509829524,15.7947332917318,16.0900509829524,4023.56524964355,0.0,1.0
2024-02-28,16.705,16.79,16.695,16.79,4199,15.9138130059336,15.9947872115909,15.9042866287975,15.9947872115909,4407.76167055916,0.0,1.0
2024-02-29,16.7,16.92,16.7,16.76,4721,15.9090498173656,16.1186301143608,15.9090498173656,15.9662080801825,4955.71394301255,0.0,1.0
2024-03-01,16.81,17.22,16.81,16.9,15737,16.0138399658632,16.4044214284452,16.0138399658632,16.0995773600885,16519.3963823742,0.0,1.0
2024-03-04,16.77,17.1,16.76,17.05,2325,15.9757344573186,16.2901049028115,15.9662080801825,16.2424730171307,2440.59201811146,0.0,1.0
2024-03-05,16.77,17.3,16.77,16.94,2780,15.9757344573186,16.4806324455344,15.9757344573186,16.1376828686331,2918.21325176338,0.0,1.0
2024-03-06,16.75,16.95,16.5,16.95,5068,15.9566817030463,16.1472092457693,15.7185222746426,16.1472092457693,5319.96574098447,0.0,1.0
2024-03-07,16.62,16.95,16.61,16.95,3773,15.8328388002764,16.1472092457693,15.8233124231403,16.1472092457693,3960.58222982131,0.0,1.0
2024-03-08,16.765,16.9,16.62,16.65,4321,15.9709712687505,16.0995773600885,15.8328388002764,15.8614179316848,4535.82714419769,0.0,1.0
2024-03-11,16.78,16.93,16.61,16.7,5085,15.9852608344548,16.128156491497,15.8233124231403,15.9090498173656,5337.81092993408,0.0,1.0
2024-03-12,16.63,16.905,16.63,16.905,1884,15.8423651774125,16.1043405486566,15.8423651774125,16.1043405486566,1977.66682241807,0.0,1.0
2024-03-13,16.56,16.965,16.56,16.77,13966,15.7756805374595,16.1614988114735,15.7756805374595,15.9757344573186,14660.3475806214,0.0,1.0
2024-03-14,16.57,16.57,16.52,16.5486,1047,15.9281025716379,15.9281025716379,15.8800394980964,15.9075315761621,1089.19376441559,0.15,1.0
2024-03-15,16.75,17.24,16.75,16.755,36266,16.1011296363871,16.5721477570934,16.1011296363871,16.1059359437412,37727.508176023,0.0,1.0
2024-03-18,16.51,16.85,16.51,16.7663,31465,15.8704268833881,16.19725578347,15.8704268833881,16.1167981983616,32733.0294148394,0.0,1.0
2024-03-19,16.37,16.61,16.37,16.57,6390,15.7358502774721,15.966553030471,15.7358502774721,15.9281025716379,6647.51495187741,0.0,1.0
2024-03-20,16.38,16.6179,16.38,16.6,1699,15.7454628921803,15.9741469960906,15.7454628921803,15.9569404157627,1767.46915543658,0.0,1.0
2024-03-21,16.4,16.71,16.4,16.5,1001,15.7646881215969,16.0626791775539,15.7646881215969,15.8608142686798,1041.33997915952,0.0,1.0
2024-03-22,16.71,16.7968,16.43,16.7593,17915,16.0626791775539,16.1461166732219,15.7935259657218,16.1100693680658,18636.9687578849,0.0,1.0
2024-03-25,16.825,17.18,16.685,16.97,2095,16.1732242466993,16.5144720688436,16.0386476407832,16.3126071599695,2179.42782851067,0.0,1.0
2024-03-26,16.75,16.75,16.67,16.67,809,16.1011296363871,16.1011296363871,16.0242287187208,16.0242287187208,841.602440699349,0.0,1.0
2024-03-27,16.75,16.97,16.74,16.97,3541,16.1011296363871,16.3126071599695,16.0915170216788,16.3126071599695,3683.70116503881,0.0,1.0
2024-03-28,16.75,16.96,16.43,16.73,4576,16.1011296363871,16.3029945452612,15.7935259657218,16.0819044069705,4760.41133330064,0.0,1.0
2024-04-01,16.67,16.76,16.67,16.76,7313,16.0242287187208,16.1107422510954,16.0242287187208,16.1107422510954,7607.71155603749,0.0,1.0
2024-04-02,16.56,16.8,16.52,16.77,8333,15.9184899569296,16.1491927099286,15.8800394980964,16.1203548658037,8668.81722910712,0.0,1.0
2024-04-03,16.33,16.52,16.32,16.52,5435,15.6973998186389,15.8800394980964,15.6877872039306,15.8800394980964,5654.02875797399,0.0,1.0
2024-04-04,16.35,16.75,16.25,16.33,9889,15.7166250480555,16.1011296363871,15.6204989009726,15.6973998186389,10287.5235303781,0.0,1.0
2024-04-05,16.06,16.49,16.06,16.25,4003,15.437859221515,15.8512016539715,15.437859221515,15.6204989009726,4164.31961695859,0.0,1.0
2024-04-08,15.86,16.08,15.85,16.06,7602,15.2456069273492,15.4570844509316,15.2359943126409,15.437859221515,7908.35816340724,0.0,1.0
2024-04-09,16.0,16.3,15.76,15.76,3939,15.3801835332653,15.668561974514,15.1494807802663,15.1494807802663,4097.74043747186,0.0,1.0
2024-04-10,15.77,15.84,15.46,15.66,7740,15.1590933949746,15.2263816979326,14.8611023390176,15.0533546331834,8051.91951917548,0.0,1.0
2024-04-11,15.38,15.7,15.36,15.53,3490,14.7842014213513,15.0918050920166,14.7649761919347,14.9283906419756,3630.64588138531,0.0,1.0
2024-04-12,15.29,15.4591,15.29,15.4591,562,14.6976878889766,14.8602372036938,14.6976878889766,14.8602372036938,584.648419867782,0.0,1.0
2024-04-15,15.06,15.16,14.82,15.12,8480,14.476597750686,14.5727238977689,14.245894997687,14.5342734389357,8821.74128199067,0.0,1.0
2024-04-16,14.75,15.0499,14.56,15.0499,11082,14.1786066947289,14.4668890098306,13.9959670152714,14.4668890098306,11528.6010479978,0.0,1.0
2024-04-17,15.05,15.05,14.55,14.55,1866,14.4669851359777,14.4669851359777,13.9863544005631,13.9863544005631,1941.19920190974,0.0,1.0
2024-04-18,14.65,16.27,14.65,16.27,4755,14.082480547646,15.6397241303891,14.082480547646,15.6397241303891,4946.62497592758,0.0,1.0
2024-04-19,15.21,15.37,14.99,14.99,7955,14.6207869713103,14.774588806643,14.4093094477279,14.4093094477279,8275.58395026369,0.0,1.0
2024-04-22,15.945,15.945,15.5137,15.5137,1800,15.3273141523697,15.3273141523697,14.9127220800011,14.9127220800011,1872.53942306406,0.0,1.0
2024-04-23,15.9,15.93,15.25,15.25,2286,15.2840573861824,15.3128952303073,14.6592374301435,14.6592374301435,2378.12506729136,0.0,1.0
2024-04-24,15.85,16.0,15.6,15.88,2111,15.2359943126409,15.3801835332653,14.9956789449337,15.2648321567658,2196.07262338236,0.0,1.0
2024-04-25,15.52,15.52,15.52,15.52,561,14.9187780272673,14.9187780272673,14.9187780272673,14.9187780272673,583.608120188301,0.0,1.0
2024-04-26,15.9179,16.25,15.56,15.56,2510,15.3012639665102,15.6204989009726,14.9572284861005,14.9572284861005,2611.15219549489,0.0,1.0
2024-04-29,15.9154,16.44,15.9154,16.25,2223,15.2988608128332,15.8031385804301,15.2988608128332,15.6204989009726,2312.58618748411,0.0,1.0
2024-04-30,16.03,16.05,16.0,16.02,3537,15.4090213773902,15.4282466068067,15.3801835332653,15.3994087626819,3679.53996632088,0.0,1.0
2024-05-01,16.105,16.44,15.9738,15.9738,5426,15.4811159877023,15.8031385804301,15.3549984827296,15.3549984827296,5644.66606085869,0.0,1.0
2024-05-02,16.05,16.35,16.05,16.25,5049,15.4282466068067,15.7166250480555,15.4282466068067,15.6204989009726,5252.47308169471,0.0,1.0
2024-05-03,16.16,16.45,16.16,16.35,9242,15.5339853685979,15.8127511951384,15.5339853685979,15.7166250480555,9614.44963775451,0.0,1.0
2024-05-06,16.16,16.2717,16.16,16.2,2208,15.5339853685979,15.6413582748896,15.5339853685979,15.5724358274311,2296.98169229192,0.0,1.0
2024-05-07,16.07,16.25,15.51,16.15,9684,15.4474718362233,15.6204989009726,14.909165412559,15.5243727538897,10074.2620960847,0.0,1.0
2024-05-08,16.06,16.06,16.01,16.01,453,15.437859221515,15.437859221515,15.3897961479736,15.3897961479736,471.255754804457,0.0,1.0
2024-05-09,16.1,16.32,16.05,16.05,9872,15.4763096803482,15.6877872039306,15.4282466068067,15.4282466068067,10269.8384358269,0.0,1.0
2024-05-10,16.135,16.24,15.95,15.95,2317,15.5099538318272,15.6108862862643,15.3321204597238,15.3321204597238,2410.37435735524,0.0,1.0
2024-05-13,16.27,16.35,16.12,16.29,4161,15.6397241303891,15.7166250480555,15.4955349097648,15.6589493598057,4328.68696631644,0.0,1.0
2024-05-14,16.31,16.35,16.14,16.25,3359,15.6781745892223,15.7166250480555,15.5147601391814,15.6204989009726,3494.36662337344,0.0,1.0
2024-05-15,16.31,16.35,16.21,16.31,7657,15.6781745892223,15.7166250480555,15.5820484421394,15.6781745892223,7965.57464577863,0.0,1.0
2024-05-16,16.26,16.35,16.253,16.27,6208,15.6301115156809,15.7166250480555,15.6233826853851,15.6397241303891,6458.18041021204,0.0,1.0
2024-05-17,16.26,16.26,16.26,16.26,504,15.6301115156809,15.6301115156809,15.6301115156809,15.6301115156809,524.311038457936,0.0,1.0
2024-05-20,16.26,16.35,16.25,16.35,2539,15.6301115156809,15.7166250480555,15.6204989009726,15.7166250480555,2641.3208861998,0.0,1.0
2024-05-21,16.55,16.55,16.26,16.34,4896,15.9088773422213,15.9088773422213,15.6301115156809,15.7070124333472,5093.30723073425,0.0,1.0
2024-05-22,17.0,17.09,16.6,16.7,2832,16.3414450040944,16.427958536469,15.9569404157627,16.0530665628457,2946.12869228746,0.0,1.0
2024-05-23,16.68,17.18,16.68,16.85,6161,16.0338413334291,16.5144720688436,16.0338413334291,16.19725578347,6409.28632527648,0.0,1.0
2024-05-24,16.65,16.99,16.65,16.94,944,16.0050034893042,16.3318323893861,16.0050034893042,16.2837693158446,982.042897429153,0.0,1.0
2024-05-28,16.65,16.65,16.65,16.65,924,16.0050034893042,16.0050034893042,16.0050034893042,16.0050034893042,961.236903839552,0.0,1.0
2024-05-29,16.75,16.76,16.5,16.65,7577,16.1011296363871,16.1107422510954,15.8608142686798,16.0050034893042,7882.35067142023,0.0,1.0
2024-05-30,16.67,16.73,16.64,16.7,4490,16.0242287187208,16.0819044069705,15.9953908745959,16.0530665628457,4670.94556086535,0.0,1.0
2024-05-31,16.67,16.72,16.67,16.72,1976,16.0242287187208,16.0722917922622,16.0242287187208,16.0722917922622,2055.63216665255,0.0,1.0
2024-06-03,16.74,16.77,16.61,16.67,9615,16.0915170216788,16.1203548658037,15.966553030471,16.0242287187208,10002.4814182005,0.0,1.0
2024-06-04,16.64,16.745,16.5,16.62,6286,15.9953908745959,16.096323329033,15.8608142686798,15.9761656451793,6539.3237852115,0.0,1.0
2024-06-05,16.65,16.82,16.63,16.63,3165,16.0050034893042,16.1684179393451,15.9857782598876,15.9857782598876,3292.54848555431,0.0,1.0
2024-06-06,16.41,16.66,16.4,16.66,4487,15.7743007363052,16.0146161040125,15.7646881215969,16.0146161040125,4667.82466182692,0.0,1.0
2024-06-07,16.41,16.41,16.41,16.41,58,15.7743007363052,15.7743007363052,15.7743007363052,15.7743007363052,60.3373814098421,0.0,1.0
2024-06-10,16.41,16.7,16.41,16.7,8175,15.7743007363052,16.0530665628457,15.7743007363052,16.0530665628457,8504.4498797493,0.0,1.0
2024-06-11,16.44,16.6,16.26,16.41,7774,15.8031385804301,15.9569404157627,15.6301115156809,15.7743007363052,8087.28970827779,0.0,1.0
2024-06-12,16.85,16.85,16.3,16.6,17268,16.19725578347,16.19725578347,15.668561974514,15.9569404157627,17963.8948652613,0.0,1.0
2024-06-13,16.49,16.831,16.46,16.63,8262,15.8512016539715,16.1789918155243,15.8223638098467,15.9857782598876,8594.95595186407,0.0,1.0
2024-06-14,16.32,16.4,16.25,16.25,10706,15.831976424555,15.9095841521263,15.76406966293,15.76406966293,11036.0144125158,0.15,1.0
2024-06-17,16.47,16.5,16.36,16.47,1725,15.9774909137512,16.0065938115905,15.8707802883406,15.9774909137512,1778.17344120959,0.0,1.0
2024-06-18,16.4,16.4,16.4,16.4,803,15.9095841521263,15.9095841521263,15.9095841521263,15.9095841521263,827.752622197856,0.0,1.0
2024-06-20,16.5,16.57,16.32,16.32,1328,16.0065938115905,16.0745005732154,15.831976424555,15.831976424555,1368.93584343556,0.0,1.0
2024-06-21,16.45,16.45,16.45,16.45,1583,15.9580889818584,15.9580889818584,15.9580889818584,15.9580889818584,1631.79626517958,0.0,1.0
2024-06-24,16.69,16.7,16.49,16.49,6350,16.1909121645724,16.2006131305189,15.9968928456441,15.9968928456441,6545.73991401793,0.0,1.0
2024-06-25,16.33,16.56,16.3,16.56,4735,15.8416773905014,16.064799607269,15.8125744926621,16.064799607269,4880.9572429724,0.0,1.0
2024-06-26,16.79,16.81,16.35,16.35,11052,16.2879218240366,16.3073237559295,15.8610793223942,15.8610793223942,11392.6799259411,0.0,1.0
2024-06-27,17.4,17.4,16.75,16.75,3431,16.8796807467682,16.8796807467682,16.249117960251,16.249117960251,3536.76120393628,0.0,1.0
2024-06-28,17.79,17.79,17.4,17.5,6560,17.2580184186785,17.2580184186785,16.8796807467682,16.9766904062323,6762.21320251298,0.0,1.0
2024-07-01,18.2,18.8,17.87,17.87,14834,17.6557580224816,18.2378159792667,17.3356261462498,17.3356261462498,15291.2607692192,0.0,1.0
2024-07-02,18.03,18.03,18.03,18.03,801,17.4908416013925,17.4908416013925,17.4908416013925,17.4908416013925,825.690971831237,0.0,1.0
2024-07-03,17.99,18.0,17.75,17.75,1641,17.4520377376068,17.4617387035533,17.2192145548928,17.2192145548928,1691.58412581156,0.0,1.0
2024-07-05,17.95,17.95,17.9,17.9,1418,17.4132338738212,17.4132338738212,17.3647290440891,17.3647290440891,1461.71010993345,0.0,1.0
2024-07-08,17.85,18.2,17.85,17.94,3551,17.316224214357,17.6557580224816,17.316224214357,17.4035329078748,3660.46022593348,0.0,1.0
2024-07-09,17.85,17.85,17.85,17.85,207,17.316224214357,17.316224214357,17.316224214357,17.316224214357,213.380812945151,0.0,1.0
2024-07-10,18.25,18.32,17.8,18.0,10836,17.7042628522137,17.7721696138387,17.2677193846249,17.4617387035533,11170.0216863462,0.0,1.0
2024-07-11,18.5,18.61,18.21,18.24,23238,17.9467870008742,18.0534976262848,17.6654589884281,17.6945618862673,23954.3156097556,0.0,1.0
2024-07-12,18.75,19.0,18.475,18.72,9388,18.1893111495346,18.4318352981951,17.9225345860081,18.1602082516954,9677.38682091344,0.0,1.0
2024-07-15,18.78,18.78,18.75,18.75,971,18.2184140473739,18.2184140473739,18.1893111495346,18.1893111495346,1000.93125299392,0.0,1.0
2024-07-16,19.39,19.55,18.7179,18.7179,8347,18.8101729701054,18.9653884252481,18.1581710488466,18.1581710488466,8604.29780508781,0.0,1.0
2024-07-17,19.56,19.56,19.3,19.35,3934,18.9750893911945,18.9750893911945,18.7228642765877,18.7713691063198,4055.26627114119,0.0,1.0
2024-07-18,19.38,19.56,19.38,19.56,3229,18.800472004159,18.9750893911945,18.800472004159,18.9750893911945,3328.53451690769,0.0,1.0
2024-07-19,19.4,19.4,19.4,19.4,313,18.8198739360518,18.8198739360518,18.8198739360518,18.8198739360518,322.648282376002,0.0,1.0
2024-07-22,19.39,19.5,19.27,19.27,3007,18.8101729701054,18.916883595516,18.6937613787484,18.6937613787484,3099.6913262129,0.0,1.0
2024-07-23,19.53,19.56,18.71,18.71,3208,18.9459864933553,18.9750893911945,18.150507285749,18.150507285749,3306.88718805818,0.0,1.0
2024-07-24,19.7,19.741,19.4,19.46,4211,19.1109029144444,19.1506768748247,18.8198739360518,18.8780797317304,4340.80484691802,0.0,1.0
2024-07-25,19.4,19.75,19.31,19.5,7365,18.8198739360518,19.1594077441765,18.7325652425341,18.916883595516,7592.02747507749,0.0,1.0
2024-07-26,20.0,20.995,19.74,19.74,36949,19.401931892837,20.3671780045056,19.1497067782301,19.1497067782301,38087.9596981177,0.0,1.0
2024-07-29,20.84,21.05,20.06,20.06,7348,20.2168130323361,20.4205333172109,19.4601376885155,19.4601376885155,7574.50344696121,0.0,1.0
2024-07-30,21.48,23.52,20.51,20.744,31627,20.8376748529069,22.8166719059763,19.8966811561043,20.1236837592505,32601.9080725424,0.0,1.0
2024-07-31,21.53,22.2,20.322,22.2,13859,20.886179682639,21.536144401049,19.7143029963116,21.536144401049,14286.206215492,0.0,1.0
2024-08-01,21.469,22.9399,21.0,21.6,15572,20.8270037903658,22.2539188714245,20.3720284874788,20.9540864442639,16052.0097545019,0.0,1.0
2024-08-02,21.63,22.94,21.03,21.09,9939,20.9831893421032,22.254015881084,20.4011313853181,20.4593371809966,10245.3714969172,0.0,1.0
2024-08-05,21.5,21.962,21.09,21.38,7657,20.8570767847997,21.3052614115243,20.4593371809966,20.7406651934427,7893.02842860397,0.0,1.0
2024-08-06,21.45,21.99,21.42,21.99,5498,20.8085719550676,21.3324241161742,20.7794690572284,21.3324241161742,5667.47685783788,0.0,1.0
2024-08-07,21.99,22.0,21.31,21.53,14611,21.3324241161742,21.3421250821207,20.6727584318178,20.886179682639,15061.3867533411,0.0,1.0
2024-08-08,22.8,23.45,22.09,22.27,10367,22.1182023578341,22.7487651443513,21.4294337756384,21.604051162674,10686.5646753738,0.0,1.0
2024-08-09,23.22,23.22,21.85,22.3138,7469,22.5256429275837,22.5256429275837,21.1966105929244,21.6465413935193,7699.2332941417,0.0,1.0
2024-08-12,23.24,23.99,22.405,23.01,20424,22.5450448594765,23.2726173054579,21.7350142029506,22.3219226427089,21053.5735439216,0.0,1.0
2024-08-13,22.58,23.49,21.8,23.12,55990,21.9047811070129,22.787569008137,21.1481057631923,22.4286332681195,57715.9020135218,0.0,1.0
2024-08-14,22.4,22.485,21.81,21.81,1693,21.7301637199774,21.8126219305219,21.1578067291387,21.1578067291387,1745.18703534367,0.0,1.0
2024-08-15,22.75,23.06,22.0,22.31,16469,22.069697528102,22.370427472441,21.3421250821207,21.6428550264596,16976.6599439309,0.0,1.0
2024-08-16,22.9999,23.0,22.6974,22.6974,1389,22.312124667103,22.3122216767625,22.0186704472239,22.0186704472239,1431.81617961746,0.0,1.0
2024-08-19,23.17,23.17,22.855,22.99,8627,22.4771380978516,22.4771380978516,22.1715576705394,22.3025207108161,8892.92885641458,0.0,1.0
2024-08-20,23.0,23.15,22.355,22.84,12662,22.3122216767625,22.4577361659588,21.6865093732185,22.1570062216198,13052.30847107,0.0,1.0
2024-08-21,23.45,23.45,22.855,22.86,11248,22.7487651443513,22.7487651443513,22.1715576705394,22.1764081535126,11594.7216618699,0.0,1.0
2024-08-22,23.39,23.5,23.25,23.47,7106,22.6905593486728,22.7972699740834,22.554745825423,22.7681670762442,7325.04375260021,0.0,1.0
2024-08-23,23.44,23.58,23.355,23.49,4474,22.7390641784049,22.8748777016548,22.6566059678604,22.787569008137,4611.91187012853,0.0,1.0
2024-08-26,23.32,23.5,23.1,23.32,9015,22.6226525870479,22.7972699740834,22.4092313362267,22.6226525870479,9292.88902753881,0.0,1.0
2024-08-27,23.34,23.375,22.63,23.375,9776,22.6420545189407,22.6760078997532,21.953285936745,22.6760078997532,10077.3469920377,0.0,1.0
2024-08-28,23.55,23.55,23.36,23.36,2452,22.8457748038155,22.8457748038155,22.6614564508336,22.6614564508336,2527.5833494759,0.0,1.0
2024-08-29,23.81,24.17,23.6,23.6,9086,23.0979999184224,23.4472346924935,22.8942796335476,22.8942796335476,9366.07761555382,0.0,1.0
2024-08-30,24.0,24.5,23.6,23.62,3551,23.2823182714043,23.7673665687253,22.8942796335476,22.9136815654404,3660.46022593349,0.0,1.0
2024-09-03,23.9,23.95,23.75,23.78,5133,23.1853086119402,23.2338134416723,23.0397941227439,23.0688970205831,5291.22566592975,0.0,1.0
2024-09-04,23.89,23.91,23.663,23.91,10979,23.1756076459937,23.1950095778866,22.95539571901,23.1950095778866,11317.4296875595,0.0,1.0
2024-09-05,23.51,23.9,23.3,23.88,17933,22.8069709400298,23.1853086119402,22.6032506551551,23.1659066800473,18485.7880122966,0.0,1.0
2024-09-06,23.41,23.55,23.3501,23.55,2303,22.7099612805657,22.8457748038155,22.6518524945466,22.8457748038155,2373.99039716271,0.0,1.0
2024-09-09,23.28,23.48,23.26,23.26,2080,22.5838487232622,22.7778680421906,22.5644467913694,22.5644467913694,2144.11638128461,0.0,1.0
2024-09-10,23.42,23.42,23.002,23.002,3003,22.7196622465121,22.7196622465121,22.3141618699518,22.3141618699518,3095.56802547965,0.0,1.0
2024-09-11,23.42,23.42,23.25,23.25,2766,22.7196622465121,22.7196622465121,22.554745825423,22.554745825423,2851.2624570352,0.0,1.0
2024-09-12,23.42,23.42,23.145,23.26,3684,22.7196622465121,22.7196622465121,22.4528856829856,22.5644467913694,3797.5599753137,0.0,1.0
2024-09-13,23.41,23.85,23.28,23.45,5918,22.8554757697619,23.2850532724828,22.728555143958,22.8945282700093,6061.58372705112,0.15,1.0
2024-09-16,23.89,23.89,23.4,23.421,18366,23.3241057727301,23.3241057727301,22.8457126447001,22.86621520733,18811.5996503922,0.0,1.0
2024-09-17,23.84,24.12,23.7,23.78,9985,23.275290147421,23.5486576491524,23.1386063965552,23.2167113970499,10227.2581133162,0.0,1.0
2024-09-18,23.5,23.8,23.5,23.5,4439,22.9433438953185,23.2362376471736,22.9433438953185,22.9433438953185,4546.69992639065,0.0,1.0
2024-09-19,23.88,24.05,23.74,23.8,3366,23.3143426476683,23.4803157737195,23.1776588968026,23.2362376471736,3447.66658081346,0.0,1.0
2024-09-20,23.85,23.85,23.52,23.82,15330,23.2850532724828,23.2850532724828,22.9628701454421,23.2557638972973,15701.9395971094,0.0,1.0
2024-09-23,23.93,23.96,23.6,23.61,3443,23.3631582729775,23.392447648163,23.0409751459369,23.0507382709987,3526.53477057063,0.0,1.0
2024-09-24,23.83,23.92,23.7001,23.75,2998,23.2655270223591,23.3533951479157,23.1387040278058,23.1874220218644,3070.73808950646,0.0,1.0
2024-09-25,23.8,23.8,23.79,23.79,1228,23.2362376471736,23.2362376471736,23.2264745221118,23.2264745221118,1257.79398729618,0.0,1.0
2024-09-26,23.85,23.9,23.62,23.64,6020,23.2850532724828,23.333868897792,23.0605013960605,23.0800276461842,6166.05847192425,0.0,1.0
2024-09-27,23.9,23.9,23.65,23.75,9469,23.333868897792,23.333868897792,23.089790771246,23.1874220218644,9698.7388157227,0.0,1.0
2024-09-30,23.81,24.49,23.6,23.9,16734,23.2460007722354,23.9098932764404,23.0409751459369,23.333868897792,17140.003732422,0.0,1.0
2024-10-01,23.74,23.74,23.74,23.74,632,23.1776588968026,23.1776588968026,23.1776588968026,23.1776588968026,647.333713331582,0.0,1.0
2024-10-02,23.75,23.78,23.59,23.6,4666,23.1874220218644,23.2167113970499,23.031212020875,23.0409751459369,4779.20744684362,0.0,1.0
2024-10-03,23.35,23.95,23.152,23.64,12548,22.7968970193909,23.3826845231012,22.6035871431665,23.0800276461842,12852.4421438049,0.0,1.0
2024-10-04,23.9,23.9399,23.43,23.43,1916,23.333868897792,23.3728237667887,22.8750020198856,22.8750020198856,1962.48638408752,0.0,1.0
2024-10-07,23.74,23.86,23.74,23.7549,1165,23.1776588968026,23.2948163975446,23.1776588968026,23.1922059531447,1193.26546840394,0.0,1.0
2024-10-08,23.69,23.8,23.48,23.63,5041,23.1288432714934,23.2362376471736,22.9238176451948,23.0702645211224,5163.30577358308,0.0,1.0
2024-10-09,23.83,23.865,23.6,23.6,3824,23.2655270223591,23.2996979600755,23.0409751459369,23.0409751459369,3916.77867053793,0.0,1.0
2024-10-10,23.88,23.88,23.55,23.85,5616,23.3143426476683,23.3143426476683,22.9921595206277,23.2850532724828,5752.25654125026,0.0,1.0
2024-10-11,24.03,24.18,23.79,23.79,13747,23.4607895235959,23.6072363995234,23.2264745221118,23.2264745221118,14080.5325271665,0.0,1.0
2024-10-14,24.41,24.95,24.21,24.21,5897,23.8317882759457,24.3589970292849,23.636525774709,23.636525774709,6040.0742207537,0.0,1.0
2024-10-15,24.31,24.75,24.31,24.74,4434,23.7341570253273,24.1637345280482,23.7341570253273,24.1539714029863,4541.57861536747,0.0,1.0
2024-10-16,24.6,24.78,24.5,24.78,4240,24.0172876521206,24.1930239032337,23.9196564015022,24.1930239032337,4342.87174766758,0.0,1.0
2024-10-17,24.45,24.6196,24.4,24.6196,11495,23.8708407761931,24.0364233772418,23.8220251508839,24.0364233772418,11773.8940423204,0.0,1.0
2024-10-18,24.49,24.7,24.39,24.7,2492,23.9098932764404,24.114918902739,23.812262025822,24.114918902739,2552.46141395934,0.0,1.0
2024-10-21,24.42,24.73,24.3,24.3,2083,23.8415514010075,24.1442082779245,23.7243939002655,23.7243939002655,2133.53817226217,0.0,1.0
2024-10-22,24.31,24.43,24.0854,24.4,3880,23.7341570253273,23.8513145260694,23.5148772364385,23.8220251508839,3974.13735399769,0.0,1.0
2024-10-23,24.355,24.375,24.325,24.325,1736,23.7780910881056,23.7976173382293,23.7488017129201,23.7488017129201,1778.11918725257,0.0,1.0
2024-10-24,24.61,24.61,24.2,24.2,11241,24.0270507771825,24.0270507771825,23.6267626496471,23.6267626496471,11513.7314423423,0.0,1.0
2024-10-25,25.75,26.025,24.61,24.61,19363,25.1400470342319,25.4085329734325,24.0270507771825,24.0270507771825,19832.7890684169,0.0,1.0
2024-10-28,26.81,27.26,26.0,26.0,23273,26.1749382907867,26.6142789185694,25.3841251607779,25.3841251607779,23837.6542885537,0.0,1.0
2024-10-29,26.9,26.99,26.805,26.805,3281,26.2628064163433,26.3506745418998,26.1700567282558,26.1700567282558,3360.60429341918,0.0,1.0
2024-10-30,27.0,27.25,26.9,27.2,12255,26.3604376669617,26.6045157935076,26.2628064163433,26.5557001681984,12552.3333178458,0.0,1.0
2024-10-31,26.99,27.1,26.935,27.07,10959,26.3506745418998,26.45806891758,26.2969773540597,26.4287795423945,11224.8895006342,0.0,1.0
2024-11-01,26.9,27.4999,26.85,27.19,27800,26.2628064163433,26.8484962888029,26.2139907910341,26.5459370431366,28474.4892889525,0.0,1.0
2024-11-04,27.15,27.3754,26.9911,27.14,40655,26.5068845428892,26.726945381783,26.3517484856566,26.4971214178274,41641.3799295815,0.0,1.0
2024-11-05,27.12,27.4999,27.12,27.25,19497,26.4775951677037,26.8484962888029,26.4775951677037,26.6045157935076,19970.0402038384,0.0,1.0
2024-11-06,27.855,28.0,27.6015,28.0,24356,27.1951848597488,27.3367501731454,26.9476896394312,27.3367501731454,24946.9302561772,0.0,1.0
2024-11-07,27.91,28.23,27.83,28.0,27021,27.2488820475889,27.5613020495677,27.1707770470942,27.3367501731454,27676.589031539,0.0,1.0
2024-11-08,27.95,28.24,27.9,28.05,22845,27.2879345478362,27.5710651746295,27.239118922527,27.3855657984546,23399.2700649684,0.0,1.0
2024-11-11,28.3,28.41,28.13,28.24,37328,27.6296439250005,27.7370383006808,27.4636707989493,27.5710651746295,38233.659574749,0.0,1.0
2024-11-12,28.5,28.555,28.32,28.32,21531,27.8249064262373,27.8786036140774,27.6491701751242,27.6491701751242,22053.3895280733,0.0,1.0
2024-11-13,28.78,29.05,28.655,28.72,31104,28.0982739279688,28.3618783046384,27.9762348646958,28.0396951775977,31858.6516130783,0.0,1.0
2024-11-14,28.81,28.94,28.61,28.94,22633,28.1275633031543,28.2544839289582,27.9323008019175,28.2544839289582,23182.1264775849,0.0,1.0
2024-11-15,28.93,29.074,28.6901,28.7,28220,28.2447208038963,28.3853098047868,28.0105034336628,28.0201689274741,28904.6794149007,0.0,1.0
2024-11-18,29.0,29.145,28.81,28.81,56806,28.3130626793292,28.4546279927258,28.1275633031543,28.1275633031543,58184.2387966991,0.0,1.0
2024-11-19,29.01,29.27,28.9517,29.04,25464,28.322825804391,28.5766670559988,28.2659067852805,28.3521151795765,26081.8127789168,0.0,1.0
2024-11-20,29.11,29.255,28.912446,29.17,15392,28.4204570550094,28.562022368406,28.2275826141628,28.4790358053804,15765.443853797,0.0,1.0
2024-11-21,29.0,29.31,28.95,29.125,26762,28.3130626793292,28.6157195562461,28.26424705402,28.4351017426022,27411.3051205377,0.0,1.0
2024-11-22,29.22,29.47,29.16,29.16,29435,28.5278514306896,28.7719295572356,28.4692726803186,28.4692726803186,30149.1579935366,0.0,1.0
2024-11-25,29.51,29.78,29.2,29.2,53553,28.8109820574829,29.0745864341525,28.5083251805659,28.5083251805659,54852.3138450099,0.0,1.0
2024-11-26,30.06,30.275,29.5,29.5,68636,29.347953935884,29.5578611247135,28.8012189324211,28.8012189324211,70301.2606775735,0.0,1.0
2024-11-27,30.05,30.46,30.0201,30.06,24251,29.3381908108221,29.7384789383575,29.3089990668872,29.347953935884,24839.3827246902,0.0,1.0
2024-11-29,30.06,30.25,29.89,29.97,9696,29.347953935884,29.5334533120589,29.1819808098327,29.2600858103274,9931.24633617566,0.0,1.0
2024-12-02,30.1,30.13,29.3514,30.0,42107,29.3870064361313,29.4162958113168,28.6561388940022,29.2893751855129,43128.6086507167,0.0,1.0
2024-12-03,30.6,30.655,30.0296,30.15,17279,29.8751626892232,29.9288598770633,29.318274035696,29.4358220614405,17698.22663395,0.0,1.0
2024-12-04,30.46,30.9361,30.1,30.5,16522,29.7384789383575,30.2033013225516,29.3870064361313,29.7775314386048,16922.8601450386,0.0,1.0
2024-12-05,30.54,30.8737,30.42,30.8737,8575,29.8165839388522,30.1423794221657,29.6994264381101,30.1423794221657,8783.04840477581,0.0,1.0
2024-12-06,30.24,30.5,30.1,30.44,12544,29.5236901869971,29.7775314386048,29.3870064361313,29.7189526882338,12848.3450949863,0.0,1.0
2024-12-09,29.31,30.18,29.14,30.18,16377,28.6157195562461,29.465111436626,28.4497464301949,29.465111436626,16774.342125366,0.0,1.0
2024-12-10,28.94,29.49,28.6145,29.49,12235,28.2544839289582,28.7914558073592,27.9366942081953,28.7914558073592,12531.848073753,0.0,1.0
2024-12-11,28.92,29.0,28.65,28.95,13173,28.2349576788345,28.3130626793292,27.9713533021649,28.26424705402,13492.606021704,0.0,1.0
2024-12-12,28.99,29.0,28.82,28.95,11231,28.3032995542673,28.3130626793292,28.1373264282161,28.26424705402,11503.4888202959,0.0,1.0
2024-12-13,28.13,28.88,28.13,28.88,8747,27.4636707989493,28.1959051785871,27.4636707989493,28.1959051785871,8959.22150397366,0.0,1.0
2024-12-16,28.85,28.85,27.7565,28.32,13442,28.3130626793292,28.3130626793292,27.239914185747,27.7929266924992,13696.9180760203,0.15,1.0
2024-12-17,28.42,28.7,28.195,28.63,8866,27.8910655579388,28.1658543811698,27.6702531106997,28.097157175362,9034.13745439639,0.0,1.0
2024-12-18,26.96,28.3,26.96,28.3,7450,26.4582381225204,27.7732989194113,26.4582381225204,27.7732989194113,7591.28401029248,0.0,1.0
2024-12-19,27.1,27.24,26.5492,27.2,9762,26.5956325341359,26.7330269457514,26.0550836632945,26.6937713995755,9947.12946422484,0.0,1.0
2024-12-20,25.59,27.19,25.44,26.94,50557,25.1137356659977,26.6839575130316,24.9665273678383,26.4386103494325,51515.7779474304,0.0,1.0
2024-12-23,25.5,25.815,25.31,25.47,13935,25.025410687102,25.3345481132368,24.8389468427668,24.9959690274702,14199.2674742853,0.0,1.0
2024-12-24,25.39,25.72,25.39,25.55,5365,24.9174579351185,25.2413161910692,24.9174579351185,25.0744801198219,5466.74345170725,0.0,1.0
2024-12-26,26.18,26.49,25.22,25.625,10906,25.6927549720914,25.9969854549542,24.7506218638711,25.1480842689016,11112.8246196308,0.0,1.0
2024-12-27,25.8,25.9,25.41,25.85,11018,25.3198272834209,25.4179661488605,24.9370857082064,25.3688967161407,11226.9486208594,0.0,1.0
2024-12-30,26.2,26.44,24.62,25.62,15939,25.7123827451794,25.9479160222344,24.1617886712334,25.1431773256296,16241.2719248391,0.0,1.0
2024-12-31,26.56,26.72,25.8901,26.21,18092,26.065682660762,26.2227048454654,25.408250401182,25.7221966317233,18435.1020555988,0.0,1.0
2025-01-02,26.19,26.95,25.91,26.5,9330,25.7025688586354,26.4484242359765,25.4277800354045,26.0067993414982,9506.93688805755,0.0,1.0
2025-01-03,25.35,26.03,25.25,26.03,12764,24.8782023889426,25.545546673932,24.780063523503,25.545546673932,13006.0602828689,0.0,1.0
2025-01-06,26.57,27.17,25.85,25.85,17471,26.0754965473059,26.6643297399436,25.3688967161407,25.3688967161407,17802.3252273584,0.0,1.0
2025-01-07,26.57,27.065,26.465,27.05,12565,26.0754965473059,26.561283931232,25.9724507385943,26.5465631014161,12803.2863878289,0.0,1.0
2025-01-08,25.89,26.49,25.87,26.25,9142,25.4081522623166,25.9969854549542,25.3885244892286,25.7614521778992,9315.37160028102,0.0,1.0
2025-01-10,24.89,25.5,24.89,25.5,9006,24.4267636079204,25.025410687102,24.4267636079204,25.025410687102,9176.79245593207,0.0,1.0
2025-01-13,24.77,25.09,24.68,25.08,11826,24.3089969693929,24.6230413387996,24.2206719904972,24.6132274522557,12050.2717725797,0.0,1.0
2025-01-14,24.32,24.9289,24.2,24.66,15824,23.8673720749146,24.4649396265764,23.749605436387,24.2010442174093,16124.0910307205,0.0,1.0
2025-01-15,24.99,25.0,24.3739,24.3739,11770,24.52490247336,24.534716359904,23.9202689233865,23.9202689233865,11993.2097719654,0.0,1.0
2025-01-16,25.54,25.58,25.1,25.12,17016,25.0646662332779,25.1039217794537,24.6328552253436,24.6524829984315,17338.6964723673,0.0,1.0
2025-01-17,25.18,25.71,25.0,25.325,9148,24.7113663176953,25.2315023045252,24.534716359904,24.8536676725827,9321.48538606113,0.0,1.0
2025-01-21,25.58,25.77,24.24,25.11,17761,25.1039217794537,25.290385623789,23.7888609825629,24.6426691118875,18097.8248733966,0.0,1.0
2025-01-22,25.69,26.12,25.47,25.47,9840,25.2118745314373,25.6338716528277,24.9959690274702,24.9959690274702,10026.6086793662,0.0,1.0
2025-01-23,25.46,25.87,24.77,25.54,8949,24.9861551409262,25.3885244892286,24.3089969693929,25.0646662332779,9118.71149102111,0.0,1.0
2025-01-24,25.18,25.64,24.99,25.64,7195,24.7113663176953,25.1628050987175,24.52490247336,25.1628050987175,7331.44811463815,0.0,1.0
2025-01-27,25.49,25.58,24.75,24.75,5611,25.0155968005581,25.1039217794537,24.2893691963049,24.2893691963049,5717.40866869141,0.0,1.0
2025-01-28,23.95,25.33,23.95,25.33,13701,23.504258272788,24.8585746158547,23.504258272788,24.8585746158547,13960.8298288614,0.0,1.0
2025-01-29,24.78,24.88,24.2,24.8,7867,24.3188108559368,24.4169497213764,23.749605436387,24.3384386290247,8016.19212200951,0.0,1.0
2025-01-30,24.2,24.78,24.2,24.78,5679,23.749605436387,24.3188108559368,23.749605436387,24.3188108559368,5786.69824086591,0.0,1.0
2025-01-31,24.76,24.76,24.2,24.2,10926,24.2991830828489,24.2991830828489,23.749605436387,23.749605436387,11133.2039055645,0.0,1.0
2025-02-03,23.51,24.0,23.01,24.0,16483,23.0724472648537,23.5533277055078,22.5817529376556,23.5533277055078,16795.588502235,0.0,1.0
2025-02-04,23.89,23.93,23.42,23.5,8325,23.4453749535242,23.4846304997001,22.984122285958,23.0626333783097,8482.87776989059,0.0,1.0
2025-02-05,23.94,24.14,23.71,23.745,7140,23.494444386244,23.6907221171233,23.2687249957329,23.3030735986368,7275.40507832058,0.0,1.0
2025-02-06,24.71,24.75,23.63,23.63,10784,24.2501136501291,24.2893691963049,23.1902139033812,23.1902139033812,10988.5109754354,0.0,1.0
2025-02-07,25.12,26.0099,24.3,24.35,10855,24.6524829984315,25.5258207619787,23.8477443018267,23.8968137345465,11060.8574405,0.0,1.0
2025-02-10,24.87,25.425,24.47,25.11,9249,24.4071358348325,24.9518065380223,24.014580373074,24.6426691118875,9424.40078002617,0.0,1.0
2025-02-11,24.75,25.06,24.61,24.9199,3704,24.2893691963049,24.5935996791677,24.1519747846895,24.4561071286868,3774.24375491588,0.0,1.0
2025-02-12,24.63,25.1975,23.7578,23.7578,7675,24.1716025577774,24.7285406191472,23.3156353734131,23.3156353734131,7820.55097704626,0.0,1.0
2025-02-13,25.0,25.34,24.75,24.99,5544,24.534716359904,24.8683885023987,24.2893691963049,24.52490247336,5649.13806081361,0.0,1.0
2025-02-14,24.82,24.9,24.01,24.9,7750,24.3580664021127,24.4365774944644,23.5631415920518,24.4365774944644,7896.97329929752,0.0,1.0
2025-02-18,24.98,25.73,24.7,24.97,9964,24.515088586816,25.2511300776132,24.2402997635851,24.5052747002721,10152.9602521549,0.0,1.0
2025-02-19,25.3,25.6,24.75,25.18,8293,24.8291329562228,25.1235495525417,24.2893691963049,24.7113663176953,8450.27091239671,0.0,1.0
2025-02-20,24.88,24.92,24.79,24.82,3486,24.4169497213764,24.4562052675523,24.3286247424808,24.3580664021127,3552.10953823887,0.0,1.0
2025-02-21,24.5,25.97,24.24,25.1,12361,24.0440220327059,25.4866633546682,23.7888609825629,24.6328552253436,12595.4176713054,0.0,1.0
2025-02-24,24.1,24.425,23.94,24.35,12327,23.6514665709474,23.9704178836262,23.494444386244,23.8968137345465,12560.7728852182,0.0,1.0
2025-02-25,24.61,25.0,24.2,24.5,5966,24.1519747846895,24.534716359904,23.749605436387,24.0440220327059,6079.14099401407,0.0,1.0
2025-02-26,24.72,25.04,23.46,25.04,8539,24.259927536673,24.5739719060798,23.0233778321339,24.5739719060798,8700.93612938087,0.0,1.0
2025-02-27,25.26,25.85,24.5786,24.5786,7537,24.789877410047,25.3688967161407,24.1211591809414,24.1211591809414,7679.93390410393,0.0,1.0
2025-02-28,25.62,26.4,25.13,26.4,9145,25.1431773256296,25.9086604760586,24.6622968849755,25.9086604760586,9318.42849317108,0.0,1.0
2025-03-03,25.8,26.39,25.8,25.84,5587,25.3198272834209,25.8988465895146,25.3198272834209,25.3590828295967,5692.95352557101,0.0,1.0
2025-03-04,25.22,26.39,25.1,26.39,12568,24.7506218638711,25.8988465895146,24.6328552253436,25.8988465895146,12806.3432807189,0.0,1.0
2025-03-05,25.24,25.24,24.6,25.1,9946,24.770249636959,24.770249636959,24.1421608981455,24.6328552253436,10134.6188948146,0.0,1.0
2025-03-06,25.01,25.22,24.76,24.92,4280,24.5445302464479,24.7506218638711,24.2991830828489,24.4562052675523,4361.16718980561,0.0,1.0
2025-03-07,24.66,25.0,24.6,24.88,8431,24.2010442174093,24.534716359904,24.1421608981455,24.4169497213764,8590.88798533902,0.0,1.0
2025-03-10,24.59,24.86,24.0,24.48,10121,24.1323470116015,24.3973219482885,23.5533277055078,24.024394259618,10312.9376467343,0.0,1.0
2025-03-11,24.25,24.71,24.25,24.71,6761,23.7986748691069,24.2501136501291,23.7986748691069,24.2501136501291,6889.21760987748,0.0,1.0
2025-03-12,24.51,25.2514,24.1,25.015,13104,24.0538359192499,24.7814374676192,23.6514665709474,24.5494371897199,13352.5081437412,0.0,1.0
2025-03-13,25.09,25.4,24.87,24.87,6802,24.6230413387996,24.9272718216624,24.4071358348325,24.4071358348325,6930.99514604153,0.0,1.0
2025-03-14,24.98,25.4,24.91,24.94,7679,24.6721107715194,25.0869340911367,24.6029735515832,24.6326037886987,7774.82809543121,0.16,1.0
2025-03-17,25.26,25.6,25.125,25.31,11095,24.9486596512642,25.2844690052401,24.8153235842444,24.9980433797901,11233.4571843742,0.0,1.0
2025-03-18,25.09,25.1,24.745,24.9,6882,24.7807549742763,24.7906317199815,24.4400072474479,24.5930968058781,6967.88213996062,0.0,1.0
2025-03-19,25.14,25.24,24.8,25.03,9696,24.8301387028022,24.9289061598539,24.4943293488263,24.7214945000453,9816.99872552427,0.0,1.0
2025-03-20,25.23,25.35,25.205,25.2799,5612,24.9190294141487,25.0375503626108,24.8943375498858,24.9683143752175,5682.03350326344,0.0,1.0
2025-03-21,26.03,26.03,24.81,24.81,15919,25.7091690705625,25.7091690705625,24.5042060945315,24.5042060945315,16117.6570453404,0.0,1.0
2025-03-24,25.19,25.9,25.19,25.8,7488,24.879522431328,25.5807713763952,24.879522431328,25.4820039193435,7581.44456030589,0.0,1.0
2025-03-25,25.37,25.92,25.25,25.49,6814,25.0573038540211,25.6005248678056,24.9387829055591,25.1758248024832,6899.03355153904,0.0,1.0
2025-03-26,25.01,25.45,25.01,25.3416,8068,24.701741008635,25.1363178196625,24.701741008635,25.0292538962184,8168.68252037229,0.0,1.0
2025-03-27,25.99,26.0,25.0,25.0,6436,25.6696620877418,25.679538833447,24.6918642629298,24.6918642629298,6516.31639825435,0.0,1.0
2025-03-28,25.62,26.22,25.62,26.0,8444,25.3042224966504,25.8968272389607,25.3042224966504,25.679538833447,8549.374715174,0.0,1.0
2025-03-31,25.76,26.28,25.0865,25.77,9773,25.4424969365228,25.9560877131918,24.7772981132795,25.452373682228,9894.95962711932,0.0,1.0
2025-04-01,25.72,26.77,25.22,25.485,19117,25.4029899537022,26.4400482527452,24.9091526684436,25.1708864296306,19355.5656596377,0.0,1.0
2025-04-02,26.03,27.0,25.7,26.3,11959,25.7091690705625,26.6672134039642,25.3832364622918,25.9758412046021,12108.2392490248,0.0,1.0
2025-04-03,24.68,25.7947,24.635,25.52,16968,24.3758084003643,25.4767692441198,24.331363044691,25.2054550395987,17179.7477696675,0.0,1.0
2025-04-04,23.27,24.5898,23.225,24.5898,12146,22.983187255935,24.2867201541036,22.9387419002618,24.2867201541036,12297.5728671842,0.0,1.0
2025-04-07,23.5,23.55,23.31,23.39,3687,23.210352407154,23.2597361356799,23.0226942387557,23.1017082043971,3733.01096338779,0.0,1.0
2025-04-08,23.28,23.94,22.87,23.68,10849,22.9930640016402,23.6449292181816,22.5881174277282,23.3881338298471,10984.3872909667,0.0,1.0
2025-04-09,23.49,23.8312,22.21,23.3,15966,23.2004756614488,23.5374702249093,21.9362522111868,23.0128174930506,16165.2435696907,0.0,1.0
2025-04-10,22.53,23.45,21.6301,23.45,5679,22.2523080737523,23.1609686786281,21.3634997277439,23.1609686786281,5749.86961244352,0.0,1.0
2025-04-11,22.21,23.18,22.21,22.67,18044,21.9362522111868,22.8942965445885,21.9362522111868,22.3905825136247,18269.1754335149,0.0,1.0
2025-04-14,23.4,24.2,22.53,22.53,14344,23.1115849501023,23.901724606516,22.2523080737523,22.2523080737523,14523.0022399876,0.0,1.0
2025-04-15,23.06,23.6399,23.06,23.48,3942,22.7757755961264,23.3485280795693,22.7757755961264,23.1905989157436,3991.19316996872,0.0,1.0
2025-04-16,23.17,23.61,22.87,23.35,3116,22.8844197988833,23.3189966099109,22.5881174277282,23.0622012215764,3154.88531649481,0.0,1.0
2025-04-17,23.63,24.145,23.25,23.25,14889,23.3387501013212,23.8474025051376,22.9634337645247,22.9634337645247,15074.8034266018,0.0,1.0
2025-04-21,23.74,23.74,23.25,23.63,4613,23.4473943040781,23.4473943040781,22.9634337645247,23.3387501013212,4670.56674101109,0.0,1.0
2025-04-22,24.95,25.22,23.7561,23.8,9642,24.6424805344039,24.9091526684436,23.4632958646634,23.5066547783091,9762.32484648361,0.0,1.0
2025-04-23,25.21,25.59,24.68,25.18,31568,24.8992759227384,25.2745922595349,24.3758084003643,24.8696456856229,31961.9446954775,0.0,1.0
2025-04-24,25.39,25.39,25.1,25.1,13957,25.0770573454315,25.0770573454315,24.7906317199815,24.7906317199815,14131.1727735295,0.0,1.0
2025-04-25,25.87,25.995,25.65,25.71,16118,25.5511411392797,25.6746004605944,25.333852733766,25.393113207997,16319.1404143977,0.0,1.0
2025-04-28,26.27,26.52,25.62,25.84,24227,25.9462109674866,26.1931296101159,25.3042224966504,25.5215109021642,24529.3345836713,0.0,1.0
2025-04-29,27.01,27.405,26.24,26.24,16238,26.6770901496693,27.0672216050236,25.9165807303711,25.9165807303711,16440.637923377,0.0,1.0
2025-04-30,26.64,27.09,25.5,27.02,27667,26.311650558578,26.7561041153107,25.1857015481884,26.6869668953745,28012.26317441,0.0,1.0
2025-05-01,27.5,28.535,27.17,27.17,61369,27.1610506892228,28.183293869708,26.8351180809521,26.8351180809521,62134.8385712354,0.0,1.0
2025-05-02,27.5,28.0,27.0152,27.5,25051,27.1610506892228,27.6548879744814,26.682226057436,27.1610506892228,25363.6174786621,0.0,1.0
2025-05-05,27.5,28.2435,26.673,27.5,27702,27.1610506892228,27.8953867324023,26.344243819405,27.1610506892228,28047.6999478623,0.0,1.0
2025-05-06,27.46,28.12,27.46,28.05,58894,27.1215437064021,27.7734089229434,27.1215437064021,27.7042717030072,59628.9524485382,0.0,1.0
2025-05-07,27.26,28.0186,27.21,27.85,34789,26.9240087922986,27.673258721493,26.8746250637728,27.5067367889038,35223.1403323292,0.0,1.0
2025-05-08,27.3,27.9622,27.29,27.29,28366,26.9635157751193,27.6175538757158,26.9536390294141,26.9536390294141,28719.9861642143,0.0,1.0
2025-05-09,27.53,28.1099,27.32,27.32,36570,27.1906809263383,27.7634334097812,26.9832692665297,26.9832692665297,37026.3658614297,0.0,1.0
2025-05-12,27.9,28.394,27.5114,28.08,46152,27.5561205174296,28.0440317552651,27.1723101793267,27.7339019401227,46727.9419534238,0.0,1.0
2025-05-13,27.92,28.0,27.6171,27.97,23856,27.57587400884,27.6548879744814,27.2767073814303,27.6252577373658,24153.704785077,0.0,1.0
2025-05-14,27.86,27.9905,27.78,27.8,22654,27.5166135346089,27.6455050660614,27.4375995689676,27.4573530603779,22936.7047368015,0.0,1.0
2025-05-15,27.85,27.95,27.55,27.81,26620,27.5067367889038,27.6055042459555,27.2104344177486,27.4672298060831,26952.197408566,0.0,1.0
2025-05-16,27.835,27.9599,27.8,27.8,29283,27.491921670346,27.6152822242036,27.4573530603779,27.4573530603779,29648.4296286641,0.0,1.0
2025-05-19,27.65,27.84,27.255,27.5,38944,27.3092018748003,27.4968600431986,26.919070419446,27.1610506892228,39429.9915807362,0.0,1.0
2025-05-20,27.65,27.88,27.6041,27.73,16400,27.3092018748003,27.5363670260193,27.2638676120136,27.3882158404417,16604.659560499,0.0,1.0
2025-05-21,27.64,27.73,27.45,27.5,19126,27.2993251290952,27.3882158404417,27.1116669606969,27.1610506892228,19364.6779728112,0.0,1.0
2025-05-22,27.27,27.89,27.27,27.6,17303,26.9338855380038,27.5462437717245,26.9338855380038,27.2598181462745,17518.9283155679,0.0,1.0
2025-05-23,26.54,27.2646,26.5,26.78,26174,26.2128831015263,26.928552095323,26.1733761187056,26.4499249984504,26500.6316668597,0.0,1.0
2025-05-27,27.47,27.64,26.6,26.98,29683,27.1314204521072,27.2993251290952,26.2721435757573,26.6474599125538,30053.4213252617,0.0,1.0
2025-05-28,27.5,27.58,27.1,27.5,17292,27.1610506892228,27.2400646548641,26.7659808610159,27.1610506892228,17507.7910439115,0.0,1.0
2025-05-29,27.2,27.44,27.0617,27.3,10845,26.8647483180676,27.1017902149917,26.7281529249651,26.9635157751193,10980.3373740007,0.0,1.0
2025-05-30,26.59,27.15,26.59,27.0101,17988,26.2622668300521,26.8153645895417,26.2622668300521,26.6771889171264,18212.4765959912,0.0,1.0
2025-06-02,26.39,26.73,25.9401,26.36,35393,26.0647319159487,26.4005412699245,25.620377126673,26.0351016788332,35834.6777941915,0.0,1.0
2025-06-03,25.9,26.425,25.08,25.55,27571,25.5807713763952,26.0993005259168,24.7708782285712,25.2350852767142,27915.0651672267,0.0,1.0
2025-06-04,25.78,26.505,25.6484,26.1,18968,25.4622504279332,26.1783144915582,25.3322724544531,25.7783062904987,19204.7062526552,0.0,1.0
2025-06-05,25.71,26.0115,25.55,25.78,10583,25.393113207997,25.6908970910079,25.2350852767142,25.4622504279332,10715.0678127293,0.0,1.0
2025-06-06,25.9,26.1673,25.42,25.6,13446,25.5807713763952,25.8447767890945,25.106687582547,25.2844690052401,13613.7958811262,0.0,1.0
2025-06-09,25.64,26.44,25.565,25.8,8825,25.3239759880608,26.1141156444745,25.249900395272,25.4820039193435,8935.12930618313,0.0,1.0
2025-06-10,26.18,26.23,25.6,25.6,12026,25.8573202561401,25.9067039846659,25.2844690052401,25.2844690052401,12176.0753582049,0.0,1.0
2025-06-11,25.8,26.28,25.8,26.09,11096,25.4820039193435,25.9560877131918,25.4820039193435,25.7684295447935,11234.4696636157,0.0,1.0
2025-06-12,25.7,26.045,25.51,25.9,10247,25.3832364622918,25.7239841891202,25.1955782938935,25.5807713763952,10374.8747875874,0.0,1.0
2025-06-13,24.66,25.966,24.66,25.54,16190,24.5140828402367,25.8123550295858,24.5140828402367,25.388875739645,16286.369047619,0.16,1.0
2025-06-16,24.225,25.2,24.01,24.91,27112,24.0816568047337,25.0508875739645,23.8679289940828,24.7626035502959,27273.380952381,0.0,1.0
2025-06-17,24.38,24.54,24.05,24.05,20728,24.2357396449704,24.3947928994083,23.9076923076923,23.9076923076923,20851.380952381,0.0,1.0
2025-06-18,24.55,25.035,24.55,24.77,14312,24.4047337278107,24.8868639053254,24.4047337278107,24.6234319526627,14397.1904761904,0.0,1.0
2025-06-20,24.13,25.005,23.74,25.005,34349,23.9872189349112,24.8570414201183,23.5995266272189,24.8570414201183,34553.4583333334,0.0,1.0
2025-06-23,23.92,24.285,23.485,23.93,39369,23.7784615384615,24.1413017751479,23.3460355029586,23.7884023668639,39603.3392857144,0.0,1.0
2025-06-24,23.94,24.255,23.76,24.05,21930,23.7983431952663,24.1114792899408,23.6194082840237,23.9076923076923,22060.5357142857,0.0,1.0
2025-06-25,23.52,24.09,23.52,24.09,23123,23.3808284023669,23.9474556213018,23.3808284023669,23.9474556213018,23260.6369047619,0.0,1.0
2025-06-26,24.06,24.145,23.52,23.52,25698,23.9176331360947,24.0021301775148,23.3808284023669,23.3808284023669,25850.9642857143,0.0,1.0
2025-06-27,24.3,24.705,24.02,24.12,687090,24.1562130177515,24.5588165680473,23.8778698224852,23.9772781065089,691179.821428571,0.0,1.0
2025-06-30,25.04,25.19,24.29,24.29,37102,24.8918343195266,25.0409467455621,24.1462721893491,24.1462721893491,37322.8452380953,0.0,1.0
2025-07-01,25.66,26.28,24.87,25.01,49791,25.5081656804734,26.1244970414201,24.7228402366864,24.8620118343195,50087.3749999999,0.0,1.0
2025-07-02,25.75,26.34,25.66,25.66,27650,25.5976331360947,26.1841420118343,25.5081656804734,25.5081656804734,27814.5833333333,0.0,1.0
2025-07-03,26.05,26.12,25.63,25.92,10661,25.8958579881657,25.9654437869822,25.4783431952663,25.7666272189349,10724.4583333333,0.0,1.0
2025-07-07,25.82,26.22,25.5701,25.89,34202,25.6672189349112,26.0648520710059,25.4187976331361,25.7368047337278,34405.5833333334,0.0,1.0
2025-07-08,26.33,26.5109,25.87,25.87,27651,26.174201183432,26.3540307692308,25.7169230769231,25.7169230769231,27815.5892857142,0.0,1.0
2025-07-09,26.29,26.47,25.955,26.36,36206,26.1344378698225,26.3133727810651,25.8014201183432,26.2040236686391,36421.5119047619,0.0,1.0
2025-07-10,26.25,26.425,26.13,26.17,27331,26.094674556213,26.2686390532544,25.9753846153846,26.0151479289941,27493.6845238095,0.0,1.0
2025-07-11,26.06,26.285,25.81,25.86,15992,25.905798816568,26.1294674556213,25.6572781065089,25.7069822485207,16087.1904761905,0.0,1.0
2025-07-14,26.36,26.36,25.81,25.88,14478,26.2040236686391,26.2040236686391,25.6572781065089,25.7268639053254,14564.1785714285,0.0,1.0
2025-07-15,25.94,26.23,25.835,26.23,21870,25.7865088757396,26.0747928994083,25.6821301775148,26.0747928994083,22000.1785714286,0.0,1.0
2025-07-16,26.02,26.1,25.85,25.86,10074,25.8660355029586,25.9455621301775,25.6970414201183,25.7069822485207,10133.9642857143,0.0,1.0
2025-07-17,26.0,26.37,25.895,25.895,43035,25.8461538461538,26.2139644970414,25.741775147929,25.741775147929,43291.1607142858,0.0,1.0
2025-07-18,26.2,26.4,25.7,26.13,106686,26.0449704142012,26.2437869822485,25.5479289940828,25.9753846153846,107321.035714286,0.0,1.0
2025-07-21,26.15,26.715,25.97,26.0,44459,25.9952662721893,26.5569230769231,25.8163313609467,25.8461538461538,44723.636904762,0.0,1.0
2025-07-22,26.0,26.46,25.9,25.9,46587,25.8461538461538,26.3034319526627,25.7467455621302,25.7467455621302,46864.3035714287,0.0,1.0
2025-07-23,26.06,26.31,25.94,26.07,40164,25.905798816568,26.1543195266272,25.7865088757396,25.9157396449704,40403.0714285715,0.0,1.0
2025-07-24,25.93,26.2975,25.86,26.05,21618,25.7765680473373,26.1418934911243,25.7069822485207,25.8958579881657,21746.6785714286,0.0,1.0
2025-07-25,25.97,26.43,25.7033,26.37,21025,25.8163313609467,26.2736094674556,25.5512094674556,26.2139644970414,21150.1488095238,0.0,1.0
2025-07-28,26.0,26.33,25.125,26.1,31117,25.8461538461538,26.174201183432,24.9763313609467,25.9455621301775,31302.2202380953,0.0,1.0
2025-07-29,25.81,26.25,25.81,26.21,16055,25.6572781065089,26.094674556213,25.6572781065089,26.0549112426036,16150.5654761905,0.0,1.0
2025-07-30,25.64,26.225,25.555,25.94,27180,25.4882840236686,26.0698224852071,25.4037869822485,25.7865088757396,27341.7857142858,0.0,1.0
2025-07-31,25.58,25.775,25.35,25.51,20842,25.4286390532544,25.6224852071006,25.2,25.3590532544379,20966.0595238096,0.0,1.0
2025-08-01,25.35,25.6,25.22,25.51,22869,25.2,25.4485207100592,25.0707692307692,25.3590532544379,23005.125,0.0,1.0
2025-08-04,25.74,26.145,25.51,25.51,29665,25.5876923076923,25.9902958579882,25.3590532544379,25.3590532544379,29841.5773809524,0.0,1.0
2025-08-05,25.92,26.13,25.5033,25.6,23951,25.7666272189349,25.9753846153846,25.3523928994083,25.4485207100592,24093.5654761905,0.0,1.0
2025-08-06,25.7,25.835,25.575,25.8,16736,25.5479289940828,25.6821301775148,25.4236686390533,25.6473372781065,16835.6190476191,0.0,1.0
2025-08-07,25.5,25.7886,25.5,25.64,12985,25.3491124260355,25.6360047337278,25.3491124260355,25.4882840236686,13062.2916666667,0.0,1.0
2025-08-08,25.59,26.0399,25.41,25.545,9987,25.4385798816568,25.8858177514793,25.2596449704142,25.3938461538462,10046.4464285714,0.0,1.0
2025-08-11,25.72,25.88,25.45,25.45,18286,25.5678106508876,25.7268639053254,25.2994082840237,25.2994082840237,18394.8452380952,0.0,1.0
2025-08-12,26.0,26.01,25.74,25.74,19064,25.8461538461538,25.8560946745562,25.5876923076923,25.5876923076923,19177.4761904762,0.0,1.0
2025-08-13,27.48,27.48,26.0,26.0,23256,27.3173964497041,27.3173964497041,25.8461538461538,25.8461538461538,23394.4285714286,0.0,1.0
2025-08-14,27.12,27.63,26.695,27.25,23611,26.9595266272189,27.4665088757396,26.5370414201183,27.0887573964497,23751.5416666667,0.0,1.0
2025-08-15,26.72,27.31,26.55,27.23,11093,26.5618934911243,27.1484023668639,26.392899408284,27.068875739645,11159.0297619047,0.0,1.0
2025-08-18,26.54,26.9363,26.43,26.43,11417,26.3829585798817,26.7769136094675,26.2736094674556,26.2736094674556,11484.9583333333,0.0,1.0
2025-08-19,26.6,26.97,26.52,26.52,13003,26.4426035502959,26.8104142011834,26.3630769230769,26.3630769230769,13080.3988095238,0.0,1.0
2025-08-20,26.83,26.83,26.41,26.8,7276,26.6712426035503,26.6712426035503,26.2537278106509,26.6414201183432,7319.30952380952,0.0,1.0
2025-08-21,26.22,26.9,26.22,26.9,7753,26.0648520710059,26.7408284023669,26.0648520710059,26.7408284023669,7799.14880952381,0.0,1.0
2025-08-22,27.64,27.78,26.8386,27.055,14529,27.476449704142,27.6156213017751,26.6797917159763,26.8949112426036,14615.4821428571,0.0,1.0
2025-08-25,27.29,27.73,27.15,27.48,9365,27.1285207100592,27.5659171597633,26.989349112426,27.3173964497041,9420.74404761904,0.0,1.0
2025-08-26,27.58,27.86,27.16,27.16,6274,27.4168047337278,27.6951479289941,26.9992899408284,26.9992899408284,6311.34523809524,0.0,1.0
2025-08-27,27.605,27.9,27.26,27.26,8362,27.4416568047337,27.7349112426035,27.0986982248521,27.0986982248521,8411.77380952382,0.0,1.0
2025-08-28,27.21,27.61,27.21,27.58,4612,27.0489940828402,27.4466272189349,27.0489940828402,27.4168047337278,4639.45238095239,0.0,1.0
2025-08-29,27.42,27.736,27.1168,27.39,8575,27.2577514792899,27.5718816568047,26.9563455621302,27.2279289940828,8626.04166666668,0.0,1.0
2025-09-02,27.17,27.43,26.92,27.12,5583,27.0092307692308,27.2676923076923,26.7607100591716,26.9595266272189,5616.23214285714,0.0,1.0
2025-09-03,26.92,27.54,26.78,27.4,10820,26.7607100591716,27.3770414201183,26.6215384615385,27.2378698224852,10884.4047619048,0.0,1.0
2025-09-04,27.63,27.63,26.85,26.85,6282,27.4665088757396,27.4665088757396,26.691124260355,26.691124260355,6319.39285714287,0.0,1.0
2025-09-05,27.03,27.649,26.35,27.125,8553,26.8700591715976,27.4853964497041,26.1940828402367,26.9644970414201,8603.91071428572,0.0,1.0
2025-09-08,27.2,27.57,27.05,27.05,9893,27.0390532544379,27.4068639053254,26.8899408284024,26.8899408284024,9951.88690476189,0.0,1.0
2025-09-09,27.26,27.43,27.21,27.21,7739,27.0986982248521,27.2676923076923,27.0489940828402,27.0489940828402,7785.06547619047,0.0,1.0
2025-09-10,27.27,27.6222,27.25,27.32,8660,27.1086390532544,27.4587550295858,27.0887573964497,27.1583431952663,8711.54761904763,0.0,1.0
2025-09-11,27.67,27.67,27.31,27.444724,7127,27.5062721893491,27.5062721893491,27.1484023668639,27.282329183432,7169.42261904762,0.0,1.0
2025-09-12,27.07,27.57,27.07,27.57,6689,26.9098224852071,27.4068639053254,26.9098224852071,27.4068639053254,6728.81547619048,0.0,1.0
2025-09-15,26.88,27.265,26.81,27.17,5775,26.88,27.265,26.81,27.17,5775,0.16,1.0
2025-09-16,26.99,27.2,26.67,27.2,6739,26.99,27.2,26.67,27.2,6739,0.0,1.0
2025-09-17,27.02,27.47,26.82,27.245,10932,27.02,27.47,26.82,27.245,10932,0.0,1.0
2025-09-18,27.72,27.72,27.16,27.16,6990,27.72,27.72,27.16,27.16,6990,0.0,1.0
2025-09-19,27.43,27.49,26.49,27.49,46434,27.43,27.49,26.49,27.49,46434,0.0,1.0
2025-09-22,27.22,27.445,27.22,27.4,7756,27.22,27.445,27.22,27.4,7756,0.0,1.0
2025-09-23,26.92,27.39,26.92,27.23,10509,26.92,27.39,26.92,27.23,10509,0.0,1.0
2025-09-24,27.68,27.68,27.24,27.3,10258,27.68,27.68,27.24,27.3,10258,0.0,1.0
2025-09-25,32.46,33.0,31.45,31.45,173836,32.46,33.0,31.45,31.45,173836,0.0,1.0
2025-09-26,31.81,32.96,31.72,32.96,86366,31.81,32.96,31.72,32.96,86366,0.0,1.0
2025-09-29,31.16,31.82,30.77,31.82,77094,31.16,31.82,30.77,31.82,77094,0.0,1.0
2025-09-30,31.43,31.59,30.97,31.13,63507,31.43,31.59,30.97,31.13,63507,0.0,1.0
2025-10-01,31.49,31.6,30.99,31.14,48907,31.49,31.6,30.99,31.14,48907,0.0,1.0
2025-10-02,31.0,31.21,30.65,31.21,34862,31.0,31.21,30.65,31.21,34862,0.0,1.0
2025-10-03,31.44,31.83,30.87,30.87,39979,31.44,31.83,30.87,30.87,39979,0.0,1.0
2025-10-06,31.86,32.34,31.64,31.84,46809,31.86,32.34,31.64,31.84,46809,0.0,1.0
2025-10-07,31.47,32.5,31.46,32.0,27178,31.47,32.5,31.46,32.0,27178,0.0,1.0
2025-10-08,31.32,31.76,31.28,31.54,19988,31.32,31.76,31.28,31.54,19988,0.0,1.0
2025-10-09,30.95,31.135,30.81,31.055,36093,30.95,31.135,30.81,31.055,36093,0.0,1.0
2025-10-10,30.12,31.25,30.11,30.84,14137,30.12,31.25,30.11,30.84,14137,0.0,1.0
2025-10-13,30.64,30.64,30.17,30.545,13472,30.64,30.64,30.17,30.545,13472,0.0,1.0
2025-10-14,31.32,31.55,30.72,30.77,11715,31.32,31.55,30.72,30.77,11715,0.0,1.0
2025-10-15,30.83,31.4,30.77,31.4,7731,30.83,31.4,30.77,31.4,7731,0.0,1.0
2025-10-16,29.24,30.69,29.195,30.69,13854,29.24,30.69,29.195,30.69,13854,0.0,1.0
2025-10-17,29.65,29.83,29.28,29.28,10251,29.65,29.83,29.28,29.28,10251,0.0,1.0
2025-10-20,30.76,30.76,30.03,30.03,32117,30.76,30.76,30.03,30.03,32117,0.0,1.0
2025-10-21,30.71,30.89,30.4513,30.71,9112,30.71,30.89,30.4513,30.71,9112,0.0,1.0
2025-10-22,30.75,31.15,30.642,30.86,12380,30.75,31.15,30.642,30.86,12380,0.0,1.0
2025-10-23,30.24,30.42,29.36,30.185,20669,30.24,30.42,29.36,30.185,20669,0.0,1.0
2025-10-24,31.05,31.05,30.69,30.91,45294,31.05,31.05,30.69,30.91,45294,0.0,1.0
2025-10-27,30.76,31.17,30.52,31.03,21440,30.76,31.17,30.52,31.03,21440,0.0,1.0
2025-10-28,30.45,30.84,30.1,30.55,34640,30.45,30.84,30.1,30.55,34640,0.0,1.0
2025-10-29,29.65,30.63,29.3,30.45,19921,29.65,30.63,29.3,30.45,19921,0.0,1.0
2025-10-30,29.82,30.0,29.58,29.985,32788,29.82,30.0,29.58,29.985,32788,0.0,1.0
2025-10-31,29.6,29.86,29.18,29.42,23789,29.6,29.86,29.18,29.42,23789,0.0,1.0
2025-11-03,29.84,29.84,29.41,29.72,11850,29.84,29.84,29.41,29.72,11850,0.0,1.0
2025-11-04,29.69,29.81,29.3,29.43,13727,29.69,29.81,29.3,29.43,13727,0.0,1.0
2025-11-05,30.19,30.22,29.99,30.06,13583,30.19,30.22,29.99,30.06,13583,0.0,1.0
2025-11-06,29.59,30.14,29.55,29.91,11291,29.59,30.14,29.55,29.91,11291,0.0,1.0
2025-11-07,29.92,29.92,29.21,29.21,8520,29.92,29.92,29.21,29.21,8520,0.0,1.0
2025-11-10,30.05,30.24,29.8,29.8,8284,30.05,30.24,29.8,29.8,8284,0.0,1.0
2025-11-11,30.34,30.34,30.07,30.26,2870,30.34,30.34,30.07,30.26,2870,0.0,1.0
2025-11-12,29.77,30.27,29.77,30.27,5494,29.77,30.27,29.77,30.27,5494,0.0,1.0
2025-11-13,30.21,30.23,30.03,30.15,7885,30.21,30.23,30.03,30.15,7885,0.0,1.0
2025-11-14,30.11,30.14,29.65,29.97,5297,30.11,30.14,29.65,29.97,5297,0.0,1.0
2025-11-17,28.82,29.98,28.82,29.77,3619,28.82,29.98,28.82,29.77,3619,0.0,1.0
2025-11-18,29.15,29.48,29.15,29.39,4130,29.15,29.48,29.15,29.39,4130,0.0,1.0
2025-11-19,29.36,29.49,29.0601,29.0601,5730,29.36,29.49,29.0601,29.0601,5730,0.0,1.0
2025-11-20,29.32,30.18,29.275,30.18,6278,29.32,30.18,29.275,30.18,6278,0.0,1.0
2025-11-21,30.95,31.0,29.32,29.32,12991,30.95,31.0,29.32,29.32,12991,0.0,1.0
2025-11-24,30.91,30.99,30.325,30.99,12575,30.91,30.99,30.325,30.99,12575,0.0,1.0
2025-11-25,31.14,31.6803,30.99,31.0,22004,31.14,31.6803,30.99,31.0,22004,0.0,1.0
2025-11-26,31.07,31.31,30.87,30.87,14754,31.07,31.31,30.87,30.87,14754,0.0,1.0