date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2009-01-30,32.77,32.77,32.77,32.77,200,28.3054467447988,28.3054467447988,28.3054467447988,28.3054467447988,231.545541714664,0.0,1.0
2009-02-02,32.65,32.65,32.65,32.65,800,28.2017954292853,28.2017954292853,28.2017954292853,28.2017954292853,926.182166858656,0.0,1.0
2009-02-03,32.95,32.99,32.95,32.97,1300,28.460923718069,28.4954741565734,28.460923718069,28.4781989373212,1505.04602114531,0.0,1.0
2009-02-04,32.65,32.85,32.65,32.85,10400,28.2017954292853,28.3745476218077,28.2017954292853,28.3745476218077,12040.3681691625,0.0,1.0
2009-02-05,32.45,32.7,32.45,32.7,22600,28.0290432367629,28.2449834774159,28.0290432367629,28.2449834774159,26164.646213757,0.0,1.0
2009-02-06,32.88,32.88,32.88,32.88,300,28.4004604506861,28.4004604506861,28.4004604506861,28.4004604506861,347.318312571996,0.0,1.0
2009-02-09,33.14,33.2,33.134,33.19,13200,28.6250383009653,28.676863958722,28.6198557351896,28.6682263490959,15282.0057531678,0.0,1.0
2009-02-10,32.79,32.79,32.79,32.79,500,28.322721964051,28.322721964051,28.322721964051,28.322721964051,578.86385428666,0.0,1.0
2009-02-11,32.79,32.92,32.79,32.92,1500,28.322721964051,28.4350108891906,28.322721964051,28.4350108891906,1736.59156285998,0.0,1.0
2009-02-12,32.79,32.79,32.79,32.79,0,28.322721964051,28.322721964051,28.322721964051,28.322721964051,0,0.0,1.0
2009-02-13,32.55,32.6,32.55,32.6,2000,28.1154193330241,28.1586073811547,28.1154193330241,28.1586073811547,2315.45541714664,0.0,1.0
2009-02-17,31.82,32.0,31.8,31.82,1600,27.4848738303173,27.6403508035875,27.467598611065,27.4848738303173,1852.36433371731,0.0,1.0
2009-02-18,31.82,31.82,31.82,31.82,0,27.4848738303173,27.4848738303173,27.4848738303173,27.4848738303173,0,0.0,1.0
2009-02-19,31.86,32.1,31.86,32.1,10600,27.5194242688218,27.7267268998487,27.5194242688218,27.7267268998487,12271.9137108772,0.0,1.0
2009-02-20,31.86,31.86,31.86,31.86,0,27.5194242688218,27.5194242688218,27.5194242688218,27.5194242688218,0,0.0,1.0
2009-02-23,32.14,32.15,32.14,32.15,400,27.7612773383531,27.7699149479793,27.7612773383531,27.7699149479793,463.091083429328,0.0,1.0
2009-02-24,32.05,32.05,31.8,31.82,7500,27.6835388517181,27.6835388517181,27.467598611065,27.4848738303173,8682.95781429988,0.0,1.0
2009-02-25,31.69,31.79,31.67,31.73,30900,27.3725849051777,27.4589610014389,27.3553096859255,27.4071353436822,35773.7861949156,0.0,1.0
2009-02-26,31.72,31.76,31.68,31.76,3100,27.3984977340561,27.4330481725605,27.3639472955516,27.4330481725605,3588.95589657728,0.0,1.0
2009-02-27,31.72,31.72,31.72,31.72,0,27.3984977340561,27.3984977340561,27.3984977340561,27.3984977340561,0,0.0,1.0
2009-03-02,31.36,31.43,31.36,31.43,500,27.1296011725463,27.1901583180207,27.1296011725463,27.1901583180207,577.966476553563,0.048691,1.0
2009-03-03,31.25,31.29,31.25,31.29,3200,27.0344399439436,27.0690440270718,27.0344399439436,27.0690440270718,3698.98544994281,0.0,1.0
2009-03-04,31.38,31.38,31.38,31.38,100,27.1469032141104,27.1469032141104,27.1469032141104,27.1469032141104,115.593295310713,0.0,1.0
2009-03-05,31.38,31.38,31.38,31.38,0,27.1469032141104,27.1469032141104,27.1469032141104,27.1469032141104,0,0.0,1.0
2009-03-06,31.35,31.35,31.35,31.35,10000,27.1209501517642,27.1209501517642,27.1209501517642,27.1209501517642,11559.3295310713,0.0,1.0
2009-03-09,31.27,31.27,31.27,31.27,200,27.0517419855077,27.0517419855077,27.0517419855077,27.0517419855077,231.186590621426,0.0,1.0
2009-03-10,31.275,31.41,31.275,31.4,1900,27.0560674958987,27.1728562764566,27.0560674958987,27.1642052556745,2196.27261090355,0.0,1.0
2009-03-11,31.67,31.67,31.67,31.67,200,27.3977828167902,27.3977828167902,27.3977828167902,27.3977828167902,231.186590621425,0.0,1.0
2009-03-12,31.67,31.67,31.67,31.67,0,27.3977828167902,27.3977828167902,27.3977828167902,27.3977828167902,0,0.0,1.0
2009-03-13,32.02,32.02,31.94,32.01,29000,27.7005685441623,27.7005685441623,27.6313603779058,27.6919175233803,33522.0556401068,0.0,1.0
2009-03-16,32.02,32.02,32.02,32.02,0,27.7005685441623,27.7005685441623,27.7005685441623,27.7005685441623,0,0.0,1.0
2009-03-17,31.98,32.17,31.968,32.17,1700,27.6659644610341,27.8303338558933,27.6555832360956,27.8303338558933,1965.08602028212,0.0,1.0
2009-03-18,33.17,33.17,33.17,33.17,200,28.6954359340995,28.6954359340995,28.6954359340995,28.6954359340995,231.186590621425,0.0,1.0
2009-03-19,33.47,33.75,33.47,33.75,1500,28.9549665575613,29.1971951394591,28.9549665575613,29.1971951394591,1733.89942966069,0.0,1.0
2009-03-20,33.35,33.38,33.317,33.36,12400,28.8511543081766,28.8771073705228,28.8226059395958,28.8598053289586,14333.5686185284,0.0,1.0
2009-03-23,33.41,33.425,33.26,33.26,1300,28.9030604328689,28.916036964042,28.773295121138,28.773295121138,1502.71283903927,0.0,1.0
2009-03-24,33.15,33.25,33.15,33.2183,1400,28.6781338925353,28.764644100356,28.6781338925353,28.7372203644768,1618.30613434998,0.0,1.0
2009-03-25,33.15,33.32,33.15,33.22,38500,28.6781338925353,28.8252012458304,28.6781338925353,28.7386910380098,44503.4186946245,0.0,1.0
2009-03-26,33.19,33.22,33.18,33.22,1400,28.7127379756636,28.7386910380098,28.7040869548815,28.7386910380098,1618.30613434998,0.0,1.0
2009-03-27,32.73,32.76,32.7,32.76,500,28.3147910196887,28.3407440820349,28.2888379573426,28.3407440820349,577.966476553565,0.0,1.0
2009-03-30,32.7,32.7,32.7,32.7,700,28.2888379573426,28.2888379573426,28.2888379573426,28.2888379573426,809.153067174989,0.0,1.0
2009-03-31,32.71,32.79,32.71,32.79,200,28.2974889781246,28.3666971443811,28.2974889781246,28.3666971443811,231.186590621426,0.0,1.0
2009-04-01,32.73,32.7358,32.73,32.7358,500,28.3147910196887,28.3198086117423,28.3147910196887,28.3198086117423,577.966476553565,0.0,1.0
2009-04-02,33.08,33.08,32.9889,32.9889,700,28.6175767470609,28.6175767470609,28.5387659477363,28.5387659477363,809.15306717499,0.0,1.0
2009-04-03,33.18,33.18,33.0935,33.0935,800,28.7040869548815,28.7040869548815,28.6292556251167,28.6292556251167,924.746362485704,0.0,1.0
2009-04-06,32.95,32.975,32.9,32.96,24300,28.5051134768941,28.5267410288493,28.4618583729838,28.5137644976762,28089.1707605032,0.0,1.0
2009-04-07,32.92,32.92,32.8042,32.8042,3500,28.4791604145479,28.4791604145479,28.3789815938916,28.3789815938916,4045.76533587495,0.0,1.0
2009-04-08,32.99,32.99,32.99,32.99,600,28.5397175600223,28.5397175600223,28.5397175600223,28.5397175600223,693.559771864278,0.0,1.0
2009-04-09,32.97,32.97,32.97,32.97,100,28.5224155184582,28.5224155184582,28.5224155184582,28.5224155184582,115.593295310713,0.0,1.0
2009-04-13,33.0,33.01,33.0,33.01,500,28.5483685808044,28.5570196015865,28.5483685808044,28.5570196015865,577.966476553564,0.0,1.0
2009-04-14,33.0,33.0,33.0,33.0,0,28.5483685808044,28.5483685808044,28.5483685808044,28.5483685808044,0,0.0,1.0
2009-04-15,32.9486,32.9486,32.9486,32.9486,200,28.5039023339846,28.5039023339846,28.5039023339846,28.5039023339846,231.186590621426,0.0,1.0
2009-04-16,33.02,33.05,32.946,33.05,6300,28.5656706223685,28.5916236847147,28.5016530685813,28.5916236847147,7282.37760457492,0.0,1.0
2009-04-17,32.925,32.95,32.9,32.9,5000,28.4834859249389,28.5051134768941,28.4618583729838,28.4618583729838,5779.66476553565,0.0,1.0
2009-04-20,32.63,32.74,32.615,32.74,5900,28.2282808118681,28.3234420404708,28.215304280695,28.3234420404708,6820.00442333206,0.0,1.0
2009-04-21,32.63,32.63,32.63,32.63,0,28.2282808118681,28.2282808118681,28.2282808118681,28.2282808118681,0,0.0,1.0
2009-04-22,32.7702,32.7702,32.74,32.74,300,28.3495681232326,28.3495681232326,28.3234420404708,28.3234420404708,346.779885932139,0.0,1.0
2009-04-23,32.95,32.95,32.95,32.95,10600,28.5051134768941,28.5051134768941,28.5051134768941,28.5051134768941,12252.8893029356,0.0,1.0
2009-04-24,33.3,33.35,33.12,33.12,1700,28.8078992042663,28.8511543081766,28.6521808301892,28.6521808301892,1965.08602028212,0.0,1.0
2009-04-27,33.1,33.15,33.1,33.15,2100,28.634878788625,28.6781338925353,28.634878788625,28.6781338925353,2427.45920152497,0.0,1.0
2009-04-28,33.3,33.3,33.3,33.3,200,28.8078992042663,28.8078992042663,28.8078992042663,28.8078992042663,231.186590621425,0.0,1.0
2009-04-29,33.31,33.45,33.31,33.36,4700,28.8165502250483,28.9376645159972,28.8165502250483,28.8598053289586,5432.88487960351,0.0,1.0
2009-04-30,33.24,33.26,33.22,33.26,400,28.7559930795739,28.773295121138,28.7386910380098,28.773295121138,462.373181242851,0.0,1.0
2009-05-01,33.2117,33.45,33.2117,33.25,8000,28.7315106907607,28.9376645159972,28.7315106907607,28.764644100356,9247.46362485701,0.0,1.0
2009-05-04,33.66,33.66,33.62,33.64,500,29.1193359524205,29.1193359524205,29.0847318692922,29.1020339108564,577.966476553564,0.0,1.0
2009-05-05,33.68,33.68,33.68,33.68,500,29.1366379939846,29.1366379939846,29.1366379939846,29.1366379939846,577.966476553565,0.0,1.0
2009-05-06,33.51,33.51,33.51,33.51,2500,28.9895706406896,28.9895706406896,28.9895706406896,28.9895706406896,2889.83238276782,0.0,1.0
2009-05-07,33.556,33.86,33.55,33.86,2200,29.0293653362871,29.2923563680617,29.0241747238178,29.2923563680617,2543.05249683568,0.0,1.0
2009-05-08,33.95,34.09,33.83,33.83,4300,29.3702155551003,29.4913298460492,29.2664033057155,29.2664033057155,4970.51169836065,0.0,1.0
2009-05-11,34.23,34.25,34.2,34.2,8300,29.612444136998,29.6297461785622,29.5864910746518,29.5864910746518,9594.24351078917,0.0,1.0
2009-05-12,34.44,34.44,34.15,34.17,1100,29.7941155734213,29.7941155734213,29.5432359707415,29.5605380123057,1271.52624841784,0.0,1.0
2009-05-13,34.3,34.3,34.2999,34.3,1400,29.6730012824725,29.6730012824725,29.6729147722646,29.6730012824725,1618.30613434998,0.0,1.0
2009-05-14,34.34,34.34,34.17,34.24,1800,29.7076053656007,29.7076053656007,29.5605380123057,29.6210951577801,2080.67931559283,0.0,1.0
2009-05-15,34.08,34.34,34.08,34.33,12500,29.4826788252671,29.7076053656007,29.4826788252671,29.6989543448186,14449.1619138391,0.0,1.0
2009-05-18,34.29,34.31,34.25,34.3,2900,29.6643502616904,29.6816523032545,29.6297461785622,29.6730012824725,3352.20556401067,0.0,1.0
2009-05-19,34.4425,34.4425,34.2501,34.32,1900,29.7962783286169,29.7962783286169,29.62983268877,29.6903033240366,2196.27261090354,0.0,1.0
2009-05-20,34.79,34.884,34.731,34.7377,1400,30.0969013007935,30.1782208961449,30.0458602781793,30.0516564621033,1618.30613434998,0.0,1.0
2009-05-21,34.82,34.83,34.8199,34.8199,2000,30.1228543631397,30.1315053839217,30.1227678529319,30.1227678529319,2311.86590621426,0.0,1.0
2009-05-22,35.187,35.187,35.15,35.15,1100,30.4403468258414,30.4403468258414,30.4083380489477,30.4083380489477,1271.52624841784,0.0,1.0
2009-05-26,35.0,35.1,34.96,35.0,10700,30.2785727372168,30.3650829450374,30.2439686540886,30.2785727372168,12368.4825982463,0.0,1.0
2009-05-27,35.0,35.0,34.751,34.95,2600,30.2785727372168,30.2785727372168,30.0631623197435,30.2353176333065,3005.42567807853,0.0,1.0
2009-05-28,34.8,34.9099,34.8,34.88,6500,30.1055523215756,30.2006270399704,30.1055523215756,30.1747604878321,7513.56419519632,0.0,1.0
2009-05-29,35.12,35.23,35.12,35.23,11400,30.3823849866015,30.4775462152042,30.3823849866015,30.4775462152042,13177.6356654213,0.0,1.0
2009-06-01,35.35,35.49,35.15,35.49,5900,30.581358464589,30.7024727555378,30.4083380489477,30.7024727555378,6820.00442333205,0.0,1.0
2009-06-02,35.67,35.67,35.615,35.62,3000,30.858191129615,30.858191129615,30.8106105153136,30.8149360257046,3467.79885932138,0.0,1.0
2009-06-03,35.3,35.45,35.3,35.45,1200,30.5381033606787,30.6678686724096,30.5381033606787,30.6678686724096,1387.11954372855,0.0,1.0
2009-06-04,35.2585,35.32,35.2,35.28,3000,30.5022016244331,30.5554054022428,30.451593152858,30.5208013191145,3467.79885932138,0.0,1.0
2009-06-05,34.71,34.85,34.71,34.84,8400,30.027693134537,30.1488074254859,30.027693134537,30.1401564047038,9709.83680609988,0.0,1.0
2009-06-08,34.445,34.68,34.41,34.64,5700,29.7984410838124,30.0017400721908,29.7681625110751,29.9671359890626,6588.81783271062,0.0,1.0
2009-06-09,34.892,34.892,34.88,34.88,900,30.1851417127705,30.1851417127705,30.1747604878321,30.1747604878321,1040.33965779642,0.0,1.0
2009-06-10,34.745,34.99,34.745,34.99,3100,30.0579717072742,30.2699217164347,30.0579717072742,30.2699217164347,3583.3921546321,0.0,1.0
2009-06-11,35.11,35.11,35.02,35.07,8600,30.3737339658195,30.3737339658195,30.2958747787809,30.3391298826912,9941.0233967213,0.0,1.0
2009-06-12,34.92,34.935,34.88,34.88,1100,30.2093645709603,30.2223411021334,30.1747604878321,30.1747604878321,1271.52624841784,0.0,1.0
2009-06-15,34.65,34.8,34.6,34.75,4300,29.9757870098446,30.1055523215756,29.9325319059343,30.0622972176653,4970.51169836066,0.0,1.0
2009-06-16,34.84,34.84,34.84,34.84,500,30.1401564047038,30.1401564047038,30.1401564047038,30.1401564047038,577.966476553564,0.0,1.0
2009-06-17,34.93,34.93,34.6499,34.87,7900,30.2180155917424,30.2180155917424,29.9757004996368,30.16610946705,9131.8703295463,0.0,1.0
2009-06-18,34.82,35.03,34.8,34.93,3600,30.1228543631397,30.304525799563,30.1055523215756,30.2180155917424,4161.35863118566,0.0,1.0
2009-06-19,34.7622,35.0438,34.7622,34.872,700,30.0728514630194,30.3164642082422,30.0728514630194,30.1678396712064,809.153067174989,0.0,1.0
2009-06-22,34.8,34.85,34.7269,34.85,2900,30.1055523215756,30.1488074254859,30.0423133596587,30.1488074254859,3352.20556401067,0.0,1.0
2009-06-23,35.222,35.27,35.0,35.0125,2600,30.4706253985786,30.5121502983325,30.2785727372168,30.2893865131944,3005.42567807853,0.0,1.0
2009-06-24,34.952,35.24,34.952,35.24,1800,30.2370478374629,30.4861972359863,30.2370478374629,30.4861972359863,2080.67931559283,0.0,1.0
2009-06-25,34.99,34.99,34.93,34.93,500,30.2699217164347,30.2699217164347,30.2180155917424,30.2180155917424,577.966476553565,0.0,1.0
2009-06-26,35.36,35.37,35.29,35.29,6600,30.590009485371,30.5986605061531,30.5294523398966,30.5294523398966,7629.15749050705,0.0,1.0
2009-06-29,35.36,35.36,35.2342,35.2699,17400,30.590009485371,30.590009485371,30.4811796439327,30.5120637881247,20113.2333840641,0.0,1.0
2009-06-30,35.18,35.25,35.1368,35.25,7600,30.4342911112939,30.4948482567683,30.3969187015154,30.4948482567683,8785.09044361418,0.0,1.0
2009-07-01,35.3499,35.4,35.23,35.3,6500,30.6981481102489,30.7416553682701,30.5940259498349,30.6548145338964,7484.9580233567,0.135101,1.0
2009-07-02,35.057,35.18,35.0,35.18,4100,30.4437913063685,30.5506055326481,30.3942920307755,30.5506055326481,4721.28121473269,0.0,1.0
2009-07-06,35.085,35.09,35.07,35.07,3300,30.4681067399931,30.4724487817118,30.4550806148371,30.4550806148371,3800.05561185802,0.0,1.0
2009-07-07,35.04,35.16,35.04,35.16,2200,30.429028364525,30.5332373657733,30.429028364525,30.5332373657733,2533.37040790534,0.0,1.0
2009-07-08,35.004,35.01,34.98,35.0,7300,30.3977656641504,30.4029761142129,30.3769238639008,30.3942920307755,8406.1836262314,0.0,1.0
2009-07-09,35.3,35.34,35.1904,35.1904,5700,30.6548145338964,30.6895508676459,30.5596369794229,30.5596369794229,6563.73242048204,0.0,1.0
2009-07-10,35.19,35.21,35.1798,35.21,800,30.5592896160854,30.5766577829602,30.5504318509793,30.5766577829602,921.225602874673,0.0,1.0
2009-07-13,35.32,35.32,35.02,35.02,14000,30.6721827007712,30.6721827007712,30.4116601976502,30.4116601976502,16121.4480503067,0.0,1.0
2009-07-14,35.14,35.31,35.1188,35.22,6100,30.5158691988986,30.6634986173338,30.4974589420114,30.5853418663975,7024.34522191937,0.0,1.0
2009-07-15,35.3708,35.49,35.3,35.43,7000,30.716297844633,30.8198121192064,30.6548145338964,30.7677076185822,8060.72402515337,0.0,1.0
2009-07-16,35.52,35.54,35.4525,35.49,4600,30.8458643695185,30.8632325363932,30.7872468063162,30.8198121192064,5297.04721652936,0.0,1.0
2009-07-17,35.39,35.51,35.33,35.5,6900,30.7329712848327,30.8371802860811,30.6808667842085,30.8284962026437,7945.57082479405,0.0,1.0
2009-07-20,35.72,35.72,35.4471,35.4471,4100,31.0195460382657,31.0195460382657,30.7825574012601,30.7825574012601,4721.2812147327,0.0,1.0
2009-07-21,35.87,35.87,35.77,35.77,5000,31.1498072898262,31.1498072898262,31.0629664554526,31.0629664554526,5757.6600179667,0.0,1.0
2009-07-22,35.7795,35.88,35.58,35.78,18000,31.0712163347181,31.1584913732636,30.8979688701426,31.0716505388899,20727.5760646801,0.0,1.0
2009-07-23,35.68,35.79,35.68,35.75,1400,30.9848097045163,31.0803346223273,30.9848097045163,31.0455982885778,1612.14480503067,0.0,1.0
2009-07-24,35.734,35.7455,35.73,35.73,900,31.0317037550781,31.041690451031,31.0282301217031,31.0282301217031,1036.378803234,0.0,1.0
2009-07-27,35.81,35.82,35.7,35.79,6100,31.097702789202,31.1063868726394,31.002177871391,31.0803346223273,7024.34522191938,0.0,1.0
2009-07-28,35.64,35.795,35.614,35.75,8400,30.9500733707668,31.084676664046,30.9274947538297,31.0455982885778,9672.86883018406,0.0,1.0
2009-07-29,35.6,35.66,35.4,35.66,14900,30.9153370370174,30.9674415376415,30.7416553682701,30.9674415376415,17157.8268535407,0.0,1.0
2009-07-30,35.53,35.55,35.29,35.55,18700,30.8545484529558,30.8719166198305,30.6461304504591,30.8719166198305,21533.6484671955,0.0,1.0
2009-07-31,35.95,35.95,35.55,35.55,15200,31.2192799573251,31.2192799573251,30.8719166198305,30.8719166198305,17503.2864546188,0.0,1.0
2009-08-03,36.13,36.13,35.95,35.95,7700,31.4372895299784,31.4372895299784,31.2806686577007,31.2806686577007,8849.39522965901,0.071045,1.0
2009-08-04,36.18,36.18,36.03,36.1,5600,31.4807953278334,31.4807953278334,31.3502779342686,31.4111860512655,6435.92380338836,0.0,1.0
2009-08-05,36.0,36.08,35.97,36.03,4000,31.3241744555556,31.3937837321235,31.2980709768426,31.3502779342686,4597.08843099169,0.0,1.0
2009-08-06,36.0,36.02,35.93,35.97,4700,31.3241744555556,31.3415767746976,31.2632663385587,31.2980709768426,5401.57890641523,0.0,1.0
2009-08-07,35.7,35.78,35.65,35.78,8600,31.063139668426,31.1327489449939,31.019633870571,31.1327489449939,9883.74012663212,0.0,1.0
2009-08-10,35.5,35.55,35.284,35.51,13000,30.8891164770062,30.9326222748611,30.7011714302729,30.8978176365772,14940.537400723,0.0,1.0
2009-08-11,35.532,35.5499,35.4782,35.5,3600,30.9169601876334,30.9325352632654,30.8701479491415,30.8891164770062,4137.37958789252,0.0,1.0
2009-08-12,35.756,35.77,35.52,35.52,10300,31.1118661620235,31.1240477854229,30.9065187961482,30.9065187961482,11837.5027098036,0.0,1.0
2009-08-13,35.97,35.97,35.7365,35.84,27300,31.2980709768426,31.2980709768426,31.0948989008601,31.1849559024198,31375.1285415183,0.0,1.0
2009-08-14,35.87,35.87,35.64,35.7464,4100,31.2110593811328,31.2110593811328,31.010932711,31.1035130488353,4712.01564176647,0.0,1.0
2009-08-17,35.79,36.08,35.65,36.08,13000,31.1414501045648,31.3937837321235,31.019633870571,31.3937837321235,14940.537400723,0.0,1.0
2009-08-18,35.79,35.79,35.5,35.7,23000,31.1414501045648,31.1414501045648,30.8891164770062,31.063139668426,26433.2584782023,0.0,1.0
2009-08-19,36.05,36.05,35.75,35.75,2700,31.3676802534105,31.3676802534105,31.1066454662809,31.1066454662809,3103.03469091939,0.0,1.0
2009-08-20,36.05,36.9,35.887,36.9,13200,31.3676802534105,32.1072788169445,31.2258513524034,32.1072788169445,15170.3918222726,0.0,1.0
2009-08-21,36.13,36.17,36.035,36.17,10500,31.4372895299784,31.4720941682624,31.354628514054,31.4720941682624,12067.3571313532,0.0,1.0
2009-08-24,35.98,36.13,35.98,36.1,7400,31.3067721364136,31.4372895299784,31.3067721364136,31.4111860512655,8504.61359733463,0.0,1.0
2009-08-25,36.28,36.28,36.2196,36.2196,14100,31.5678069235432,31.5678069235432,31.5152519197345,31.5152519197345,16204.7367192457,0.0,1.0
2009-08-26,36.1,36.1,35.9635,36.1,10100,31.4111860512655,31.4111860512655,31.2924152231215,31.4111860512655,11607.648288254,0.0,1.0
2009-08-27,36.263,36.29,36.0717,36.08,8900,31.5530149522726,31.5765080831142,31.3865617696796,31.3937837321235,10228.5217589565,0.0,1.0
2009-08-28,36.24,36.34,36.23,36.34,12100,31.5330022852593,31.6200138809692,31.5243011256883,31.6200138809692,13906.1925037499,0.0,1.0
2009-08-31,36.3,36.3,36.18,36.2,5500,31.5852092426852,31.5852092426852,31.4807953278334,31.4981976469753,6320.99659261358,0.0,1.0
2009-09-01,36.1,36.14,35.913,36.14,38100,31.4703530662322,31.5052232635355,31.3073348938393,31.5052232635355,43704.9434146902,0.067999,1.0
2009-09-02,36.1999,36.2,36.02,36.02,15400,31.5574413839972,31.5575285594905,31.4006126716256,31.4006126716256,17665.5151859903,0.0,1.0
2009-09-03,36.17,36.17,36.17,36.17,7100,31.531375911513,31.531375911513,31.531375911513,31.531375911513,8144.49076756693,0.0,1.0
2009-09-04,36.3,36.3,36.0405,36.09,13600,31.6447040527487,31.6447040527487,31.4184836477436,31.4616355169064,15600.7147097057,0.0,1.0
2009-09-08,36.7,36.7,36.5378,36.6,19000,31.9934060257818,31.9934060257818,31.8520073757169,31.9062305325235,21795.1161385594,0.0,1.0
2009-09-09,36.8211,36.91,36.7525,36.7525,35700,32.0989755481175,32.1764745616241,32.0391731597424,32.0391731597424,40951.8761129774,0.0,1.0
2009-09-10,36.95,36.99,36.89,36.89,41400,32.2113447589274,32.2462149562308,32.1590394629725,32.1590394629725,47490.4109545453,0.0,1.0
2009-09-11,37.08,37.16,37.0,37.06,17000,32.3246729001632,32.3944132947698,32.2549325055566,32.3072378015115,19500.8933871321,0.0,1.0
2009-09-14,37.02,37.04,36.9117,37.04,37700,32.2723676042082,32.2898027028599,32.1779565450095,32.2898027028599,43246.0988644047,0.0,1.0
2009-09-15,37.12,37.12,36.9392,37.04,19600,32.3595430974665,32.3595430974665,32.2019298056556,32.2898027028599,22483.3829639876,0.0,1.0
2009-09-16,37.2,37.26,36.9871,36.9871,40000,32.4292834920731,32.481588788028,32.2436868669263,32.2436868669263,45884.4550285461,0.0,1.0
2009-09-17,37.23,37.27,36.88,37.19,143300,32.4554361400506,32.4903063373539,32.1503219136467,32.4205659427473,164381.060139766,0.0,1.0
2009-09-18,37.81,37.85,37.37,37.37,27600,32.9610540009485,32.9959241982518,32.5774818306121,32.5774818306121,31660.2739696968,0.0,1.0
2009-09-21,37.0,37.8,36.9999,37.8,46300,32.2549325055566,32.9523364516227,32.2548453300633,32.9523364516227,53111.256695542,0.0,1.0
2009-09-22,37.28,37.3377,37.04,37.04,26200,32.4990238866797,32.5493241462897,32.2898027028599,32.2898027028599,30054.3180436977,0.0,1.0
2009-09-23,37.27,37.4297,37.25,37.3,23300,32.4903063373539,32.6295256000873,32.4728712387022,32.5164589853314,26727.6950541281,0.0,1.0
2009-09-24,37.15,37.4,37.135,37.39,28100,32.385695745444,32.6036344785896,32.3726194214552,32.5949169292638,32233.8296575536,0.0,1.0
2009-09-25,37.24,37.26,37.168,37.23,18100,32.4641536893764,32.481588788028,32.4013873342304,32.4554361400506,20762.7159004171,0.0,1.0
2009-09-28,37.26,37.3,37.16,37.29,19100,32.481588788028,32.5164589853314,32.3944132947698,32.5077414360055,21909.8272761308,0.0,1.0
2009-09-29,37.15,37.15,37.13,37.15,15800,32.385695745444,32.385695745444,32.3682606467923,32.385695745444,18124.3597362757,0.0,1.0
2009-09-30,37.26,37.28,37.15,37.15,16600,32.481588788028,32.4990238866797,32.385695745444,32.385695745444,19042.0488368467,0.0,1.0
2009-10-01,37.15,37.2,37.15,37.2,22500,32.4246762672544,32.4683164775737,32.4246762672544,32.4683164775737,25778.9775019018,0.044715,1.0
2009-10-02,37.17,37.21,37.141,37.18,12000,32.4421323513821,32.4770445196376,32.4168210293969,32.450860393446,13748.7880010143,0.0,1.0
2009-10-05,37.25,37.27,37.134,37.17,12800,32.511956687893,32.5294127720208,32.4107113999522,32.4421323513821,14665.3738677486,0.0,1.0
2009-10-06,37.4299,37.5,37.3214,37.5,26900,32.668974164622,32.7301577394896,32.574274908229,32.7301577394896,30820.1997689403,0.0,1.0
2009-10-07,37.37,37.44,37.11,37.44,19200,32.6166931926594,32.6777894871065,32.3897640989989,32.6777894871065,21998.0608016229,0.0,1.0
2009-10-08,37.63,37.63,37.4,37.4,20900,32.8436222863199,32.8436222863199,32.642877318851,32.642877318851,23945.8057684332,0.0,1.0
2009-10-09,37.35,37.54,37.3458,37.5399,11500,32.5992371085317,32.7650699077451,32.5955713308648,32.7649826273245,13175.9218343053,0.0,1.0
2009-10-12,37.6055,37.62,37.39,37.48,135300,32.8222385832634,32.834894244256,32.6341492767871,32.7127016553619,155017.584711436,0.0,1.0
2009-10-13,37.6799,37.69,37.65,37.65,45100,32.8871752162186,32.895990538703,32.8610783704476,32.8610783704476,51672.5282371453,0.0,1.0
2009-10-14,37.88,37.88,37.8,37.82,19600,33.0618233379165,33.0618233379165,32.9919990014055,33.0094550855333,22456.35373499,0.0,1.0
2009-10-15,37.68,37.74,37.34,37.73,56400,32.8872624966392,32.9396307490224,32.5905090664678,32.9309027069585,64619.3036047671,0.0,1.0
2009-10-16,37.6,37.66,37.3718,37.55,60400,32.8174381601283,32.8698064125115,32.6182642402309,32.773797949809,69202.2329384385,0.0,1.0
2009-10-19,37.6999,37.75,37.484,37.69,76900,32.9046313003463,32.9483587910862,32.7161928721875,32.895990538703,88106.8164398331,0.0,1.0
2009-10-20,37.64,37.74,37.5504,37.74,77800,32.8523503283837,32.9396307490224,32.7741470714915,32.9396307490224,89137.9755399094,0.0,1.0
2009-10-21,37.55,37.7,37.55,37.7,29600,32.773797949809,32.9047185807669,32.773797949809,32.9047185807669,33913.6770691685,0.0,1.0
2009-10-22,37.68,37.7,37.5203,37.65,37500,32.8872624966392,32.9047185807669,32.7478756648793,32.8610783704476,42964.9625031696,0.0,1.0
2009-10-23,37.72,37.76,37.68,37.76,18500,32.9221746648946,32.9570868331501,32.8872624966392,32.9570868331501,21196.0481682304,0.0,1.0
2009-10-26,37.47,37.73,37.34,37.72,45700,32.703973613298,32.9309027069585,32.5905090664678,32.9221746648946,52359.9676371961,0.0,1.0
2009-10-27,37.45,37.45,37.348,37.45,32100,32.6865175291703,32.6865175291703,32.5974915001189,32.6865175291703,36778.0079027132,0.0,1.0
2009-10-28,37.31,37.4,37.3094,37.4,22200,32.5643249402762,32.642877318851,32.5638012577524,32.642877318851,25435.2578018764,0.0,1.0
2009-10-29,37.316,37.368,37.07,37.07,59500,32.5695617655145,32.6149475842466,32.3548519307435,32.3548519307435,68171.0738383626,0.0,1.0
2009-10-30,37.2,37.52,37.04,37.3,41600,32.4683164775737,32.7476138236174,32.3286678045519,32.5555968982124,47662.4650701829,0.0,1.0
2009-11-02,37.22,37.29,37.1999,37.24,35600,32.5461025340553,32.6073122916422,32.5285265893768,32.563591036223,40712.4631471165,0.069122,1.0
2009-11-03,36.97,37.09,36.76,37.0,79100,32.3274962569593,32.4324272699654,32.1438669841986,32.3537290102108,90459.4335656435,0.0,1.0
2009-11-04,37.26,37.31,37.185,37.185,13500,32.5810795383906,32.6248007938099,32.5154976552618,32.5154976552618,15438.714957474,0.0,1.0
2009-11-05,37.19,37.39,37.1601,37.35,27900,32.5198697808038,32.6947548024806,32.4937244700631,32.6597777981452,31906.6775787794,0.0,1.0
2009-11-06,37.36,37.45,37.2901,37.4,6600,32.6685220492291,32.7472203089836,32.607399734153,32.7034990535644,7547.8162014317,0.0,1.0
2009-11-09,37.68,37.81,37.56,37.565,40200,32.948338083912,33.0620133480019,32.8434070709059,32.8477791964478,45973.0623178113,0.0,1.0
2009-11-10,37.69,37.77,37.69,37.74,25400,32.9570823349958,33.0270363436665,32.9570823349958,33.000803590415,29047.6562903584,0.0,1.0
2009-11-11,37.95,38.11,37.9,37.91,29500,33.1844328631757,33.3243408805171,33.1407116077565,33.1494558588403,33736.451203369,0.0,1.0
2009-11-12,37.55,37.9,37.41,37.74,52700,32.834662819822,33.1407116077565,32.7122433046483,33.000803590415,60268.1687599169,0.0,1.0
2009-11-13,37.68,37.74,37.62,37.62,36200,32.948338083912,33.000803590415,32.8958725774089,32.8958725774089,41398.6282563375,0.0,1.0
2009-11-16,37.87,37.94,37.64,37.67,111400,33.1144788545049,33.1756886120918,32.9133610795766,32.9395938328281,127397.988612044,0.0,1.0
2009-11-17,37.81,37.82,37.72,37.82,69300,33.0620133480019,33.0707575990857,32.9833150882473,33.0707575990857,79252.0701150329,0.0,1.0
2009-11-18,37.88,37.98,37.807,37.87,21900,33.1232231055888,33.2106656164272,33.0593900726767,33.1144788545049,25045.0264865688,0.0,1.0
2009-11-19,37.8,37.82,37.7101,37.82,14500,33.0532690969181,33.0707575990857,32.9746582796743,33.0707575990857,16582.3234728424,0.0,1.0
2009-11-20,37.6951,37.72,37.4,37.64,27900,32.9615419030486,32.9833150882473,32.7034990535644,32.9133610795766,31906.6775787794,0.0,1.0
2009-11-23,37.94,37.9798,37.855,37.94,43400,33.1756886120918,33.2104907314055,33.1013624778792,33.1756886120918,49632.6095669903,0.0,1.0
2009-11-24,37.94,37.95,37.866,37.93,26700,33.1756886120918,33.1844328631757,33.1109811540714,33.166944361008,30534.3473603374,0.0,1.0
2009-11-25,38.3212,38.38,38.007,38.19,55300,33.5090194634078,33.5604356597808,33.2342750943535,33.3942948891878,63241.5508998748,0.0,1.0
2009-11-27,38.0,38.09,37.75,37.81,12600,33.2281541185949,33.3068523783494,33.0095478414988,33.0620133480019,14409.4672936423,0.0,1.0
2009-11-30,38.18,38.19,38.0,38.08,37900,33.385550638104,33.3942948891878,33.2281541185949,33.2981081272656,43342.7627324639,0.0,1.0
2009-12-01,38.28,38.35,38.16,38.25,36100,33.5131519964701,33.574435189776,33.4080950936598,33.4868877707675,41234.7964209858,0.045926,1.0
2009-12-02,37.93,38.34,37.9,38.3,32200,33.2067360299402,33.5656804478752,33.1804718042376,33.5306614802718,36780.0677217658,0.0,1.0
2009-12-03,38.1473,38.2,37.92,38.12,29400,33.3969765714457,33.4431140612632,33.1979812880393,33.3730761260564,33581.8009633514,0.0,1.0
2009-12-04,37.479,37.99,37.35,37.99,61200,32.8118971702116,33.2592644813453,32.6989609996906,33.2592644813453,69904.9734339152,0.0,1.0
2009-12-07,37.58,37.67,37.44,37.51,33700,32.9003200634103,32.9791127405179,32.7777536767983,32.8390368701043,38493.4249137735,0.0,1.0
2009-12-08,37.43,37.6,37.4,37.6,14000,32.7689989348974,32.917829547212,32.7427347091949,32.917829547212,15991.3337920721,0.0,1.0
2009-12-09,37.4881,37.51,37.4,37.51,21000,32.8198639853414,32.8390368701043,32.7427347091949,32.8390368701043,23987.0006881082,0.0,1.0
2009-12-10,37.51,37.578,37.39,37.55,21500,32.8390368701043,32.8985691150301,32.733979967294,32.8740558377077,24558.1197521107,0.0,1.0
2009-12-11,37.09,37.45,37.0,37.35,77300,32.4713377102684,32.7865084186992,32.3925450331607,32.6989609996906,88295.0072947981,0.0,1.0
2009-12-14,37.37,37.38,37.1301,37.14,23900,32.7164704834923,32.7252252253932,32.5064442252908,32.5151114197727,27299.4912593231,0.0,1.0
2009-12-15,37.07,37.16,37.0,37.14,28100,32.4538282264667,32.5326209035744,32.3925450331607,32.5151114197727,32096.8913969447,0.0,1.0
2009-12-16,37.15,38.5,37.0201,37.17,59700,32.5238661616735,33.7057563182888,32.4101420643814,32.5413756454752,68191.6162419075,0.0,1.0
2009-12-17,36.51,37.0,36.43,36.78,90400,31.9635626800189,32.3925450331607,31.893524744812,32.1999407113419,103258.326771665,0.0,1.0
2009-12-18,36.72,36.81,36.4801,36.81,18400,32.1474122599368,32.2262049370445,31.9373860017353,32.2262049370445,21017.1815552947,0.0,1.0
2009-12-21,36.47,36.7,36.47,36.7,21200,31.9285437124154,32.1299027761351,31.9285437124154,32.1299027761351,24215.4483137092,0.0,1.0
2009-12-22,36.3,36.48,36.1575,36.48,33300,31.7797131001009,31.9372984543163,31.6549580280137,31.9372984543163,38036.5296625715,0.0,1.0
2009-12-23,36.61,36.642,36.25,36.31,16900,32.0511100990274,32.0791252731101,31.7359393905966,31.7884678420018,19303.824363287,0.0,1.0
2009-12-24,36.64,36.68,36.598,36.64,9000,32.07737432473,32.1123932923334,32.0406044087464,32.07737432473,10280.1431520463,0.0,1.0
2009-12-28,36.65,36.81,36.62,36.79,49600,32.0861290666308,32.2262049370445,32.0598648409282,32.2086954532428,56655.0111490554,0.0,1.0
2009-12-29,36.34,36.88,36.29,36.88,41600,31.9065920725732,32.3807131435471,31.862691973409,32.3807131435471,47380.3029969938,0.104926,1.0
2009-12-30,36.18,36.5,36.16,36.5,83000,31.7661117552476,32.0470723898988,31.7485517155819,32.0470723898988,94532.8160757329,0.0,1.0
2009-12-31,36.42,36.472,36.33,36.47,24100,31.976832231236,32.0224883343668,31.8978120527404,32.0207323304003,27448.6851497008,0.0,1.0
2010-01-04,36.72,36.72,36.4,36.71,30500,32.2402328262215,32.2402328262215,31.9592721915703,32.2314528063886,34737.9625338536,0.0,1.0
2010-01-05,36.6668,36.81,36.56,36.56,10600,32.1935231207107,32.3192530047171,32.0997525088959,32.0997525088959,12072.8656675032,0.0,1.0
2010-01-06,36.77,36.78,36.39,36.69,30100,32.2841329253857,32.2929129452186,31.9504921717375,32.2138927667229,34282.3826973441,0.0,1.0
2010-01-07,36.25,36.6,36.24,36.6,207600,31.8275718940776,32.1348725882273,31.8187918742447,32.1348725882273,236445.935148459,0.0,1.0
2010-01-08,36.65,36.67,36.35,36.51,52500,32.1787726873916,32.1963327270572,31.9153720924061,32.0558524097317,59794.8535418791,0.0,1.0
2010-01-11,36.87,36.91,36.8,36.91,53000,32.3719331237142,32.4070532030456,32.3104729848843,32.4070532030456,60364.3283375162,0.0,1.0
2010-01-12,37.0,37.1,36.73,36.98,34400,32.4860733815413,32.5738735798698,32.2490128460543,32.4685133418756,39179.8659398217,0.0,1.0
2010-01-13,37.08,37.102,37.0,37.09,19200,32.5563135402041,32.5756295838363,32.4860733815413,32.5650935600369,21867.8321524586,0.0,1.0
2010-01-14,37.03,37.12,37.0,37.02,33600,32.5124134410398,32.5914336195355,32.4860733815413,32.503633421207,38268.7062668027,0.0,1.0
2010-01-15,36.82,37.02,36.55,36.93,119700,32.32803302455,32.503633421207,32.0909724890631,32.4246132427113,136332.266075484,0.0,1.0
2010-01-19,36.82,36.84,36.7,36.7,24700,32.32803302455,32.3455930642157,32.2226727865558,32.2226727865558,28132.0549044651,0.0,1.0
2010-01-20,36.44,36.52,36.2,36.48,19900,31.9943922709017,32.0646324295645,31.7836717949133,32.0295123502331,22665.0968663504,0.0,1.0
2010-01-21,36.4892,36.5,36.18,36.37,35500,32.0375899684793,32.0470723898988,31.7661117552476,31.9329321320718,40432.7104902231,0.0,1.0
2010-01-22,36.3,36.45,36.24,36.45,23100,31.8714719932418,32.0031722907346,31.8187918742447,32.0031722907346,26309.7355584269,0.0,1.0
2010-01-25,36.37,36.64,36.2655,36.64,26900,31.9329321320718,32.1699926675587,31.8411809248185,32.1699926675587,30637.7440052676,0.0,1.0
2010-01-26,36.23,36.44,36.2,36.41,62600,31.8100118544119,31.9943922709017,31.7836717949133,31.9680522114032,71298.2444137454,0.0,1.0
2010-01-27,36.15,36.41,36.1,36.41,30300,31.7397716957491,31.9680522114032,31.6958715965849,31.9680522114032,34510.1726155989,0.0,1.0
2010-01-28,36.1,36.28,35.93,36.28,77400,31.6958715965849,31.8539119535761,31.5466112594264,31.8539119535761,88154.6983645989,0.0,1.0
2010-01-29,35.77,36.08,35.77,36.08,27000,31.4061309421008,31.6783115569192,31.4061309421008,31.6783115569192,30751.6389643951,0.0,1.0
2010-02-01,35.93,36.11,35.75,36.11,58900,31.5466112594264,31.7046516164177,31.3885709024351,31.7046516164177,67084.1309260321,0.0,1.0
2010-02-02,35.9,36.17,35.9,36.17,43600,31.5202711999279,31.7573317354148,31.5202711999279,31.7573317354148,49658.2021795415,0.0,1.0
2010-02-03,35.77,36.2899,35.73,35.85,26600,31.4061309421008,31.8626041732107,31.3710108627694,31.4763711007636,30296.0591278855,0.0,1.0
2010-02-04,35.725,35.79,35.59,35.79,33900,31.366620852853,31.4236909817665,31.2480905851096,31.4236909817665,38610.3911441849,0.0,1.0
2010-02-05,35.3781,35.57,35.27,35.56,43900,31.0620419648515,31.2305305454439,30.9671299504584,31.221750525611,49999.8870569237,0.0,1.0
2010-02-08,35.464,35.768,35.4,35.4,58500,31.1374623352157,31.4043749381343,31.0812702082854,31.0812702082854,66628.5510895224,0.0,1.0
2010-02-09,35.905,36.02,35.39,35.39,67800,31.5246612098443,31.6256314379221,31.0724901884526,31.0724901884526,77220.7822883697,0.0,1.0
2010-02-10,35.53,35.6999,35.47,35.68,21100,31.1954104661125,31.3445830030726,31.1427303471154,31.3271107636052,24031.836375879,0.0,1.0
2010-02-11,35.71,35.7199,35.46,35.62,15500,31.3534508231037,31.3621430427383,31.1339503272825,31.2744306446081,17653.7186647453,0.0,1.0
2010-02-12,35.54,35.6,35.39,35.39,51100,31.2041904859453,31.2568706049424,31.0724901884526,31.0724901884526,58200.3241140958,0.0,1.0
2010-02-16,35.8,35.82,35.52,35.52,24200,31.4324710015994,31.4500310412651,31.1866304462796,31.1866304462796,27562.5801088281,0.0,1.0
2010-02-17,35.535,35.69,35.48,35.66,6800,31.1998004760289,31.335890783438,31.1515103669482,31.3095507239395,7744.85722066244,0.0,1.0
2010-02-18,35.48,35.64,35.44,35.57,8200,31.1515103669482,31.2919906842738,31.1163902876168,31.2305305454439,9339.3866484459,0.0,1.0
2010-02-19,35.45,35.46,35.15,35.3,45300,31.1251703074497,31.1339503272825,30.8617697124642,30.9934700099569,51594.4164847071,0.0,1.0
2010-02-22,35.36,35.4999,35.33,35.35,20600,31.046150128954,31.1689826064156,31.0198100694555,31.0373701091212,23462.3615802421,0.0,1.0
2010-02-23,35.42,35.49,35.08,35.08,56500,31.0988302479511,31.1602903867811,30.8003095736343,30.8003095736343,64350.6519069748,0.0,1.0
2010-02-24,35.425,35.56,35.36,35.53,40900,31.1032202578675,31.221750525611,31.046150128954,31.1954104661125,46583.0382831021,0.0,1.0
2010-02-25,35.5374,35.66,35.41,35.45,23000,31.2019076807888,31.3095507239395,31.0900502281183,31.1251703074497,26195.8405992994,0.0,1.0
2010-02-26,35.74,36.02,35.65,36.02,13800,31.3797908826023,31.6256314379221,31.3007707041067,31.6256314379221,15717.5043595797,0.0,1.0
2010-03-01,35.63,35.98,35.56,35.98,62900,31.283210664441,31.5905113585907,31.221750525611,31.5905113585907,71639.9292911275,0.0,1.0
2010-03-02,35.74,35.99,35.585,35.99,8100,31.3797908826023,31.5992913784235,31.2437005751931,31.5992913784235,9225.4916893185,0.0,1.0
2010-03-03,35.9599,35.98,35.4,35.4,17000,31.5728635187266,31.5905113585907,31.0812702082854,31.0812702082854,19362.1430516561,0.0,1.0
2010-03-04,35.67,35.8999,35.65,35.82,19800,31.3183307437723,31.5201833997295,31.3007707041067,31.4500310412651,22551.201907223,0.0,1.0
2010-03-05,35.61,36.06,35.58,36.06,14600,31.2656506247753,31.6607515172535,31.2393105652767,31.6607515172535,16628.6640325988,0.0,1.0
2010-03-08,35.726,35.81,35.5,35.5,23300,31.3674988548363,31.4412510214322,31.1690704066139,31.1690704066139,26537.5254766816,0.0,1.0
2010-03-09,35.78,35.87,35.66,35.66,36900,31.4149109619337,31.4939311404293,31.3095507239395,31.3095507239395,42027.2399180065,0.0,1.0
2010-03-10,35.69,35.78,35.63,35.65,7500,31.335890783438,31.4149109619337,31.283210664441,31.3007707041067,8542.12193455418,0.0,1.0
2010-03-11,35.9,35.9,35.68,35.6901,26000,31.5202711999279,31.5202711999279,31.3271107636052,31.3359785836364,29612.6893731211,0.0,1.0
2010-03-12,35.95,36.0599,35.8315,35.98,23100,31.5641712990921,31.6606637170551,31.4601280640729,31.5905113585907,26309.7355584269,0.0,1.0
2010-03-15,35.9306,35.9896,35.858,35.9896,13000,31.5471380606164,31.5989401776302,31.4833951166299,31.5989401776302,14806.3446865606,0.0,1.0
2010-03-16,36.1,36.116,35.882,36.0299,6400,31.6958715965849,31.7099196283174,31.5044671642287,31.6343236575566,7289.27738415288,0.0,1.0
2010-03-17,36.27,36.3,36.0501,36.3,14400,31.8451319337433,31.8714719932418,31.6520592976189,31.8714719932418,16400.874114344,0.0,1.0
2010-03-18,36.01,36.5,35.91,36.5,39700,31.6168514180892,32.0470723898988,31.5290512197607,32.0470723898988,45216.2987735734,0.0,1.0
2010-03-19,35.65,35.89,35.648,35.89,34300,31.3007707041067,31.511491180095,31.2990147001401,31.511491180095,39065.9709806943,0.0,1.0
2010-03-22,35.748,35.8299,35.38,35.38,39900,31.3868148984686,31.4587232608996,31.0637101686197,31.0637101686197,45444.0886918281,0.0,1.0
2010-03-23,35.68,35.729,35.61,35.7,10100,31.3271107636052,31.3701328607862,31.2656506247753,31.3446708032709,11503.3908718663,0.0,1.0
2010-03-24,35.16,35.36,35.16,35.35,32700,30.870549732297,31.046150128954,30.870549732297,31.0373701091212,37243.6516346562,0.0,1.0
2010-03-25,35.08,35.215,35.08,35.12,14500,30.8003095736343,30.9188398413777,30.8003095736343,30.8354296529657,16514.7690734714,0.0,1.0
2010-03-26,35.2999,35.305,35.15,35.23,8900,30.9933822097586,30.9978600198734,30.8617697124642,30.932009871127,10136.6513623376,0.0,1.0
2010-03-29,35.47,35.48,35.27,35.3,57100,31.1427303471154,31.1515103669482,30.9671299504584,30.9934700099569,65034.021661739,0.0,1.0
2010-03-30,35.428,35.45,35.3485,35.3485,22600,31.1058542638174,31.1251703074497,31.0360531061463,31.0360531061463,25740.2607627899,0.0,1.0
2010-03-31,35.41,35.55,35.41,35.45,22800,31.0900502281183,31.2129705057782,31.0900502281183,31.1251703074497,25968.0506810447,0.0,1.0
2010-04-01,35.61,35.62,35.38,35.38,24400,31.2656506247753,31.2744306446081,31.0637101686197,31.0637101686197,27790.3700270829,0.0,1.0
2010-04-05,35.56,36.47,35.46,35.74,22700,31.221750525611,32.0207323304003,31.1339503272825,31.3797908826023,25854.1557219173,0.0,1.0
2010-04-06,35.4894,35.53,35.4,35.45,18900,31.1597635855911,31.1954104661125,31.0812702082854,31.1251703074497,21526.1472750765,0.0,1.0
2010-04-07,35.43,35.48,35.38,35.38,8300,31.107610267784,31.1515103669482,31.0637101686197,31.0637101686197,9453.28160757327,0.0,1.0
2010-04-08,35.51,35.543,35.27,35.27,30300,31.1778504264468,31.2068244918952,30.9671299504584,30.9671299504584,34510.1726155988,0.0,1.0
2010-04-09,35.61,35.61,35.49,35.5101,11100,31.2656506247753,31.2656506247753,31.1602903867811,31.1779382266451,12642.3404631402,0.0,1.0
2010-04-12,35.724,35.76,35.65,35.65,14500,31.3657428508697,31.397350922268,31.3007707041067,31.3007707041067,16514.7690734714,0.0,1.0
2010-04-13,35.91,35.96,35.75,35.96,72000,31.5290512197607,31.572951318925,31.3885709024351,31.572951318925,82004.3705717201,0.0,1.0
2010-04-14,35.854,36.2256,35.81,35.81,30300,31.4798831086968,31.8061486456854,31.4412510214322,31.4412510214322,34510.1726155988,0.0,1.0
2010-04-15,35.9,35.91,35.7,35.7,53500,31.5202711999279,31.5290512197607,31.3446708032709,31.3446708032709,60933.803133153,0.0,1.0
2010-04-16,35.8499,35.89,35.43,35.43,34300,31.4762833005653,31.511491180095,31.107610267784,31.107610267784,39065.9709806944,0.0,1.0
2010-04-19,35.74,35.8299,35.648,35.74,13000,31.3797908826023,31.4587232608996,31.2990147001401,31.3797908826023,14806.3446865606,0.0,1.0
2010-04-20,35.6,36.14,35.565,36.14,12500,31.2568706049424,31.7309916759163,31.2261405355274,31.7309916759163,14236.8698909236,0.0,1.0
2010-04-21,35.6,35.678,35.52,35.64,28400,31.2568706049424,31.3253547596386,31.1866304462796,31.2919906842738,32346.1683921785,0.0,1.0
2010-04-22,35.29,35.4399,35.29,35.3701,27600,30.9846899901241,31.1163024874185,30.9846899901241,31.0550179489852,31435.0087191593,0.0,1.0
2010-04-23,35.46,35.46,35.23,35.28,24100,31.1339503272825,31.1339503272825,30.932009871127,30.9759099702912,27448.6851497008,0.0,1.0
2010-04-26,35.25,35.399,35.21,35.36,19600,30.9495699107927,31.0803922063021,30.9144498314613,31.046150128954,22323.4119889682,0.0,1.0
2010-04-27,35.01,35.26,35.01,35.2,25600,30.7388494348043,30.9583499306255,30.7388494348043,30.9056698116284,29157.1095366116,0.0,1.0
2010-04-28,34.916,35.07,34.76,35.07,23400,30.6563172483755,30.7915295538014,30.5193489389831,30.7915295538014,26651.420435809,0.0,1.0
2010-04-29,35.19,35.49,34.97,34.97,67600,30.8968897917956,31.1602903867811,30.7037293554729,30.7037293554729,76992.9923701149,0.0,1.0
2010-04-30,35.1301,35.25,35.045,35.1501,17000,30.8442974729968,30.9495699107927,30.7695795042193,30.8618575126625,19362.1430516561,0.0,1.0
2010-05-03,35.139,35.1507,34.9,35.15,31800,30.8521116906481,30.8623843138525,30.642269216643,30.8617697124642,36218.5970025096,0.0,1.0
2010-05-04,34.779,34.91,34.64,34.91,34700,30.5360309766655,30.6510492364758,30.4139887009889,30.6510492364758,39521.550817204,0.0,1.0
2010-05-05,34.414,34.48,34.17,34.38,34600,30.2155602527665,30.2735083836633,30.001327768845,30.1857081853348,39407.6558580766,0.0,1.0
2010-05-06,33.89,34.29,33.81,33.99,81700,29.7554872135252,30.1066880068392,29.6852470548624,29.8432874118537,93052.1816070769,0.0,1.0
2010-05-07,33.64,33.9,32.8,33.56,89900,29.535986717704,29.7642672333581,28.7984650517447,29.4657465590412,102391.568255523,0.0,1.0
2010-05-10,34.185,35.0,34.0,34.07,53400,30.0144977985943,30.7300694149715,29.8520674316866,29.9135275705165,60819.9081740256,0.0,1.0
2010-05-11,34.299,34.37,34.25,34.25,15800,30.1145900246888,30.176928165502,30.0715679275078,30.0715679275078,17995.4035421274,0.0,1.0
2010-05-12,34.15,34.379,34.13,34.21,81300,29.9837677291793,30.1848301833515,29.9662076895136,30.0364478481764,92596.6017705672,0.0,1.0
2010-05-13,34.07,34.28,34.05,34.1,15600,29.9135275705165,30.0979079870063,29.8959675308508,29.9398676300151,17767.6136238727,0.0,1.0
2010-05-14,33.7352,34.02,33.71,33.87,19600,29.6195725065127,29.8696274713523,29.5974468565339,29.7379271738595,22323.4119889682,0.0,1.0
2010-05-17,33.68,33.8,33.43,33.43,49500,29.5711067970354,29.6764670350296,29.3516063012142,29.3516063012142,56378.0047680575,0.0,1.0
2010-05-18,33.351,33.73,33.03,33.03,14500,29.2822441445347,29.6150068961996,29.0004055079002,29.0004055079002,16514.7690734714,0.0,1.0
2010-05-19,33.7599,33.7599,33.46,33.72,38600,29.6412591554999,29.6412591554999,29.3779463607127,29.6062268763668,43963.4542231721,0.0,1.0
2010-05-20,33.74,33.801,33.45,33.57,29300,29.6237869160325,29.6773450370129,29.3691663408799,29.4745265788741,33371.223024325,0.0,1.0
2010-05-21,33.95,33.95,33.62,33.62,11300,29.8081673325223,29.8081673325223,29.5184266780383,29.5184266780383,12870.130381395,0.0,1.0
2010-05-24,33.66,33.76,33.09,33.09,20600,29.5535467573697,29.6413469556982,29.0530856268973,29.0530856268973,23462.3615802421,0.0,1.0
2010-05-25,33.3246,33.492,32.01,32.74,66600,29.2590648921759,29.4060424241778,28.1048434849496,28.7457849327476,75854.0427788411,0.0,1.0
2010-05-26,33.275,33.52,33.09,33.1,106100,29.215515993805,29.4306264797098,29.0530856268973,29.0618656467302,120842.55163416,0.0,1.0
2010-05-27,33.82,33.85,33.23,33.23,78400,29.6940270746953,29.7203671341938,29.1760059045572,29.1760059045572,89293.6479558729,0.0,1.0
2010-05-28,33.56,33.62,32.29,32.29,30500,29.4657465590412,29.5184266780383,28.3506840402694,28.3506840402694,34737.9625338536,0.0,1.0
2010-06-01,33.5,33.65,33.339,33.42,14200,29.4754915030537,29.6074713157539,29.3338331707554,29.4051022696136,16138.831813906,0.071099,1.0
2010-06-02,33.41,33.44,33.23,33.38,15900,29.3963036154335,29.4226995779736,29.2379278401933,29.3699076528935,18070.9454817681,0.0,1.0
2010-06-03,33.134,33.3801,33.08,33.08,32500,29.1534607600651,29.3699956394353,29.105948027493,29.105948027493,36937.4671797145,0.0,1.0
2010-06-04,33.01,33.25,33.01,33.25,20100,29.0443574482329,29.2555251485533,29.0443574482329,29.2555251485533,22844.4027788388,0.0,1.0
2010-06-07,32.87,33.02,32.87,33.02,8500,28.9211762897127,29.0531561024129,28.9211762897127,29.0531561024129,9660.56833930994,0.0,1.0
2010-06-08,32.954,32.9999,32.82,32.82,10700,28.9950849848248,29.0354708075111,28.8771830188126,28.8771830188126,12160.9507330137,0.0,1.0
2010-06-09,33.105,33.1899,32.57,32.57,10100,29.1279446629431,29.2026452369314,28.6572166643122,28.6572166643122,11479.0282620036,0.0,1.0
2010-06-10,33.191,33.334,33.12,33.12,9800,29.2036130888912,29.3294338436654,29.1411426442131,29.1411426442131,11138.0670264985,0.0,1.0
2010-06-11,33.1,33.26,33.05,33.241,32900,29.123545335853,29.2643238027333,29.079552064953,29.2476063597913,37392.082160388,0.0,1.0
2010-06-14,33.29,33.455,32.66,32.66,65000,29.2907197652734,29.4358975592436,28.7364045519323,28.7364045519323,73874.9343594289,0.0,1.0
2010-06-15,33.7,33.72,33.548,33.68,4400,29.651464586654,29.669061895014,29.5177250431178,29.633867278294,5000.76478740751,0.0,1.0
2010-06-16,33.61,33.695,33.57,33.621,16300,29.5722766990339,29.647065259564,29.5370820823138,29.5819552186319,18525.5604624414,0.0,1.0
2010-06-17,33.738,33.8399,33.66,33.66,4000,29.6848994725381,29.7745577586324,29.6162699699339,29.6162699699339,4546.14980673409,0.0,1.0
2010-06-18,33.72,33.87,33.72,33.87,10600,29.669061895014,29.8010417077143,29.669061895014,29.8010417077143,12047.2969878454,0.0,1.0
2010-06-21,33.75,33.87,33.74,33.8699,5100,29.6954578575541,29.8010417077143,29.6866592033741,29.8009537211725,5796.34100358597,0.0,1.0
2010-06-22,33.787,33.8,33.68,33.68,10800,29.7280128780201,29.7394511284542,29.633867278294,29.633867278294,12274.6044781821,0.0,1.0
2010-06-23,33.761,33.8699,33.63,33.63,15400,29.7051363771521,29.8009537211725,29.5898740073939,29.5898740073939,17502.6767559263,0.0,1.0
2010-06-24,33.7,33.85,33.65,33.65,13700,29.651464586654,29.7834443993543,29.6074713157539,29.6074713157539,15570.5630880643,0.0,1.0
2010-06-25,33.78,33.8599,33.19,33.19,18800,29.7218538200941,29.7921550669925,29.2027332234732,29.2027332234732,21366.9040916503,0.0,1.0
2010-06-28,33.68,33.88,33.61,33.65,2800,29.633867278294,29.8098403618943,29.5722766990339,29.6074713157539,3182.30486471386,0.0,1.0
2010-06-29,33.626,33.69,33.47,33.47,17600,29.5863545457219,29.642665932474,29.4490955405136,29.4490955405136,20003.05914963,0.0,1.0
2010-06-30,33.4812,33.75,33.44,33.44,14000,29.4589500331953,29.6954578575541,29.4226995779736,29.4226995779736,15911.5243235693,0.0,1.0
2010-07-01,33.97,33.98,33.69,33.69,14800,29.8890282495144,29.8978269036945,29.642665932474,29.642665932474,16820.7542849162,0.0,1.0
2010-07-02,34.0748,34.25,34.02,34.25,8100,29.981238145321,30.1353905665549,29.9330215204145,30.1353905665549,9205.95335863655,0.0,1.0
2010-07-06,34.34,34.36,33.89,34.33,46400,30.214578454175,30.2321757625351,29.8186390160743,30.205779799995,52735.3377581156,0.0,1.0
2010-07-07,34.35,34.4499,34.23,34.31,1500,30.2233771083551,30.3112756636134,30.1177932581949,30.188182491635,1704.80617752528,0.0,1.0
2010-07-08,34.32,34.342,34.2,34.2,36500,30.196981145815,30.216338185011,30.0913972956548,30.0913972956548,41483.6169864486,0.0,1.0
2010-07-09,34.277,34.349,34.26,34.32,3400,30.1591469328409,30.222497242937,30.1441892207349,30.196981145815,3864.22733572399,0.0,1.0
2010-07-12,34.22,34.27,34.07,34.07,7300,30.1089946040148,30.1529878749149,29.9770147913146,29.9770147913146,8296.72339728974,0.0,1.0
2010-07-13,34.562,34.562,34.38,34.405,7600,30.4099085769714,30.4099085769714,30.2497730708951,30.2717697063451,8637.68463279478,0.0,1.0
2010-07-14,34.5,34.57,34.32,34.32,18500,30.3553569210553,30.4169475003154,30.196981145815,30.196981145815,21025.9428561452,0.0,1.0
2010-07-15,34.8313,34.8313,34.6,34.6,28800,30.6468563340392,30.6468563340392,30.4433434628555,30.4433434628555,32732.2786084855,0.0,1.0
2010-07-16,34.98,34.98,34.815,34.84,8300,30.7776923216961,30.7776923216961,30.6325145277258,30.6545111631758,9433.26084897324,0.0,1.0
2010-07-19,34.832,35.06,34.8101,35.02,12500,30.6474722398318,30.8480815551362,30.6282031871776,30.8128869384161,14206.7181460441,0.0,1.0
2010-07-20,34.755,34.9,34.6,34.6,6300,30.5797226026457,30.7073030882559,30.4433434628555,30.4433434628555,7160.1859456062,0.0,1.0
2010-07-21,34.58,34.8199,34.58,34.8199,3000,30.4257461544954,30.636825868274,30.4257461544954,30.636825868274,3409.61235505057,0.0,1.0
2010-07-22,34.81,34.94,34.71,34.71,11500,30.6281152006358,30.742497704976,30.5401286588356,30.5401286588356,13070.1806943605,0.0,1.0
2010-07-23,34.83,34.909,34.66,34.87,22400,30.6457125089958,30.7152218770179,30.4961353879355,30.6809071257159,25458.4389177109,0.0,1.0
2010-07-26,35.18,35.18,34.88,34.96,8200,30.9536654052964,30.9536654052964,30.6897057798959,30.760095013336,9319.60710380489,0.0,1.0
2010-07-27,35.119,35.28,35.01,35.28,6700,30.8999936147983,31.0416519470965,30.8040882842361,31.0416519470965,7614.8009262796,0.0,1.0
2010-07-28,35.0446,35.22,35.01,35.05,18900,30.834531627699,30.9888600220164,30.8040882842361,30.8392829009562,21480.5578368186,0.0,1.0
2010-07-29,35.35,35.35,35.14,35.14,12300,31.1032425263567,31.1032425263567,30.9184707885763,30.9184707885763,13979.4106557073,0.0,1.0
2010-07-30,35.39,35.41,35.27,35.3,14600,31.1384371430767,31.1560344514367,31.0328532929165,31.0592492554566,16593.4467945795,0.0,1.0
2010-08-02,35.576,35.576,35.39,35.39,44300,31.302092110825,31.302092110825,31.1384371430767,31.1384371430767,50348.6091095801,0.0,1.0
2010-08-03,35.92,35.92,35.691,35.88,139500,31.6047658146176,31.6047658146176,31.4032766338952,31.5695711978975,158546.974509851,0.0,1.0
2010-08-04,35.7236,35.85,35.56,35.79,10200,31.4319602465221,31.5431752353575,31.288014264137,31.4903833102774,11592.6820071719,0.0,1.0
2010-08-05,35.652,35.78,35.6355,35.78,4800,31.3689618825931,31.4815846560973,31.3544441031961,31.4815846560973,5455.37976808092,0.0,1.0
2010-08-06,35.99,36.09,35.75,35.75,5200,31.6663563938777,31.7543429356778,31.4551886935573,31.4551886935573,5909.99474875432,0.0,1.0
2010-08-09,35.87,35.99,35.75,35.9,15200,31.5607725437175,31.6663563938777,31.4551886935573,31.5871685062575,17275.3692655896,0.0,1.0
2010-08-10,35.87,35.87,35.488,35.74,27600,31.5607725437175,31.5607725437175,31.2246639540409,31.4463900393773,31368.4336664652,0.0,1.0
2010-08-11,35.3787,35.58,35.29,35.58,9000,31.1284946638533,31.305611572497,31.0504506012766,31.305611572497,10228.8370651517,0.0,1.0
2010-08-12,35.208,35.27,35.06,35.2,11000,30.9783016370004,31.0328532929165,30.8480815551362,30.9712627136564,12501.9119685188,0.0,1.0
2010-08-13,34.98,35.25,34.97,34.97,6000,30.7776923216961,31.0152559845565,30.768893667516,30.768893667516,6819.22471010113,0.0,1.0
2010-08-16,35.214,35.31,35.198,35.31,7100,30.9835808295084,31.0680479096366,30.9695029828204,31.0680479096366,8069.41590695303,0.0,1.0
2010-08-17,35.33,35.41,35.3,35.32,10200,31.0856452179966,31.1560344514367,31.0592492554566,31.0768465638166,11592.682007172,0.0,1.0
2010-08-18,35.37,35.52,35.24,35.52,12700,31.1208398347167,31.2528196474169,31.0064573303765,31.2528196474169,14434.0256363807,0.0,1.0
2010-08-19,35.32,35.46,35.207,35.41,15300,31.0768465638166,31.2000277223368,30.9774217715824,31.1560344514367,17389.0230107579,0.0,1.0
2010-08-20,35.0,35.14,34.97,35.14,6400,30.7952896300561,30.9184707885763,30.768893667516,30.9184707885763,7273.83969077455,0.0,1.0
2010-08-23,35.03,35.15,34.86,35.06,28400,30.8216855925961,30.9272694427563,30.6721084715359,30.8480815551362,32277.6636278121,0.0,1.0
2010-08-24,35.12,35.13,34.941,35.0305,11900,30.9008734802163,30.9096721343963,30.743377570394,30.8221255253051,13524.7956750339,0.0,1.0
2010-08-25,34.988,35.05,34.85,34.99,15600,30.7847312450401,30.8392829009562,30.6633098173559,30.7864909758761,17729.984246263,0.0,1.0
2010-08-26,35.0504,35.11,35.0,35.08,2600,30.8396348471234,30.8920748260363,30.7952896300561,30.8656788634962,2954.99737437716,0.0,1.0
2010-08-27,35.05,35.18,34.999,35.0601,9800,30.8392829009562,30.9536654052964,30.7944097646381,30.848169541678,11138.0670264985,0.0,1.0
2010-08-30,35.045,35.15,34.86,35.05,13500,30.8348835738662,30.9272694427563,30.6721084715359,30.8392829009562,15343.2555977276,0.0,1.0
2010-08-31,35.01,35.14,34.87,35.0913,12300,30.8040882842361,30.9184707885763,30.6809071257159,30.8756213427196,13979.4106557073,0.0,1.0
2010-09-01,35.3,35.41,35.28,35.32,89700,31.0592492554566,31.1560344514367,31.0416519470965,31.0768465638166,101947.409416012,0.0,1.0
2010-09-02,35.3748,35.4004,35.29,35.29,7300,31.1250631887231,31.1475877434239,31.0504506012766,31.0504506012766,8296.72339728972,0.0,1.0
2010-09-03,35.53,35.53,35.4299,35.52,2100,31.2616183015969,31.2616183015969,31.173543773255,31.2528196474169,2386.7286485354,0.0,1.0
2010-09-07,35.288,35.31,35.15,35.2901,39400,31.0486908704406,31.0680479096366,30.9272694427563,31.0505385878184,44779.5755963308,0.0,1.0
2010-09-08,35.38,35.39,35.28,35.28,5500,31.1296384888967,31.1384371430767,31.0416519470965,31.0416519470965,6250.95598425938,0.0,1.0
2010-09-09,35.353,35.41,35.27,35.27,32200,31.1058821226107,31.1560344514367,31.0328532929165,31.0328532929165,36596.5059442094,0.0,1.0
2010-09-10,35.375,35.45,35.27,35.45,8100,31.1252391618067,31.1912290681568,31.0328532929165,31.1912290681568,9205.95335863654,0.0,1.0
2010-09-13,35.63,35.841,35.58,35.63,38400,31.3496048433971,31.5352564465954,31.305611572497,31.3496048433971,43643.0381446473,0.0,1.0
2010-09-14,35.96,36.0399,35.56,35.75,13400,31.6399604313376,31.710261678236,31.288014264137,31.4551886935573,15229.6018525592,0.0,1.0
2010-09-15,35.83,35.895,35.73,35.87,20000,31.5255779269974,31.5827691791675,31.4375913851973,31.5607725437175,22730.7490336705,0.0,1.0
2010-09-16,35.94,35.94,35.7301,35.805,18700,31.6223631229776,31.6223631229776,31.4376793717391,31.5035812915474,21253.2503464819,0.0,1.0
2010-09-17,35.8,35.82,35.7,35.78,10000,31.4991819644574,31.5167792728174,31.4111954226572,31.4815846560973,11365.3745168352,0.0,1.0
2010-09-20,35.87,35.95,35.7,35.75,46100,31.5607725437175,31.6311617771576,31.4111954226572,31.4551886935573,52394.3765226104,0.0,1.0
2010-09-21,36.305,36.45,35.95,35.95,31300,31.9435140005482,32.0710944861584,31.6311617771576,31.6311617771576,35573.6222376943,0.0,1.0
2010-09-22,36.4988,36.63,36.43,36.5,18600,32.1140319185569,32.2294702613987,32.0534971777984,32.1150877570585,21139.5966013135,0.0,1.0
2010-09-23,36.519,36.519,36.34,36.37,9200,32.1318052000005,32.1318052000005,31.9743092901782,32.0007052527183,10456.1445554884,0.0,1.0
2010-09-24,36.65,36.7899,36.55,36.55,8600,32.2470675697587,32.3701607417372,32.1590810279586,32.1590810279586,9774.22208447832,0.0,1.0
2010-09-27,36.6056,36.8,36.5701,36.61,34000,32.2080015451995,32.379047382459,32.1767663228604,32.2118729530387,38642.2733572398,0.0,1.0
2010-09-28,36.8901,37.022,36.69,36.69,16900,32.4583232566209,32.5743775052553,32.2822621864788,32.2822621864788,19207.4829334516,0.0,1.0
2010-09-29,36.8734,36.99,36.74,36.84,38000,32.4436295041403,32.5462218118793,32.3262554573789,32.414241999179,43188.4231639739,0.0,1.0
2010-09-30,36.95,36.95,36.8101,36.8101,6200,32.5110271951592,32.5110271951592,32.3879340231808,32.3879340231808,7046.53220043785,0.0,1.0
2010-10-01,37.207,37.25,37.0301,37.1699,44300,32.7371526075856,32.7749868205597,32.5815044151411,32.7045096005778,50348.6091095802,0.0,1.0
2010-10-04,36.96,37.109,36.9,37.0,15300,32.5198258493392,32.6509257966215,32.4670339242591,32.5550204660593,17389.0230107579,0.0,1.0
2010-10-05,37.28,37.471,37.17,37.17,52100,32.8013827830997,32.9694370779381,32.7045975871196,32.7045975871196,59213.6012327117,0.0,1.0
2010-10-06,37.405,37.6099,37.3,37.3,8800,32.9113659603499,33.0916503844985,32.8189800914598,32.8189800914598,10001.529574815,0.0,1.0
2010-10-07,37.44,37.79,37.44,37.79,116100,32.94216124998,33.2501141462806,32.94216124998,33.2501141462806,131951.998140457,0.0,1.0
2010-10-08,37.76,37.7999,37.5,37.52,47700,33.2237181837405,33.2588248139188,32.9949531750601,33.0125504834201,54212.8364453041,0.0,1.0
2010-10-11,37.66,37.8,37.6,37.8,9400,33.1357316419404,33.2589128004606,33.0829397168603,33.2589128004606,10683.4520458251,0.0,1.0
2010-10-12,37.6101,37.7684,37.43,37.44,7700,33.0918263575821,33.2311090532517,32.9333625958,32.94216124998,8751.33837796313,0.0,1.0
2010-10-13,37.54,37.77,37.5,37.77,32800,33.0301477917802,33.2325168379205,32.9949531750601,33.2325168379205,37278.4284152195,0.0,1.0
2010-10-14,37.67,37.92,37.66,37.75,42000,33.1445302961204,33.3644966506208,33.1357316419404,33.2149195295605,47734.572970708,0.0,1.0
2010-10-15,37.73,37.99,37.53,37.99,18400,33.1973222212005,33.4260872298809,33.0213491376001,33.4260872298809,20912.2891109768,0.0,1.0
2010-10-18,37.8599,37.88,37.73,37.75,14700,33.3116167389989,33.3293020339007,33.1973222212005,33.2149195295605,16707.1005397478,0.0,1.0
2010-10-19,37.2,37.55,37.12,37.55,14600,32.7309935496596,33.0389464459602,32.6606043162195,33.0389464459602,16593.4467945795,0.0,1.0
2010-10-20,37.75,37.79,37.49,37.49,8500,33.2149195295605,33.2501141462806,32.9861545208801,32.9861545208801,9660.56833930996,0.0,1.0
2010-10-21,37.51,37.762,37.51,37.68,37100,33.0037518292401,33.2254779145765,33.0037518292401,33.1533289503004,42165.5394574587,0.0,1.0
2010-10-22,37.451,37.66,37.427,37.47,20100,32.951839769578,33.1357316419404,32.930722999546,32.9685572125201,22844.4027788388,0.0,1.0
2010-10-25,37.77,37.91,37.6401,37.79,22700,33.2325168379205,33.3556979964408,33.1182223201221,33.2501141462806,25799.400153216,0.0,1.0
2010-10-26,37.2901,37.68,37.25,37.54,20900,32.8102694238216,33.1533289503004,32.7749868205597,33.0301477917802,23753.6327401856,0.0,1.0
2010-10-27,37.28,37.2835,37.1001,37.15,6600,32.8013827830997,32.8044623120628,32.6430949944013,32.6870002787595,7501.14718111127,0.0,1.0
2010-10-28,37.64,37.67,37.39,37.39,287000,33.1181343335803,33.1445302961204,32.8981679790799,32.8981679790799,326186.248633172,0.0,1.0
2010-10-29,37.79,37.805,37.53,37.56,8900,33.2501141462806,33.2633121275506,33.0213491376001,33.0477451001402,10115.1833199834,0.0,1.0
2010-11-01,37.78,38.01,37.65,38.01,29100,33.2413154921005,33.4436845382409,33.1269329877603,33.4436845382409,33073.2398439906,0.0,1.0
2010-11-02,38.05,38.06,37.9,37.9701,12700,33.478879154961,33.487677809141,33.3468993422607,33.4085779080627,14434.0256363807,0.0,1.0
2010-11-03,38.0675,38.0675,37.866,38.03,8600,33.494276799776,33.494276799776,33.3169839180487,33.461281846601,9774.22208447831,0.0,1.0
2010-11-04,38.46,38.54,38.4,38.51,67800,33.8396239763416,33.9100132097818,33.7868320512615,33.8836172472417,77057.239224143,0.0,1.0
2010-11-05,38.12,38.26,38.1,38.17,32000,33.5404697342211,33.6636508927413,33.5228724258611,33.5844630051212,36369.1984538728,0.0,1.0
2010-11-08,37.95,38.07,37.83,37.9,19700,33.3908926131608,33.496476463321,33.2853087630006,33.3468993422607,22389.7877981654,0.0,1.0
2010-11-09,37.63,38.13,37.515,38.13,19800,33.1093356794003,33.5492683884011,33.0081511563301,33.5492683884011,22503.4415433338,0.0,1.0
2010-11-10,37.66,37.66,37.329,37.49,10300,33.1357316419404,33.1357316419404,32.8444961885818,32.9861545208801,11706.3357523403,0.0,1.0
2010-11-11,37.37,37.46,37.23,37.46,10500,32.8805706707199,32.95975855834,32.7573895121997,32.95975855834,11933.643242677,0.0,1.0
2010-11-12,37.44,37.49,37.2901,37.4,25500,32.94216124998,32.9861545208801,32.8102694238216,32.9069666332599,28981.7050179299,0.0,1.0
2010-11-15,37.1499,37.27,37.04,37.25,32100,32.6869122922177,32.7925841289197,32.5902150827794,32.7749868205597,36482.8521990412,0.0,1.0
2010-11-16,36.7,37.15,36.611,37.15,10500,32.2910608406588,32.6870002787595,32.2127528184567,32.6870002787595,11933.643242677,0.0,1.0
2010-11-17,36.7999,36.87,36.66,36.66,9500,32.3789593959172,32.4406379617191,32.2558662239388,32.2558662239388,10797.1057909935,0.0,1.0
2010-11-18,36.85,37.049,36.8,36.8,6600,32.4230406533591,32.5981338715414,32.379047382459,32.379047382459,7501.14718111125,0.0,1.0
2010-11-19,37.15,37.15,36.85,36.86,31200,32.6870002787595,32.6870002787595,32.4230406533591,32.4318393075391,35459.968492526,0.0,1.0
2010-11-22,37.185,37.24,37.07,37.12,18400,32.7177955683896,32.7661881663797,32.6166110453194,32.6606043162195,20912.2891109768,0.0,1.0
2010-11-23,36.77,36.97,36.668,36.74,34500,32.3526514199189,32.5286245035193,32.2629051472828,32.3262554573789,39210.5420830816,0.0,1.0
2010-11-24,36.55,36.79,36.55,36.6778,12600,32.1590810279586,32.370248728279,32.1590810279586,32.2715278283792,14320.3718912124,0.0,1.0
2010-11-26,36.42,36.44,36.35,36.35,11200,32.0446985236184,32.0622958319784,31.9831079443583,31.9831079443583,12729.2194588555,0.0,1.0
2010-11-29,36.16,36.24,35.86,36.12,69300,31.8159335149379,31.8863227483781,31.5519738895375,31.7807388982179,78762.0454016683,0.0,1.0
2010-11-30,37.2,37.2,35.85,35.85,68900,32.7309935496596,32.7309935496596,31.5431752353575,31.5431752353575,78307.4304209948,0.0,1.0
2010-12-01,36.35,37.79,36.036,37.79,16200,31.9831079443583,33.2501141462806,31.7068302031058,33.2501141462806,18411.9067172731,0.0,1.0
2010-12-02,36.5,36.672,36.19,36.24,49300,32.1150877570585,32.2664246089548,31.842329477478,31.8863227483781,56031.2963679977,0.0,1.0
2010-12-03,37.018,37.0912,36.71,36.87,13200,32.5708580435833,32.635264192181,32.2998594948388,32.4406379617191,15002.2943622225,0.0,1.0
2010-12-06,36.8501,37.02,36.7095,36.82,21100,32.4231286399009,32.5726177744193,32.2994195621298,32.396644690819,23980.9402305223,0.0,1.0
2010-12-07,36.805,37.0359,36.76,37.0359,3000,32.383446709549,32.5866076345656,32.3438527657389,32.5866076345656,3409.61235505057,0.0,1.0
2010-12-08,36.331,36.7198,36.31,36.38,18600,31.9663905014162,32.3084821759352,31.9479133276382,32.0095039068983,21139.5966013136,0.0,1.0
2010-12-09,36.185,36.42,36.15,36.2,8200,31.837930150388,32.0446985236184,31.8071348607579,31.851128131658,9319.60710380489,0.0,1.0
2010-12-10,36.34,36.37,36.1301,36.35,21300,31.9743092901782,32.0007052527183,31.7896255389397,31.9831079443583,24208.2477208591,0.0,1.0
2010-12-13,36.706,36.782,36.32,36.32,63500,32.2963400331668,32.3632098049349,31.9567119818182,31.9567119818182,72170.1281819038,0.0,1.0
2010-12-14,36.59,36.78,36.5001,36.585,1500,32.1942756446786,32.3614500740989,32.1151757436003,32.1898763175886,1704.80617752529,0.0,1.0
2010-12-15,36.09,36.58,36.09,36.55,36700,31.7543429356778,32.1854769904986,31.7543429356778,32.1590810279586,41710.9244767854,0.0,1.0
2010-12-16,36.15,36.32,36.12,36.12,47000,31.8071348607579,31.9567119818182,31.7807388982179,31.7807388982179,53417.2602291257,0.0,1.0
2010-12-17,36.22,36.22,35.97,36.1424,55000,31.868725440018,31.868725440018,31.6487590855176,31.8004478835811,62509.5598425939,0.0,1.0
2010-12-20,36.059,36.26,36.007,36.26,15100,31.7270671077198,31.9039200567381,31.6813141059837,31.9039200567381,17161.7155204212,0.0,1.0
2010-12-21,35.924,36.27,35.88,36.27,42200,31.6082852762896,31.9127187109181,31.5695711978975,31.9127187109181,47961.8804610447,0.0,1.0
2010-12-22,36.2,36.22,36.0201,36.1,33500,31.851128131658,31.868725440018,31.6928403429595,31.7631415898579,38074.0046313981,0.0,1.0
2010-12-23,36.225,36.37,36.0,36.0,17900,31.8731247671081,32.0007052527183,31.6751550480577,31.6751550480577,20344.0203851351,0.0,1.0
2010-12-27,36.38,36.46,36.229,36.46,8600,32.0095039068983,32.0798931403384,31.8766442287801,32.0798931403384,9774.22208447831,0.0,1.0
2010-12-28,36.4,37.255,36.378,36.58,12400,32.0271012152583,32.7793861476497,32.0077441760623,32.1854769904986,14093.0644008757,0.0,1.0
2010-12-29,36.65,36.71,36.406,36.56,8200,32.2470675697587,32.2998594948388,32.0323804077663,32.1678796821386,9319.60710380491,0.0,1.0
2010-12-30,36.86,37.25,36.62,37.25,11600,32.4318393075391,32.7749868205597,32.2206716072187,32.7749868205597,13183.8344395289,0.0,1.0
2010-12-31,37.0,37.2035,36.84,36.84,5200,32.5550204660593,32.7340730786226,32.414241999179,32.414241999179,5909.99474875432,0.0,1.0
2011-01-03,37.1,37.29,37.0,37.29,48800,32.6430070078595,32.8101814372798,32.5550204660593,32.8101814372798,55463.0276421559,0.0,1.0
2011-01-04,36.915,37.15,36.8901,37.15,19500,32.4802319055292,32.6870002787595,32.4583232566209,32.6870002787595,22162.4803078287,0.0,1.0
2011-01-05,36.58,36.76,36.49,36.65,19500,32.1854769904986,32.3438527657389,32.1062891028785,32.2470675697587,22162.4803078287,0.0,1.0
2011-01-06,36.439,36.62,36.27,36.62,6100,32.0614159665604,32.2206716072187,31.9127187109181,32.2206716072187,6932.87845526949,0.0,1.0
2011-01-07,36.36,36.47,36.17,36.18,22700,31.9919065985383,32.0886917945184,31.824732169118,31.833530823298,25799.400153216,0.0,1.0
2011-01-10,36.34,36.39,36.156,36.31,15300,31.9743092901782,32.0183025610783,31.8124140532659,31.9479133276382,17389.0230107579,0.0,1.0
2011-01-11,36.35,36.39,36.188,36.39,12400,31.9831079443583,32.0183025610783,31.840569746642,32.0183025610783,14093.0644008757,0.0,1.0
2011-01-12,36.581,36.7,36.352,36.55,7900,32.1863568559166,32.2910608406588,31.9848676751943,32.1590810279586,8978.64586829985,0.0,1.0
2011-01-13,36.87,37.05,36.78,36.78,21000,32.4406379617191,32.5990137369594,32.3614500740989,32.3614500740989,23867.286485354,0.0,1.0
2011-01-14,36.86,37.03,36.85,36.97,14700,32.4318393075391,32.5814164285993,32.4230406533591,32.5286245035193,16707.1005397478,0.0,1.0
2011-01-18,37.03,37.13,36.846,36.94,86200,32.5814164285993,32.6694029703995,32.419521191687,32.5022285409792,97969.5283351199,0.0,1.0
2011-01-19,37.16,37.2599,37.07,37.15,17600,32.6957989329396,32.7836974881979,32.6166110453194,32.6870002787595,20003.05914963,0.0,1.0
2011-01-20,37.06,37.1099,36.916,37.04,27500,32.6078123911394,32.6517176754977,32.4811117709472,32.5902150827794,31254.7799212969,0.0,1.0
2011-01-21,37.22,37.28,37.06,37.06,13200,32.7485908580197,32.8013827830997,32.6078123911394,32.6078123911394,15002.2943622225,0.0,1.0
2011-01-24,37.41,37.489,37.22,37.22,17000,32.91576528744,32.9852746554621,32.7485908580197,32.7485908580197,19321.1366786199,0.0,1.0
2011-01-25,37.545,37.55,37.25,37.374,38900,33.0345471188702,33.0389464459602,32.7749868205597,32.8840901323919,44211.306870489,0.0,1.0
2011-01-26,39.2799,39.9899,37.519,37.58,25300,34.5610256325612,35.1857300793423,33.0116706180021,33.0653424085002,28754.3975275931,0.0,1.0
2011-01-27,37.7,39.081,37.61,37.72,25200,33.1709262586604,34.3860204009206,33.0917383710403,33.1885235670205,28640.7437824248,0.0,1.0
2011-01-28,37.71,38.148,37.531,37.78,29500,33.1797249128404,33.5651059659251,33.0222290030181,33.2413154921005,33527.854824664,0.0,1.0
2011-01-31,37.7,37.961,37.51,37.94,16300,33.1709262586604,33.4005711327588,33.0037518292401,33.3820939589808,18525.5604624414,0.0,1.0
2011-02-01,38.09,38.229,37.694,37.94,51600,33.514073771681,33.6363750647833,33.1656470661524,33.3820939589808,58645.3325068699,0.0,1.0
2011-02-02,37.77,40.96,37.77,40.96,11200,33.2325168379205,36.0392875213456,33.2325168379205,36.0392875213456,12729.2194588555,0.0,1.0
2011-02-03,37.5101,37.94,37.5101,37.59,8100,33.0038398157819,33.3820939589808,33.0038398157819,33.0741410626802,9205.95335863655,0.0,1.0
2011-02-04,37.47,37.53,37.36,37.53,25200,32.9685572125201,33.0213491376001,32.8717720165399,33.0213491376001,28640.7437824248,0.0,1.0
2011-02-07,37.52,37.53,37.22,37.35,43300,33.0125504834201,33.0213491376001,32.7485908580197,32.8629733623599,49212.0716578966,0.0,1.0
2011-02-08,37.545,37.61,37.31,37.38,16500,33.0345471188702,33.0917383710403,32.8277787456398,32.8893693248999,18752.8679527781,0.0,1.0
2011-02-09,37.75,37.8,37.51,37.71,405300,33.2149195295605,33.2589128004606,33.0037518292401,33.1797249128404,460638.629167332,0.0,1.0
2011-02-10,37.334,37.99,37.3201,37.99,8900,32.8488955156718,33.4260872298809,32.8366653863616,33.4260872298809,10115.1833199834,0.0,1.0
2011-02-11,37.393,37.4299,37.06,37.39,7900,32.9008075753339,32.9332746092582,32.6078123911394,32.8981679790799,8978.64586829985,0.0,1.0
2011-02-14,38.0,38.1,37.055,37.3,27200,33.4348858840609,33.5228724258611,32.6034130640494,32.8189800914598,30913.8186857919,0.0,1.0
2011-02-15,37.39,37.6,37.0,37.6,9000,32.8981679790799,33.0829397168603,32.5550204660593,33.0829397168603,10228.8370651517,0.0,1.0
2011-02-16,37.31,38.05,37.02,37.35,110500,32.8277787456398,33.478879154961,32.5726177744193,32.8629733623599,125587.388411029,0.0,1.0
2011-02-17,37.44,37.689,37.2,37.22,102500,32.94216124998,33.1612477390624,32.7309935496596,32.7485908580197,116495.088797561,0.0,1.0
2011-02-18,37.63,37.98,37.3573,37.3573,415700,33.1093356794003,33.4172885757009,32.8693963799113,32.8693963799113,472458.618664841,0.0,1.0
2011-02-22,37.2904,37.63,37.15,37.6,497600,32.810533383447,33.1093356794003,32.6870002787595,33.0829397168603,565541.035957721,0.0,1.0
2011-02-23,37.6,37.75,37.6,37.71,6300,33.0829397168603,33.2149195295605,33.0829397168603,33.1797249128404,7160.18594560619,0.0,1.0
2011-02-24,37.62,37.75,37.5284,37.75,14600,33.1005370252203,33.2149195295605,33.0199413529313,33.2149195295605,16593.4467945794,0.0,1.0
2011-02-25,37.87,37.91,37.56,37.74,17200,33.3205033797207,33.3556979964408,33.0477451001402,33.2061208753805,19548.4441689566,0.0,1.0
2011-02-28,37.944,38.05,37.6,38.05,44800,33.3856134206528,33.478879154961,33.0829397168603,33.478879154961,50916.8778354219,0.0,1.0
2011-03-01,37.53,38.27,37.51,38.27,48700,33.0213491376001,33.6724495469213,33.0037518292401,33.6724495469213,55349.3738969877,0.0,1.0
2011-03-02,37.8,37.86,37.66,37.79,39700,33.2589128004606,33.3117047255407,33.1357316419404,33.2501141462806,45120.5368318359,0.0,1.0
2011-03-03,37.8,37.8,37.6901,37.6901,24200,33.2589128004606,33.2589128004606,33.1622155910222,33.1622155910222,27504.2063307413,0.0,1.0
2011-03-04,37.9399,37.9399,37.7,37.7,16100,33.382005972439,33.382005972439,33.1709262586604,33.1709262586604,18298.2529721047,0.0,1.0
2011-03-07,37.748,38.09,37.7,38.09,34400,33.2131597987245,33.514073771681,33.1709262586604,33.514073771681,39096.8883379132,0.0,1.0
2011-03-08,37.6701,37.8399,37.5502,37.63,16000,33.1446182826622,33.2940194306388,33.0391224190438,33.1093356794003,18184.5992269364,0.0,1.0
2011-03-09,37.77,37.86,37.59,37.59,4200,33.2325168379205,33.3117047255407,33.0741410626802,33.0741410626802,4773.45729707081,0.0,1.0
2011-03-10,37.4196,37.59,37.3801,37.57,7800,32.9242119954528,33.0741410626802,32.8894573114417,33.0565437543202,8864.99212313148,0.0,1.0
2011-03-11,37.842,37.89,37.42,37.42,7000,33.2958671480166,33.3381006880807,32.92456394162,32.92456394162,7955.76216178468,0.0,1.0
2011-03-14,37.963,38.07,37.84,37.85,9500,33.4023308635948,33.496476463321,33.2941074171806,33.3029060713607,10797.1057909935,0.0,1.0
2011-03-15,38.25,38.33,37.8,37.95,24300,33.6548522385613,33.7252414720014,33.2589128004606,33.3908926131608,27617.8600759096,0.0,1.0
2011-03-16,37.8801,38.15,37.84,38.15,13700,33.3293900204425,33.5668656967611,33.2941074171806,33.5668656967611,15570.5630880643,0.0,1.0
2011-03-17,38.4899,38.4899,38.1801,38.47,13000,33.8659319523399,33.8659319523399,33.593349645843,33.8484226305217,14774.9868718858,0.0,1.0
2011-03-18,38.54,38.91,38.4001,38.48,8400,33.9100132097818,34.2355634144424,33.7869200378033,33.8572212847017,9546.91459414159,0.0,1.0
2011-03-21,38.5,38.91,38.35,38.91,9700,33.8748185930617,34.2355634144424,33.7428387803615,34.2355634144424,11024.4132813302,0.0,1.0
2011-03-22,38.59,38.6699,38.37,38.37,43700,33.9540064806818,34.0243077275802,33.7604360887215,33.7604360887215,49666.6866385701,0.0,1.0
2011-03-23,38.48,38.53,38.297,38.47,42200,33.8572212847017,33.9012145556018,33.6962059132074,33.8484226305217,47961.8804610447,0.0,1.0
2011-03-24,38.586,38.62,38.42,38.48,16500,33.9504870190098,33.9804024432219,33.8044293596216,33.8572212847017,18752.8679527782,0.0,1.0
2011-03-25,38.35,38.569,38.1501,38.54,19300,33.7428387803615,33.9355293069038,33.5669536833029,33.9100132097818,21935.172817492,0.0,1.0
2011-03-28,38.28,38.4699,38.15,38.15,8000,33.6812482011014,33.8483346439799,33.5668656967611,33.5668656967611,9092.29961346818,0.0,1.0
2011-03-29,38.319,38.35,38.22,38.2568,11600,33.7155629524034,33.7428387803615,33.6284562760213,33.6608353234037,13183.8344395289,0.0,1.0
2011-03-30,38.23,38.33,38.05,38.25,41700,33.6372549302013,33.7252414720014,33.478879154961,33.6548522385613,47393.6117352029,0.0,1.0
2011-03-31,38.52,38.62,38.3,38.34,16000,33.8924159014217,33.9804024432219,33.6988455094614,33.7340401261814,18184.5992269364,0.0,1.0
2011-04-01,38.47,38.5599,37.53,37.55,56300,33.8484226305217,33.9275225316,33.0213491376001,33.0389464459602,63987.0585297823,0.0,1.0
2011-04-04,38.3655,38.7,38.2,38.7,33500,33.7564766943405,34.050791676662,33.6108589676612,34.050791676662,38074.004631398,0.0,1.0
2011-04-05,38.29,38.37,38.14,38.14,72700,33.6900468552814,33.7604360887215,33.5580670425811,33.5580670425811,82626.2727373921,0.0,1.0
2011-04-06,38.4004,38.5,38.3,38.42,145500,33.7871839974287,33.8748185930617,33.6988455094614,33.8044293596216,165366.199219953,0.0,1.0
2011-04-07,38.42,38.55,38.2605,38.42,182500,33.8044293596216,33.9188118639618,33.6640908254503,33.8044293596216,207418.084932243,0.0,1.0
2011-04-08,38.71,38.72,38.47,38.62,22000,34.059590330842,34.0683889850221,33.8484226305217,33.9804024432219,25003.8239370376,0.0,1.0
2011-04-11,38.77,38.84,38.54,38.54,34400,34.1123822559221,34.1739728351822,33.9100132097818,33.9100132097818,39096.8883379133,0.0,1.0
2011-04-12,38.98,38.99,38.65,38.65,73800,34.2971539937025,34.3059526478825,34.0067984057619,34.0067984057619,83876.463934244,0.0,1.0
2011-04-13,38.882,38.99,38.6501,38.99,34800,34.2109271827383,34.3059526478825,34.0068863923037,34.3059526478825,39551.5033185866,0.0,1.0
2011-04-14,39.04,39.1,38.832,38.85,65700,34.3499459187826,34.4027378438627,34.1669339118382,34.1827714893623,74670.5105756074,0.0,1.0
2011-04-15,39.05,39.08,38.8601,39.0,69600,34.3587445729626,34.3851405355026,34.1916581300841,34.3147513020625,79103.0066371732,0.0,1.0
2011-04-18,38.7,38.91,38.65,38.89,48900,34.050791676662,34.2355634144424,34.0067984057619,34.2179661060823,55576.6813873244,0.0,1.0
2011-04-19,38.82,38.88,38.58,38.88,173800,34.1563755268222,34.2091674519023,33.9452078265018,34.2091674519023,197530.209102597,0.0,1.0
2011-04-20,39.0499,39.18,38.9701,39.09,24000,34.3586565864208,34.4731270773028,34.2884433260643,34.3939391896827,27276.8988404046,0.0,1.0
2011-04-21,39.1699,39.35,39.12,39.34,27000,34.464240436581,34.6227041983631,34.4203351522227,34.6139055441831,30686.5111954551,0.0,1.0
2011-04-25,39.2499,39.29,39.1195,39.29,55500,34.5346296700211,34.569912273283,34.4198952195137,34.569912273283,63077.8285684356,0.0,1.0
2011-04-26,39.49,39.49,39.24,39.32,28100,34.7458853568833,34.7458853568833,34.5259190023829,34.596308235823,31936.702392307,0.0,1.0
2011-04-27,39.63,39.675,39.32,39.51,14700,34.8690665154035,34.9086604592136,34.596308235823,34.7634826652433,16707.1005397478,0.0,1.0
2011-04-28,39.8,39.85,39.58,39.81,22600,35.0186436364638,35.0626369073639,34.8250732445034,35.0274422906438,25685.7464080476,0.0,1.0
2011-04-29,39.84,39.98,39.84,39.91,14000,35.0538382531839,35.1770194117041,35.0538382531839,35.115428832444,15911.5243235693,0.0,1.0
2011-05-02,39.92,40.06,39.9,39.9,45000,35.124227486624,35.2474086451442,35.1066301782639,35.1066301782639,51144.1853257585,0.0,1.0
2011-05-03,39.86,40.01,39.7875,39.93,23000,35.0714355615439,35.2034153742441,35.0076453187388,35.133026140804,26140.361388721,0.0,1.0
2011-05-04,39.85,40.04,39.78,40.04,14000,35.0626369073639,35.2298113367842,35.0010463281038,35.2298113367842,15911.5243235693,0.0,1.0
2011-05-05,39.4599,39.79,39.37,39.79,34700,34.7194014078014,35.0098449822838,34.6403015067231,35.0098449822838,39437.8495734183,0.0,1.0
2011-05-06,38.99,39.54,38.97,39.54,20200,34.3059526478825,34.7898786277834,34.2883553395225,34.7898786277834,22958.0565240072,0.0,1.0
2011-05-09,39.25,39.25,38.92,38.92,25000,34.5347176565629,34.5347176565629,34.2443620686224,34.2443620686224,28413.4362920881,0.0,1.0
2011-05-10,39.29,39.2999,39.179,39.179,8300,34.569912273283,34.5786229409212,34.4722472118848,34.4722472118848,9433.26084897324,0.0,1.0
2011-05-11,38.97,39.19,38.9,39.19,20600,34.2883553395225,34.4819257314828,34.2267647602623,34.4819257314828,23412.6715046806,0.0,1.0
2011-05-12,39.01,39.089,38.751,38.9,17000,34.3235499562425,34.3930593242646,34.0956648129801,34.2267647602623,19321.1366786199,0.0,1.0
2011-05-13,38.83,39.09,38.68,39.07,22500,34.1651741810022,34.3939391896827,34.033194368302,34.3763418813226,25572.0926628793,0.0,1.0
2011-05-16,38.7,39.04,38.638,38.91,28600,34.050791676662,34.3499459187826,33.9962400207459,34.2355634144424,32504.9711181488,0.0,1.0
2011-05-17,38.69,38.9,38.53,38.8199,28400,34.041993022482,34.2267647602623,33.9012145556018,34.1562875402804,32277.6636278121,0.0,1.0
2011-05-18,38.68,38.8999,38.62,38.78,32100,34.033194368302,34.2266767737205,33.9804024432219,34.1211809101022,36482.8521990411,0.0,1.0
2011-05-19,38.9112,39.0,38.69,38.83,33200,34.236619252944,34.3147513020625,34.041993022482,34.1651741810022,37733.0433958929,0.0,1.0
2011-05-20,38.571,38.93,38.57,38.9,26400,33.9372890377398,34.2531607228024,33.9364091723218,34.2267647602623,30004.588724445,0.0,1.0
2011-05-23,38.49,38.5599,38.3,38.49,15100,33.8660199388817,33.9275225316,33.6988455094614,33.8660199388817,17161.7155204212,0.0,1.0
2011-05-24,38.59,38.68,38.5,38.54,12200,33.9540064806818,34.033194368302,33.8748185930617,33.9100132097818,13865.756910539,0.0,1.0
2011-05-25,38.5256,38.63,38.0,38.22,14500,33.8973431477625,33.9892010974019,33.4348858840609,33.6284562760213,16479.7930494111,0.0,1.0
2011-05-26,38.64,38.75,38.53,38.75,15000,33.9979997515819,34.0947849475621,33.9012145556018,34.0947849475621,17048.0617752529,0.0,1.0
2011-05-27,39.0426,39.11,38.76,38.84,99600,34.3522335688694,34.4115364980427,34.1035836017421,34.1739728351822,113199.130187679,0.0,1.0
2011-05-31,39.2599,39.29,39.042,39.2,18800,34.5434283242011,34.569912273283,34.3517056496186,34.4907243856628,21366.9040916503,0.0,1.0
2011-06-01,39.03,39.28,39.01,39.18,73700,34.3411472646026,34.561113619103,34.3235499562425,34.4731270773028,83762.8101890756,0.0,1.0
2011-06-02,39.29,39.35,39.03,39.03,146100,34.569912273283,34.6227041983631,34.3411472646026,34.3411472646026,166048.121690963,0.0,1.0
2011-06-03,39.516,39.67,39.416,39.42,14900,34.7687618577513,34.9042611321236,34.6807753159512,34.6842947776232,16934.4080300845,0.0,1.0
2011-06-06,39.5,39.64,39.41,39.55,24200,34.7546840110633,34.8778651695835,34.6754961234432,34.7986772819634,27504.2063307413,0.0,1.0
2011-06-07,39.73,39.735,39.51,39.66,30400,34.9570530572037,34.9614523842937,34.7634826652433,34.8954624779436,34550.7385311791,0.0,1.0
2011-06-08,39.54,39.66,39.4209,39.45,23300,34.7898786277834,34.8954624779436,34.6850866564994,34.7106907401632,26481.3226242261,0.0,1.0
2011-06-09,39.27,39.44,39.25,39.43,26400,34.5523149649229,34.7018920859832,34.5347176565629,34.6930934318032,30004.5887244451,0.0,1.0
2011-06-10,39.04,39.3,39.023,39.3,23700,34.3499459187826,34.578710927463,34.3349882066765,34.578710927463,26935.9376048995,0.0,1.0
2011-06-13,39.26,39.33,39.0,39.25,48600,34.5435163107429,34.605106890003,34.3147513020625,34.5347176565629,55235.7201518193,0.0,1.0
2011-06-14,39.26,39.39,39.2001,39.27,15300,34.5435163107429,34.6578988150831,34.4908123722046,34.5523149649229,17389.0230107579,0.0,1.0
2011-06-15,38.909,39.1199,38.69,39.07,33300,34.2346835490244,34.4202471656809,34.041993022482,34.3763418813226,37846.6971410613,0.0,1.0
2011-06-16,38.87,38.91,38.65,38.76,14100,34.2003687977223,34.2355634144424,34.0067984057619,34.1035836017421,16025.1780687377,0.0,1.0
2011-06-17,39.06,39.15,38.87,39.08,14300,34.3675432271426,34.4467311147627,34.2003687977223,34.3851405355026,16252.4855590744,0.0,1.0
2011-06-20,38.95,39.099,38.95,39.05,16700,34.2707580311624,34.4018579784447,34.2707580311624,34.3587445729626,18980.1754431149,0.0,1.0
2011-06-21,39.26,39.28,39.14,39.22,10300,34.5435163107429,34.561113619103,34.4379324605827,34.5083216940229,11706.3357523403,0.0,1.0
2011-06-22,39.2,39.49,38.79,39.49,24200,34.4907243856628,34.7458853568833,34.1299795642822,34.7458853568833,27504.2063307413,0.0,1.0
2011-06-23,38.96,39.01,38.7034,38.95,17200,34.2795566853424,34.3235499562425,34.0537832190832,34.2707580311624,19548.4441689566,0.0,1.0
2011-06-24,38.88,38.914,38.7065,38.9,26900,34.2091674519023,34.2390828761144,34.056510801879,34.2267647602623,30572.8574502868,0.0,1.0
2011-06-27,38.87,38.93,38.66,38.73,27300,34.2003687977223,34.2531607228024,34.015597059942,34.0771876392021,31027.4724309602,0.0,1.0
2011-06-28,38.96,39.06,38.925,38.98,15600,34.2795566853424,34.3675432271426,34.2487613957124,34.2971539937025,17729.984246263,0.0,1.0
2011-06-29,39.1744,39.24,38.98,39.12,32000,34.468199830962,34.5259190023829,34.2971539937025,34.4203351522227,36369.1984538727,0.0,1.0
2011-06-30,39.4,39.44,39.25,39.25,9100,34.6666974692631,34.7018920859832,34.5347176565629,34.5347176565629,10342.4908103201,0.0,1.0
2011-07-01,39.326,39.79,39.28,39.79,32100,34.6206919461521,35.0291749106797,34.580195790186,35.0291749106797,36462.7200970865,0.021713,1.0
2011-07-05,39.26,39.56,39.19,39.56,19700,34.5625887658529,34.8266941308492,34.5009641806871,34.8266941308492,22377.4325829472,0.0,1.0
2011-07-06,39.1,39.42,38.94,39.1,105400,34.4217325711882,34.7034449605176,34.2808763765235,34.4217325711882,119724.943870184,0.0,1.0
2011-07-07,39.1,39.31,39.0,39.14,44600,34.4217325711882,34.6066063266856,34.3336974495227,34.4569466198544,50661.5986395656,0.0,1.0
2011-07-08,39.24,39.33,39.11,39.22,37900,34.5449817415198,34.6242133510187,34.4305360833547,34.5273747171867,43050.9997407968,0.0,1.0
2011-07-11,38.6,38.91,38.6,38.91,24800,33.981556962861,34.2544658400238,33.981556962861,34.2544658400238,28170.5750282786,0.0,1.0
2011-07-12,38.714,38.7799,38.51,38.7,19300,34.0819170015596,34.1399321467371,33.9023253533621,34.0695920845264,21923.0684695878,0.0,1.0
2011-07-13,39.07,39.18,38.89,38.89,28100,34.3953220346886,34.4921606685205,34.2368588156908,34.2368588156908,31919.0789634931,0.0,1.0
2011-07-14,38.86,39.18,38.86,39.17,30200,34.2104482791911,34.4921606685205,34.2104482791911,34.483357156354,34304.4905586297,0.0,1.0
2011-07-15,38.82,39.0,38.82,38.84,41300,34.1752342305249,34.3336974495227,34.1752342305249,34.192841254858,46913.0947043512,0.0,1.0
2011-07-18,38.7403,38.84,38.64,38.84,10900,34.1050702385576,34.192841254858,34.0167710115272,34.192841254858,12381.4220890418,0.0,1.0
2011-07-19,38.878,39.06,38.82,38.97,14800,34.2262946010909,34.386518522522,34.1752342305249,34.3072869130231,16811.4721942953,0.0,1.0
2011-07-20,39.1184,39.1499,39.01,39.09,7200,34.4379310335746,34.4656620968993,34.3425009616893,34.4129290590216,8178.554040468,0.0,1.0
2011-07-21,39.5,39.59,39.23,39.23,18900,34.77387305785,34.8531046673489,34.5361782293533,34.5361782293533,21468.7043562285,0.0,1.0
2011-07-22,39.42,39.59,39.41,39.54,14200,34.7034449605176,34.8531046673489,34.6946414483511,34.8090871065161,16129.9260242563,0.0,1.0
2011-07-25,39.55,39.57,39.3812,39.57,48900,34.8178906186827,34.8354976430158,34.6692873333114,34.8354976430158,55546.0128581784,0.0,1.0
2011-07-26,39.8399,39.91,39.618,39.618,61900,35.0731044363908,35.1348170566783,34.8777545014152,34.8777545014152,70312.8465423568,0.0,1.0
2011-07-27,39.6883,39.87,39.52,39.83,60200,34.939643191946,35.0996030080121,34.7914800821831,35.0643889593459,68381.7990605796,0.0,1.0
2011-07-28,39.6,39.689,39.51,39.59,37900,34.8619081795154,34.9402594377976,34.7826765700165,34.8531046673489,43050.9997407968,0.0,1.0
2011-07-29,39.9,39.9,39.69,39.69,62600,35.1260135445117,35.1260135445117,34.9411397890143,34.9411397890143,71107.9837407357,0.0,1.0
2011-08-01,39.55,39.94,39.446,39.84,56300,34.9094242560831,35.2536638378751,34.8176270342719,35.1653972784412,63784.0654049743,0.103974,1.0
2011-08-02,39.28,39.58,39.0,39.49,55700,34.6711045456117,34.9359042239133,34.423958179197,34.8564643204228,63104.3062709959,0.0,1.0
2011-08-03,39.564,39.63,39.39,39.47,97300,34.9217815744038,34.9800375036302,34.768197760989,34.838811008536,110234.272893499,0.0,1.0
2011-08-04,38.919,39.4,38.89,39.4,30500,34.3524622660556,34.7770244169323,34.3268649638198,34.7770244169323,34554.4226439026,0.0,1.0
2011-08-05,39.36,39.41,39.01,39.13,22900,34.7417177931588,34.7858510728757,34.4327848351404,34.538704706461,25944.140280176,0.0,1.0
2011-08-08,39.07,39.48,38.96,39.4,30200,34.4857447708007,34.8476376644794,34.3886515554235,34.7770244169323,34214.5430769134,0.0,1.0
2011-08-09,39.51,39.51,38.7007,39.48,66200,34.8741176323096,34.8741176323096,34.1597763668115,34.8476376644794,75000.091115618,0.0,1.0
2011-08-10,39.3,39.43,38.98,39.3,73900,34.6887578574985,34.8035043847625,34.4063048673102,34.6887578574985,83723.666668341,0.0,1.0
2011-08-11,39.228,39.359,38.786,38.99,88100,34.6252059347062,34.7408351275645,34.2350677420086,34.4151315232536,99811.2995058299,0.0,1.0
2011-08-12,39.0101,39.22,38.67,38.99,29200,34.4328731016998,34.6181446099514,34.1326785330653,34.4151315232536,33081.6111869494,0.0,1.0
2011-08-15,39.48,39.529,39.12,39.25,58100,34.8476376644794,34.890888278602,34.5298780505176,34.6446245777816,65823.3428069095,0.0,1.0
2011-08-16,39.489,39.54,39.42,39.48,35400,34.8555816548285,34.9005976001397,34.7946777288191,34.8476376644794,40105.7889047262,0.0,1.0
2011-08-17,39.76,39.89,39.63,39.89,16900,35.0947840308942,35.2095305581582,34.9800375036302,35.2095305581582,19146.5489403919,0.0,1.0
2011-08-18,39.51,39.95,39.36,39.94,333900,34.8741176323096,35.2624904938185,34.7417177931588,35.2536638378751,378285.958058986,0.0,1.0
2011-08-19,39.512,39.72,39.49,39.65,19400,34.8758829634982,35.0594774071206,34.8564643204228,34.9976908155169,21978.878665302,0.0,1.0
2011-08-22,39.54,39.95,39.4855,39.95,17400,34.9005976001397,35.2624904938185,34.8524923252483,35.2624904938185,19713.0148853739,0.0,1.0
2011-08-23,39.646,39.65,39.55,39.56,157900,34.9941601531396,34.9976908155169,34.9094242560831,34.9182509120265,178889.945425319,0.0,1.0
2011-08-24,39.66,39.9,39.4108,39.47,67600,35.0065174714603,35.2183572141015,34.7865572053512,34.838811008536,76586.1957615677,0.0,1.0
2011-08-25,39.34,39.93,39.32,39.93,29000,34.7240644812721,35.2448371819317,34.7064111693853,35.2448371819317,32855.0248089565,0.0,1.0
2011-08-26,39.65,40.21,39.5315,40.21,38200,34.9976908155169,35.4919835483464,34.8930949425879,35.4919835483464,43277.9981966256,0.0,1.0
2011-08-29,39.9,39.9,39.66,39.87,22800,35.2183572141015,35.2183572141015,35.0065174714603,35.1918772462714,25830.8470911797,0.0,1.0
2011-08-30,39.69,39.95,39.27,39.455,45100,35.0329974392905,35.2624904938185,34.6622778896684,34.825571024621,51095.2282373772,0.0,1.0
2011-08-31,39.58,39.79,39.54,39.66,64700,34.9359042239133,35.1212639987243,34.9005976001397,35.0065174714603,73300.6932806719,0.0,1.0
2011-09-01,39.34,39.62,39.21,39.57,25900,34.8006719108703,35.0483635258943,34.6856722324663,35.0041328803543,29278.3427460703,0.086791,1.0
2011-09-02,39.24,39.42,38.73,39.26,62700,34.7122106197903,34.8714409437343,34.2610580352823,34.7299028780063,70878.459080255,0.0,1.0
2011-09-06,38.84,39.5,38.69,39.5,18500,34.3583654554703,34.9422099765983,34.2256735188503,34.9422099765983,20913.1019614788,0.0,1.0
2011-09-07,38.95,39.34,38.9001,39.0,13600,34.4556728756583,34.8006719108703,34.4115306914094,34.4999035211983,15373.9560365465,0.0,1.0
2011-09-08,38.61,38.8992,38.59,38.8992,20400,34.1549044859863,34.4107345397897,34.1372122277703,34.4107345397897,23060.9340548198,0.0,1.0
2011-09-09,38.3597,38.56,38.247,38.5,13900,33.9334858744131,34.1106738404463,33.8337899993659,34.0575970657983,15713.0874197057,0.0,1.0
2011-09-12,37.88,38.09,37.65,37.89,208100,33.5091370611023,33.6949057723703,33.3056760916183,33.5179831902103,235244.13611804,0.0,1.0
2011-09-13,38.034,38.089,37.94,37.94,18100,33.6453674493655,33.6940211594595,33.5622138357503,33.5622138357503,20460.9267839333,0.0,1.0
2011-09-14,38.18,38.18,37.63,37.85,21900,33.7745209343423,33.7745209343423,33.2879838334023,33.4825986737783,24756.5909706154,0.0,1.0
2011-09-15,38.315,38.3408,38.18,38.2,6800,33.8939436773003,33.916766690399,33.7745209343423,33.7922131925583,7686.97801827328,0.0,1.0
2011-09-16,38.29,38.35,38.1,38.22,32300,33.8718283545303,33.9249051291783,33.7037519014783,33.8099054507743,36513.1455867981,0.0,1.0
2011-09-19,38.0184,38.16,37.7601,38.16,35000,33.631567487957,33.7568286761263,33.4030719730974,33.7568286761263,39565.3280352302,0.0,1.0
2011-09-20,37.84,38.05,37.79,37.79,129500,33.4737525446703,33.6595212559383,33.4295218991303,33.4295218991303,146391.713730352,0.0,1.0
2011-09-21,37.8,38.0,37.71,37.71,18600,33.4383680282383,33.6152906103983,33.3587528662663,33.3587528662663,21026.1457558652,0.0,1.0
2011-09-22,37.25,37.89,37.05,37.89,75900,32.9518309272984,33.5179831902103,32.7749083451384,33.5179831902103,85800.239939256,0.0,1.0
2011-09-23,37.3052,37.35,36.54,36.93,33100,33.0006615599745,33.0402922183784,32.3237557606304,32.6687547958424,37417.4959418891,0.0,1.0
2011-09-26,37.32,37.379,37.18,37.18,19600,33.0137538310544,33.0659459927916,32.8899080235424,32.8899080235424,22156.5836997288,0.0,1.0
2011-09-27,37.49,37.76,37.4,37.41,39600,33.1641380258904,33.4029835118063,33.0845228639184,33.0933689930264,44765.3425770031,0.0,1.0
2011-09-28,37.34,37.5756,37.25,37.25,13200,33.0314460892704,33.2398608910548,32.9518309272984,32.9518309272984,14921.780859001,0.0,1.0
2011-09-29,37.4,37.71,37.32,37.71,45600,33.0845228639184,33.3587528662663,33.0137538310544,33.3587528662663,51547.9702401854,0.0,1.0
2011-09-30,37.278,37.62,37.14,37.62,8600,32.9766000888008,33.2791377042943,32.8545235071104,33.2791377042943,9721.76631722795,0.0,1.0
2011-10-03,36.7801,37.22,36.57,37.2,24400,32.5964907671591,32.9863536628139,32.4102889158814,32.9686285936776,27531.6274506507,0.06821,1.0
2011-10-04,36.7601,36.8124,36.12,36.12,39100,32.5787656980227,32.6251167538144,32.0114748603127,32.0114748603127,44118.3046442805,0.0,1.0
2011-10-05,36.88,36.94,36.42,36.81,33400,32.6850274874954,32.7382026949045,32.2773508973585,32.622989745518,37686.7359365464,0.0,1.0
2011-10-06,37.0992,37.1,36.63,36.63,6200,32.8792942452302,32.8800032479956,32.4634641232906,32.4634641232906,6995.74140139484,0.0,1.0
2011-10-07,37.11,37.27,37.04,37.11,8600,32.8888657825638,33.0306663356549,32.8268280405865,32.8888657825638,9703.77033096705,0.0,1.0
2011-10-10,37.5872,37.68,37.1,37.1,46400,33.311785932158,33.3940302529508,32.8800032479956,32.8800032479956,52355.2259717291,0.0,1.0
2011-10-11,37.6,37.6,37.37,37.46,78300,33.3231299764053,33.3231299764053,33.1192916813368,33.1990544924506,88349.4438272929,0.0,1.0
2011-10-12,37.7,37.96,37.611,37.7,32300,33.4117553220872,33.6421812208602,33.3328787644303,33.4117553220872,36445.5560104925,0.0,1.0
2011-10-13,37.793,37.92,37.54,37.92,242400,33.4941768935714,33.6067310825874,33.2699547689961,33.6067310825874,273510.921886792,0.0,1.0
2011-10-14,37.83,38.113,37.821,38.06,11900,33.5269682714737,33.7777779997536,33.5189919903623,33.7308065665421,13427.3101091288,0.0,1.0
2011-10-17,37.84,38.06,37.7,38.06,30800,33.5358308060419,33.7308065665421,33.4117553220872,33.7308065665421,34753.0379295099,0.0,1.0
2011-10-18,37.86,37.87,37.63,37.63,12300,33.5535558751783,33.5624184097465,33.3497175801098,33.3497175801098,13878.6482640575,0.0,1.0
2011-10-19,37.74,38.13,37.67,38.13,10700,33.44720546036,33.7928443085195,33.3851677183826,33.7928443085195,12073.2956443427,0.0,1.0
2011-10-20,37.6925,37.84,37.53,37.55,26500,33.4051084211611,33.5358308060419,33.2610922344279,33.2788173035643,29901.1527640263,0.0,1.0
2011-10-21,37.96,38.01,37.79,37.96,13200,33.6421812208602,33.6864938937012,33.4915181332009,33.6421812208602,14894.1591126471,0.0,1.0
2011-10-24,38.2176,38.28,38.09,38.09,20300,33.8704801113369,33.9257823270424,33.7573941702467,33.7573941702467,22905.4113626315,0.0,1.0
2011-10-25,38.27,38.39,37.98,37.98,66700,33.9169197924742,34.0232702072925,33.6599062899966,33.6599062899966,75260.6373343607,0.0,1.0
2011-10-26,38.23,38.46,38.1265,38.41,74000,33.8814696542014,34.0853079492699,33.7897424214206,34.0409952764289,83497.5586618095,0.0,1.0
2011-10-27,38.94,39.0499,38.72,38.86,49700,34.5107096085431,34.6081088634476,34.3157338480429,34.4398093319976,56078.765749891,0.0,1.0
2011-10-28,39.4,39.65,38.98,39.34,29700,34.91838619868,35.1399495628848,34.5461597468159,34.8652109912708,33511.8580034559,0.0,1.0
2011-10-31,38.5701,39.2,38.57,39.2,33200,34.1828844548657,34.7411355073161,34.18279582952,34.7411355073161,37461.066859082,0.0,1.0
2011-11-01,37.93,38.09,37.56,37.87,38400,33.6675147759234,33.8095343478756,33.3390945157839,33.6142574364413,43261.6428534723,0.058585,1.0
2011-11-02,37.82,38.3,37.49,38.3,19300,33.5698763202062,33.9959350360629,33.2769609530548,33.9959350360629,21743.4819550004,0.0,1.0
2011-11-03,38.09,38.39,37.821,38.1,9700,33.8095343478756,34.075821045286,33.5707639425309,33.8184105711226,10928.0712416323,0.0,1.0
2011-11-04,38.01,38.38,37.79,38.38,8000,33.7385245618995,34.066944822039,33.5432476504652,34.066944822039,9012.84226114007,0.0,1.0
2011-11-07,37.79,38.39,37.6716,38.39,24900,33.5432476504652,34.075821045286,33.4381531672206,34.075821045286,28052.4715377985,0.0,1.0
2011-11-08,38.07,38.43,37.8101,38.19,9700,33.7917819013816,34.1113259382741,33.5610888591917,33.8982965803458,10928.0712416323,0.0,1.0
2011-11-09,37.49,38.28,37.28,38.28,36200,33.2769609530548,33.9781825895689,33.0905602648675,33.9781825895689,40783.1112316588,0.0,1.0
2011-11-10,37.58,37.753,37.27,37.27,17000,33.3568469622779,33.5104056244512,33.0816840416205,33.0816840416205,19152.2898049226,0.0,1.0
2011-11-11,37.89,38.15,37.6401,38.15,18300,33.6320098829353,33.8627916873577,33.4101930639925,33.8627916873577,20616.8766723579,0.0,1.0
2011-11-14,37.785,37.99,37.32,37.99,19200,33.5388095388417,33.7207721154055,33.1260651578555,33.7207721154055,21630.8214267362,0.0,1.0
2011-11-15,37.36,38.0,37.252,37.972,13700,33.1615700508436,33.7296483386525,33.0657068397759,33.7047949135609,15434.4923722024,0.0,1.0
2011-11-16,37.41,37.575,37.3,37.34,7600,33.2059511670787,33.3524088506544,33.1083127113615,33.1438176043496,8562.20014808305,0.0,1.0
2011-11-17,37.2526,37.705,37.1501,37.59,81700,33.0662394131707,33.4677997528656,32.9752581248888,33.3657231855249,92043.6515918929,0.0,1.0
2011-11-18,37.13,37.4,37.13,37.4,73900,32.9574169161623,33.1970749438317,32.9574169161623,33.1970749438317,83256.1303872813,0.0,1.0
2011-11-21,37.01,37.3,36.8908,37.05,123500,32.8509022371981,33.1083127113615,32.7450976560937,32.8864071301862,139135.75240635,0.0,1.0
2011-11-22,37.07,37.12,36.95,37.12,20000,32.9041595766802,32.9485406929153,32.797644897716,32.9485406929153,22532.1056528502,0.0,1.0
2011-11-23,36.78,37.039,36.7,36.7,44600,32.6467491025168,32.8766432846145,32.5757393165407,32.5757393165407,50246.5956058559,0.0,1.0
2011-11-25,36.61,37.0,36.602,37.0,10000,32.4958533073176,32.8420260139511,32.48875232872,32.8420260139511,11266.0528264251,0.0,1.0
2011-11-28,36.6,36.94,36.6,36.94,6400,32.4869770840706,32.788768674469,32.4869770840706,32.788768674469,7210.27380891204,0.0,1.0
2011-11-29,36.89,37.1299,36.62,36.62,61800,32.744387558234,32.9573281539298,32.5047295305646,32.5047295305646,69624.2064673069,0.0,1.0
2011-11-30,37.35,37.35,36.89,36.89,33300,33.1526938275966,33.1526938275966,32.744387558234,32.744387558234,37515.9559119955,0.0,1.0
2011-12-01,36.86,37.03,36.773,37.01,27300,33.1257722424884,33.2785498138726,33.0475860736035,33.2605759819451,30377.4955836142,0.45967,1.0
2011-12-02,36.79,37.2,36.66,37.2,65400,33.0628638307419,33.4313273852569,32.9460339232128,33.4313273852569,72772.4619475593,0.0,1.0
2011-12-05,36.85,37.67,36.75,37.67,19200,33.1167853265246,33.8537124355545,33.0269161668868,33.8537124355545,21364.392498366,0.0,1.0
2011-12-06,36.97,37.12,36.78,37.12,13300,33.22462831809,33.3594320575466,33.0538769147782,33.3594320575466,14799.2927202223,0.0,1.0
2011-12-07,36.91,37.03,36.81,36.81,45500,33.1707068223073,33.2785498138726,33.0808376626695,33.0808376626695,50629.1593060236,0.0,1.0
2011-12-08,36.61,37.07,36.61,37.07,5800,32.9010993433939,33.3144974777278,32.9010993433939,33.3144974777278,6453.82690054807,0.0,1.0
2011-12-09,36.71,36.95,36.621,36.95,18400,32.9909685030317,33.2066544861624,32.9109849509541,33.2066544861624,20474.2094776008,0.0,1.0
2011-12-12,36.35,36.91,36.17,36.91,16500,32.6674395283357,33.1707068223073,32.5056750409877,33.1707068223073,18360.0248032833,0.0,1.0
2011-12-13,36.02,36.51,36.02,36.32,21000,32.370871301531,32.8112301837561,32.370871301531,32.6404787804443,23367.3042950878,0.0,1.0
2011-12-14,35.891,36.02,35.87,36.0,36600,32.2549400855982,32.370871301531,32.2360675620743,32.3528974696034,40725.8732000102,0.0,1.0
2011-12-15,35.97,36.03,35.46,35.67,27000,32.3259367217121,32.3798582174948,31.8676040075594,32.0563292427987,30043.6769508272,0.0,1.0
2011-12-16,36.05,36.23,35.99,36.03,33400,32.3978320494223,32.5595965367703,32.3439105536397,32.3798582174948,37165.1411169492,0.0,1.0
2011-12-19,35.97,36.11,35.935,36.0,29100,32.3259367217121,32.451753545205,32.2944825158389,32.3528974696034,32380.407380336,0.0,1.0
2011-12-20,36.2,36.4,36.15,36.27,77600,32.532635788879,32.7123741081546,32.4877012090601,32.5955442006255,86347.7530142293,0.0,1.0
2011-12-21,36.19,36.27,36.08,36.26,90000,32.5236488729152,32.5955442006255,32.4247927973137,32.5865572846617,100145.589836091,0.0,1.0
2011-12-22,36.21,36.29,36.12,36.18,12700,32.5416227048428,32.613518032553,32.4607404611688,32.5146619569514,14131.6554546483,0.0,1.0
2011-12-23,36.29,36.329,36.09,36.26,32900,32.613518032553,32.6485670048118,32.4337797132774,32.5865572846617,36608.7767289709,0.0,1.0
2011-12-27,36.24,36.34,36.19,36.19,12100,32.5685834527341,32.6584526123719,32.5236488729152,32.5236488729152,13464.0181890744,0.0,1.0
2011-12-28,35.705,35.85,35.5201,35.85,64400,32.4982797078411,32.6302570375606,32.3299858577366,32.6302570375606,70754.5759551453,0.456771,1.0
2011-12-29,35.55,35.6578,35.42,35.56,19800,32.3572004933133,32.4553188115462,32.2388759908061,32.3663023781215,21753.7360855881,0.0,1.0
2011-12-30,35.5886,35.85,35.4,35.57,29100,32.3923337686731,32.6302570375606,32.2206722211896,32.3754042629298,31971.4000045765,0.0,1.0
2012-01-03,35.859,36.06,35.85,35.95,18500,32.6384487338881,32.8213966185338,32.6302570375606,32.7212758856431,20325.4604840091,0.0,1.0
2012-01-04,35.96,35.96,35.75,35.82,29900,32.7303777704513,32.7303777704513,32.5392381894782,32.6029513831359,32850.3388363175,0.0,1.0
2012-01-05,35.8,35.9899,35.68,35.79,26800,32.5847476135194,32.757592406028,32.4755249958205,32.5756457287112,29444.4508633214,0.0,1.0
2012-01-06,35.5029,35.8,35.5,35.61,25300,32.3143306158664,32.5847476135194,32.311691069272,32.4118118021627,27796.4405538071,0.0,1.0
2012-01-09,35.59,35.779,35.42,35.7,48600,32.3936080325463,32.5656336554221,32.2388759908061,32.493728765437,53395.5340282618,0.0,1.0
2012-01-10,35.69,35.79,35.5301,35.72,11100,32.4846268806287,32.5756457287112,32.3390877425449,32.5119325350534,12195.2762904055,0.0,1.0
2012-01-11,35.68,35.7674,35.5,35.59,13200,32.4755249958205,32.5550754690445,32.311691069272,32.3936080325463,14502.4907237254,0.0,1.0
2012-01-12,35.83,35.97,35.65,35.65,21000,32.6120532679441,32.7394796552596,32.4482193413957,32.4482193413957,23072.1443331996,0.0,1.0
2012-01-13,35.67,35.75,35.51,35.55,17700,32.4664231110122,32.5392381894782,32.3207929540803,32.3572004933133,19446.5216522682,0.0,1.0
2012-01-17,35.8139,35.888,35.6088,35.67,24100,32.5973992334029,32.664844199832,32.4107195759858,32.4664231110122,26478.0323061957,0.0,1.0
2012-01-18,36.01,36.05,35.84,36.05,7500,32.7758871944926,32.8122947337255,32.6211551527524,32.8122947337255,8240.05154757127,0.0,1.0
2012-01-19,36.3,36.3,36.1135,36.12,37300,33.0398418539317,33.0398418539317,32.8700917022579,32.8760079273833,40980.5230299211,0.0,1.0
2012-01-20,36.28,36.29,36.18,36.23,19500,33.0216380843152,33.0307399691234,32.9306192362327,32.976128660274,21424.1340236853,0.0,1.0
2012-01-23,36.472,36.52,36.26,36.4,22500,33.1963942726335,33.2400833197131,33.0034343146987,33.1308607020141,24720.1546427138,0.0,1.0
2012-01-24,36.44,36.44,36.2,36.29,59600,33.1672682412471,33.1672682412471,32.9488230058492,33.0307399691234,65480.9429646998,0.0,1.0
2012-01-25,36.5,36.5,36.14,36.26,18400,33.2218795500966,33.2218795500966,32.8942116969998,33.0034343146987,20215.5931300415,0.0,1.0
2012-01-26,36.5,36.76,36.4807,36.6,45000,33.2218795500966,33.458528555111,33.2043129124167,33.3128983981791,49440.3092854276,0.0,1.0
2012-01-27,36.82,36.9,36.7,36.7,14400,33.5131398639605,33.5859549424264,33.4039172462615,33.4039172462615,15820.8989713368,0.0,1.0
2012-01-30,36.8311,36.8342,36.6,36.61,23600,33.5232429560976,33.5260645403882,33.3128983981791,33.3220002829873,25928.6955363576,0.0,1.0
2012-01-31,36.789,36.89,36.672,36.87,22300,33.4849240210549,33.5768530576182,33.3784319687984,33.5586492880017,24500.4199347786,0.0,1.0
2012-02-01,36.97,37.147,36.9,37.06,24100,33.6496681360841,33.8107714971901,33.5859549424264,33.7315850993584,26478.0323061957,0.0,1.0
2012-02-02,36.92,37.09,36.89,36.99,32700,33.6041587120429,33.7588907537831,33.5768530576182,33.6678719057006,35926.6247474108,0.0,1.0
2012-02-03,37.0655,37.299,36.8575,37.07,33100,33.7365911360029,33.9491201462754,33.5472719319914,33.7406869841666,36366.0941632812,0.0,1.0
2012-02-06,36.9456,36.99,36.79,36.83,42900,33.627459537152,33.6678719057006,33.4858342095357,33.5222417487687,47133.0948521077,0.0,1.0
2012-02-07,37.11,37.1424,36.9522,37.0,25600,33.7770945233996,33.8065846301783,33.6334667811255,33.6769737905089,28126.0426157099,0.0,1.0
2012-02-08,37.03,37.28,37.02,37.28,43500,33.7042794449336,33.9318265651398,33.6951775601254,33.9318265651398,47792.2989759134,0.0,1.0
2012-02-09,36.981,37.1,36.98,37.1,11500,33.6596802093732,33.7679926385913,33.6587700208924,33.7679926385913,12634.745706276,0.0,1.0
2012-02-10,36.808,36.881,36.72,36.76,12400,33.5022176021906,33.5686613612908,33.422121015878,33.458528555111,13623.5518919845,0.0,1.0
2012-02-13,36.89,37.07,36.83,36.98,90500,33.5768530576182,33.7406869841666,33.5222417487687,33.6587700208924,99429.9553406933,0.0,1.0
2012-02-14,36.7034,36.86,36.65,36.8,30000,33.4070118870963,33.5495474031934,33.3584078222203,33.494936094344,32960.2061902851,0.0,1.0
2012-02-15,36.64,36.71,36.57,36.6,131500,33.349305937412,33.4130191310698,33.2855927437543,33.3128983981791,144475.570467417,0.0,1.0
2012-02-16,36.719,36.719,36.44,36.44,15800,33.4212108273972,33.4212108273972,33.1672682412471,33.1672682412471,17359.0419268835,0.0,1.0
2012-02-17,36.64,36.75,36.49,36.72,9300,33.349305937412,33.4494266703027,33.2127776652884,33.422121015878,10217.6639189884,0.0,1.0
2012-02-21,36.67,36.82,36.64,36.6766,35000,33.3766115918368,33.5131398639605,33.349305937412,33.3826188358102,38453.5738886659,0.0,1.0
2012-02-22,36.67,36.75,36.61,36.66,13000,33.3766115918368,33.4494266703027,33.3220002829873,33.3675097070285,14282.7560157902,0.0,1.0
2012-02-23,36.93,36.93,36.75,36.78,27900,33.6132605968512,33.6132605968512,33.4494266703027,33.4767323247275,30652.9917569651,0.0,1.0
2012-02-24,36.97,37.19,36.85,36.85,23700,33.6496681360841,33.8499096018655,33.5404455183852,33.5404455183852,26038.5628903253,0.0,1.0
2012-02-27,36.97,37.06,36.85,36.91,43900,33.6496681360841,33.7315850993584,33.5404455183852,33.5950568272347,48231.7683917839,0.0,1.0
2012-02-28,37.11,37.18,36.92,37.06,11900,33.7770945233996,33.8408077170573,33.6041587120429,33.7315850993584,13074.2151221464,0.0,1.0
2012-02-29,36.93,37.42,36.9,37.19,20300,33.6132605968512,34.0592529524552,33.5859549424264,33.8499096018655,22303.0728554262,0.0,1.0
2012-03-01,36.94,37.07,36.9,36.92,70000,33.6223624816594,33.7406869841666,33.5859549424264,33.6041587120429,76907.1477773319,0.0,1.0
2012-03-02,36.6,36.95,36.59,36.79,38200,33.3128983981791,33.6314643664677,33.3037965133708,33.4858342095357,41969.3292156296,0.0,1.0
2012-03-05,36.75,36.96,36.59,36.73,26300,33.4494266703027,33.6405662512759,33.3037965133708,33.4312229006863,28895.1140934833,0.0,1.0
2012-03-06,36.46,36.679,36.46,36.58,27900,33.1854720108636,33.3848032881642,33.1854720108636,33.2946946285626,30652.9917569652,0.0,1.0
2012-03-07,36.61,36.73,36.469,36.51,10300,33.3220002829873,33.4312229006863,33.193663707191,33.2309814349048,11316.3374586646,0.0,1.0
2012-03-08,36.78,36.829,36.674,36.69,4400,33.4767323247275,33.5213315602879,33.3802523457601,33.3948153614533,4834.16357457514,0.0,1.0
2012-03-09,36.4525,36.6,36.43,36.53,17500,33.1786455972574,33.3128983981791,33.1581663564389,33.2491852045213,19226.786944333,0.0,1.0
2012-03-12,36.496,36.58,36.3337,36.37,14800,33.2182387961733,33.2946946285626,33.0705152057355,33.1035550475894,16260.3683872073,0.0,1.0
2012-03-13,36.3988,36.946,36.38,36.77,14300,33.1297684758372,33.6278236125444,33.1126569323977,33.4676304399192,15711.0316173692,0.0,1.0
2012-03-14,36.08,36.59,36.054,36.23,128800,32.8396003881503,33.3037965133708,32.8159354876489,32.976128660274,141509.151910291,0.0,1.0
2012-03-15,36.26,36.34,36.18,36.18,9700,33.0034343146987,33.0762493931647,32.9306192362327,32.9306192362327,10657.1333348589,0.0,1.0
2012-03-16,36.35,36.44,36.23,36.23,9700,33.0853512779729,33.1672682412471,32.976128660274,32.976128660274,10657.1333348589,0.0,1.0
2012-03-19,36.64,36.64,36.39,36.39,25300,33.349305937412,33.349305937412,33.1217588172059,33.1217588172059,27796.4405538071,0.0,1.0
2012-03-20,36.55,36.819,36.44,36.78,14900,33.2673889741378,33.5122296754796,33.1672682412471,33.4767323247275,16370.2357411749,0.0,1.0
2012-03-21,36.37,36.57,36.32,36.32,16300,33.1035550475894,33.2855927437543,33.0580456235482,33.0580456235482,17908.3786967216,0.0,1.0
2012-03-22,36.37,36.59,36.27,36.39,8900,33.1035550475894,33.3037965133708,33.012536199507,33.1217588172059,9778.19450311791,0.0,1.0
2012-03-23,36.4735,36.552,36.368,36.48,10700,33.1977595553548,33.2692093510995,33.1017346706278,33.2036757804801,11755.806874535,0.0,1.0
2012-03-26,36.61,36.63,36.51,36.56,17600,33.3220002829873,33.3402040526038,33.2309814349048,33.2764908589461,19336.6542983006,0.0,1.0
2012-03-27,36.58,36.6299,36.5229,36.61,9100,33.2946946285626,33.3401130337557,33.2427228663075,33.3220002829873,9997.92921105314,0.0,1.0
2012-03-28,36.56,36.77,36.46,36.77,16500,33.2764908589461,33.4676304399192,33.1854720108636,33.4676304399192,18128.1134046568,0.0,1.0
2012-03-29,36.55,36.722,36.381,36.72,42900,33.2673889741378,33.4239413928397,33.1135671208785,33.422121015878,47133.0948521077,0.0,1.0
2012-03-30,36.59,36.84,36.41,36.41,21000,33.3037965133708,33.531343633577,33.1399625868224,33.1399625868224,23072.1443331996,0.0,1.0
2012-04-02,36.638,36.9699,36.53,36.85,132100,33.3474855604504,33.6495771172361,33.2491852045213,33.5404455183852,145134.774591222,0.0,1.0
2012-04-03,36.4099,36.81,36.398,36.81,14100,33.1398715679743,33.5040379791522,33.1290403250525,33.5040379791522,15491.296909434,0.0,1.0
2012-04-04,36.33,36.58,36.15,36.58,16400,33.0671475083564,33.2946946285626,32.903313581808,33.2946946285626,18018.2460506892,0.0,1.0
2012-04-05,36.2,36.35,36.1501,36.17,12100,32.9488230058492,33.0853512779729,32.9034046006561,32.9215173514245,13293.9498300817,0.0,1.0
2012-04-09,36.46,36.7432,36.02,36.02,64900,33.1854720108636,33.4432373886331,32.7849890793008,32.7849890793008,71303.9127249835,0.0,1.0
2012-04-10,36.3586,36.52,36.2,36.5,32600,33.093178898908,33.2400833197131,32.9488230058492,33.2218795500966,35816.7573934432,0.0,1.0
2012-04-11,36.36,36.52,36.32,36.39,25400,33.0944531627812,33.2400833197131,33.0580456235482,33.1217588172059,27906.3079077747,0.0,1.0
2012-04-12,36.55,36.61,36.42,36.42,8300,33.2673889741378,33.3220002829873,33.1490644716306,33.1490644716306,9118.99037931222,0.0,1.0
2012-04-13,36.4,36.6,36.34,36.6,12100,33.1308607020141,33.3128983981791,33.0762493931647,33.3128983981791,13293.9498300817,0.0,1.0
2012-04-16,36.49,36.64,36.38,36.64,12500,33.2127776652884,33.349305937412,33.1126569323977,33.349305937412,13733.4192459521,0.0,1.0
2012-04-17,36.5,36.55,36.44,36.46,4700,33.2218795500966,33.2673889741378,33.1672682412471,33.1854720108636,5163.765636478,0.0,1.0
2012-04-18,36.48,36.49,36.34,36.35,132200,33.2036757804801,33.2127776652884,33.0762493931647,33.0853512779729,145244.64194519,0.0,1.0
2012-04-19,36.416,36.599,36.25,36.41,26200,33.1454237177073,33.3119882096982,32.9943324298905,33.1399625868224,28785.2467395157,0.0,1.0
2012-04-20,36.64,36.64,36.4,36.4,16500,33.349305937412,33.349305937412,33.1308607020141,33.1308607020141,18128.1134046568,0.0,1.0
2012-04-23,36.491,36.75,36.4,36.75,24300,33.2136878537692,33.4494266703027,33.1308607020141,33.4494266703027,26697.7670141309,0.0,1.0
2012-04-24,36.47,36.59,36.4692,36.48,19900,33.1945738956719,33.3037965133708,33.1938457448872,33.2036757804801,21863.6034395558,0.0,1.0
2012-04-25,36.6035,36.806,36.46,36.76,9600,33.3160840578619,33.5003972252289,33.1854720108636,33.458528555111,10547.2659808912,0.0,1.0
2012-04-26,36.608,36.6747,36.58,36.644,18300,33.3201799060257,33.3808894776967,33.2946946285626,33.3529466913353,20105.7257760739,0.0,1.0
2012-04-27,36.79,36.79,36.69,36.76,14500,33.4858342095357,33.4858342095357,33.3948153614533,33.458528555111,15930.7663253045,0.0,1.0
2012-04-30,36.7836,36.8484,36.71,36.71,27000,33.4800090032585,33.5389892168159,33.4130191310698,33.4130191310698,29664.1855712565,0.0,1.0
2012-05-01,36.86,36.86,36.72,36.84,82700,33.5495474031934,33.5495474031934,33.422121015878,33.531343633577,90860.3017312194,0.0,1.0
2012-05-02,36.74,36.86,36.6001,36.6001,16000,33.4403247854945,33.5495474031934,33.3129894170271,33.3129894170271,17578.7766348187,0.0,1.0
2012-05-03,36.65,36.76,36.5958,36.66,8900,33.3584078222203,33.458528555111,33.3090756065596,33.3675097070285,9778.19450311791,0.0,1.0
2012-05-04,36.52,36.73,36.52,36.68,14700,33.2400833197131,33.4312229006863,33.2400833197131,33.385713476645,16150.5010332397,0.0,1.0
2012-05-07,36.52,36.54,36.45,36.46,7200,33.2400833197131,33.2582870893296,33.1763701260554,33.1854720108636,7910.44948566842,0.0,1.0
2012-05-08,36.4,36.7699,36.3768,36.38,12000,33.1308607020141,33.4675394210712,33.109744329259,33.1126569323977,13184.0824761141,0.0,1.0
2012-05-09,36.2472,36.81,36.2,36.774,7500,32.9917839021441,33.5040379791522,32.9488230058492,33.4712711938425,8240.05154757129,0.0,1.0
2012-05-10,36.18,36.66,36.172,36.66,8100,32.9306192362327,33.3675097070285,32.9233377283861,33.3675097070285,8899.25567137699,0.0,1.0
2012-05-11,36.172,36.29,36.1504,36.1683,14000,32.9233377283861,33.0307399691234,32.9036776572003,32.9199700310071,15381.4295554664,0.0,1.0
2012-05-14,35.9652,36.06,35.95,35.96,8000,32.7351107505516,32.8213966185338,32.7212758856431,32.7303777704513,8789.38831740937,0.0,1.0
2012-05-15,35.71,36.32,35.68,36.32,13000,32.5028306502452,33.0580456235482,32.4755249958205,33.0580456235482,14282.7560157902,0.0,1.0
2012-05-16,35.63,35.73,35.62,35.73,5600,32.4300155717792,32.5210344198617,32.420913686971,32.5210344198617,6152.57182218656,0.0,1.0
2012-05-17,35.43,35.652,35.43,35.51,114500,32.2479778756143,32.4500397183574,32.2479778756143,32.3207929540803,125798.120292922,0.0,1.0
2012-05-18,35.65,35.6734,35.452,35.48,28200,32.4482193413957,32.469517751847,32.2680020221925,32.2934872996555,30982.593818868,0.0,1.0
2012-05-21,35.76,35.76,35.52,35.52,18500,32.5483400742864,32.5483400742864,32.3298948388885,32.3298948388885,20325.4604840092,0.0,1.0
2012-05-22,35.411,35.6336,35.4005,35.6,7900,32.2306842944787,32.4332922503102,32.22112731543,32.4027099173545,8679.52096344173,0.0,1.0
2012-05-23,35.33,35.46,35.27,35.46,76000,32.1569590275319,32.2752835300391,32.1023477186824,32.2752835300391,83499.1890153888,0.0,1.0
2012-05-24,35.3,35.38,35.23,35.29,148900,32.1296533731071,32.2024684515731,32.0659401794494,32.1205514882989,163592.490057782,0.0,1.0
2012-05-25,35.251,35.42,35.22,35.23,44600,32.0850541375467,32.2388759908061,32.0568382946412,32.0659401794494,49000.8398695572,0.0,1.0
2012-05-29,35.17,35.374,35.12,35.34,262400,32.0113288705999,32.1970073206881,31.9658194465587,32.1660609123401,288291.936811027,0.0,1.0
2012-05-30,35.02,35.0918,35.0,35.0918,82600,31.8748005984762,31.9401521313995,31.8565968288598,31.9401521313995,90750.4343772518,0.0,1.0
2012-05-31,34.96,35.05,34.91,35.05,30300,31.8201892896268,31.902106252901,31.7746798655855,31.902106252901,33289.8082521879,0.0,1.0
2012-06-01,34.98,35.109,34.97,35.04,52100,31.8383930592433,31.9558073732696,31.829291174435,31.8930043680927,57240.8914171284,0.0,1.0
2012-06-04,35.1999,35.5,35.07,35.5,55100,32.0385435061766,32.311691069272,31.9203100225175,32.311691069272,60536.9120361569,0.0,1.0
2012-06-05,35.11,35.21,35.01,35.11,39800,31.9567175617505,32.0477364098329,31.865698713668,31.9567175617505,43727.2068791115,0.0,1.0
2012-06-06,35.2999,35.2999,35.11,35.11,14800,32.129562354259,32.129562354259,31.9567175617505,31.9567175617505,16260.3683872073,0.0,1.0
2012-06-07,35.3899,35.46,35.21,35.46,17300,32.2114793175333,32.2752835300391,32.0477364098329,32.2752835300391,19007.0522363977,0.0,1.0
2012-06-08,35.28,35.57,35.078,35.52,13100,32.1114496034906,32.3754042629298,31.9275915303641,32.3298948388885,14392.6233697578,0.0,1.0
2012-06-11,35.17,35.29,35.15,35.23,6700,32.0113288705999,32.1205514882989,31.9931251009834,32.0659401794494,7361.11271583035,0.0,1.0
2012-06-12,35.15,35.23,35.081,35.18,11500,31.9931251009834,32.0659401794494,31.9303220958065,32.0204307554082,12634.745706276,0.0,1.0
2012-06-13,35.19,35.3199,35.16,35.17,54400,32.0295326402164,32.1477661238755,32.0022269857917,32.0113288705999,59767.8405583837,0.0,1.0
2012-06-14,35.289,35.33,35.2,35.26,30500,32.1196412998181,32.1569590275319,32.0386345250247,32.0932458338741,33509.5429601231,0.0,1.0
2012-06-15,35.49,35.539,35.37,35.42,27900,32.3025891844638,32.3471884200242,32.1933665667648,32.2388759908061,30652.9917569651,0.0,1.0
2012-06-18,35.46,35.47,35.341,35.43,11700,32.2752835300391,32.2843854148473,32.1669711008209,32.2479778756143,12854.4804142112,0.0,1.0
2012-06-19,35.6599,35.7298,35.52,35.67,11800,32.4572302073559,32.5208523821655,32.3298948388885,32.4664231110122,12964.3477681788,0.0,1.0
2012-06-20,35.6199,35.7099,35.57,35.668,2800,32.4208226681229,32.5027396313971,32.3754042629298,32.4646027340506,3076.28591109328,0.0,1.0
2012-06-21,35.2948,35.56,35.2948,35.56,7200,32.1249203930068,32.3663023781215,32.1249203930068,32.3663023781215,7910.44948566843,0.0,1.0
2012-06-22,35.369,35.399,35.3,35.34,4500,32.192456378284,32.2197620327088,32.1296533731071,32.1660609123401,4944.03092854277,0.0,1.0
2012-06-25,35.3101,35.36,35.23,35.23,15900,32.1388462767635,32.1842646819566,32.0659401794494,32.0659401794494,17468.9092808511,0.0,1.0
2012-06-26,35.23,35.33,35.2,35.2,109100,32.0659401794494,32.1569590275319,32.0386345250247,32.0386345250247,119865.28317867,0.0,1.0
2012-06-27,35.1405,35.37,35.12,35.37,185700,31.9844783104156,32.1933665667648,31.9658194465587,32.1933665667648,204023.676317865,0.0,1.0
2012-06-28,35.16,35.1858,35.08,35.09,10800,32.0022269857917,32.025709848597,31.9294119073257,31.938513792134,11865.6742285026,0.0,1.0
2012-06-29,35.6,35.66,35.54,35.54,28600,32.4027099173545,32.457321226204,32.348098608505,32.348098608505,31422.0632347385,0.0,1.0
2012-07-02,35.6788,35.751,35.658,35.75,2800,32.4744327696435,32.540148377959,32.4555008492423,32.5392381894782,3076.28591109327,0.0,1.0
2012-07-03,35.7697,35.819,35.65,35.65,9400,32.5571689025504,32.6020411946551,32.4482193413957,32.4482193413957,10327.531272956,0.0,1.0
2012-07-05,35.44,35.9,35.384,35.9,14700,32.2570797604226,32.6757664616019,32.2061092054964,32.6757664616019,16150.5010332397,0.0,1.0
2012-07-06,35.16,35.36,35.03,35.36,17400,32.0022269857917,32.1842646819566,31.8839024832845,32.1842646819566,19116.9195903653,0.0,1.0
2012-07-09,35.28,35.3,35.17,35.18,5300,32.1114496034906,32.1296533731071,32.0113288705999,32.0204307554082,5822.96976028371,0.0,1.0
2012-07-10,35.2699,35.365,35.19,35.36,18600,32.1022566998343,32.1888156243607,32.0295326402164,32.1842646819566,20435.3278379768,0.0,1.0
2012-07-11,35.17,35.32,35.121,35.25,78500,32.0113288705999,32.1478571427236,31.9667296350395,32.0841439490659,86245.8728645794,0.0,1.0
2012-07-12,35.12,35.17,35.08,35.17,13100,31.9658194465587,32.0113288705999,31.9294119073257,32.0113288705999,14392.6233697578,0.0,1.0
2012-07-13,35.2,35.2244,35.08,35.08,35200,32.0386345250247,32.0608431239568,31.9294119073257,31.9294119073257,38673.3085966011,0.0,1.0
2012-07-16,35.36,35.63,35.27,35.63,22600,32.1842646819566,32.4300155717792,32.1023477186824,32.4300155717792,24830.0219966814,0.0,1.0
2012-07-17,35.4065,35.43,35.299,35.39,11200,32.2265884463149,32.2479778756143,32.1287431846263,32.2115703363813,12305.1436443731,0.0,1.0
2012-07-18,35.43,35.44,35.359,35.36,12200,32.2479778756143,32.2570797604226,32.1833544934758,32.1842646819566,13403.8171840493,0.0,1.0
2012-07-19,35.52,35.53,35.44,35.4454,4600,32.3298948388885,32.3389967236968,32.2570797604226,32.261994778219,5053.89828251039,0.0,1.0
2012-07-20,35.27,35.37,35.27,35.37,30800,32.1023477186824,32.1933665667648,32.1023477186824,32.1933665667648,33839.145022026,0.0,1.0
2012-07-23,35.184,35.2,35.06,35.2,20300,32.0240715093315,32.0386345250247,31.9112081377092,32.0386345250247,22303.0728554262,0.0,1.0
2012-07-24,34.9881,35.1,34.936,35.1,14700,31.8457655859379,31.9476156769422,31.798344766087,31.9476156769422,16150.5010332397,0.0,1.0
2012-07-25,35.13,35.13,35.031,35.08,3600,31.974921331367,31.974921331367,31.8848126717653,31.9294119073257,3955.22474283421,0.0,1.0
2012-07-26,35.4137,35.4575,35.349,35.44,22600,32.2331418033769,32.273008058837,32.1742526086675,32.2570797604226,24830.0219966814,0.0,1.0
2012-07-27,35.49,35.596,35.48,35.48,5700,32.3025891844638,32.3990691634312,32.2934872996555,32.2934872996555,6262.43917615417,0.0,1.0
2012-07-30,35.6,35.61,35.4601,35.54,26100,32.4027099173545,32.4118118021627,32.2753745488871,32.348098608505,28675.379385548,0.0,1.0
2012-07-31,35.5845,35.6399,35.49,35.49,15100,32.3886019959017,32.4390264377394,32.3025891844638,32.3025891844638,16589.9704491102,0.0,1.0
2012-08-01,35.42,35.73,35.42,35.73,8600,32.2388759908061,32.5210344198617,32.2388759908061,32.5210344198617,9448.59244121505,0.0,1.0
2012-08-02,35.49,35.5,35.37,35.493,23000,32.3025891844638,32.311691069272,32.1933665667648,32.3053197499063,25269.4914125519,0.0,1.0
2012-08-03,35.672,35.73,35.59,35.59,14900,32.4682434879739,32.5210344198617,32.3936080325463,32.3936080325463,16370.2357411749,0.0,1.0
2012-08-06,35.93,35.93,35.78,35.78,8800,32.7030721160266,32.7030721160266,32.5665438439029,32.5665438439029,9668.3271491503,0.0,1.0
2012-08-07,35.91,35.95,35.8101,35.87,27000,32.6848683464101,32.7212758856431,32.5939405171757,32.6484608071771,29664.1855712566,0.0,1.0
2012-08-08,35.7911,35.88,35.753,35.8,15800,32.5766469360401,32.6575626919854,32.5419687549207,32.5847476135194,17359.0419268835,0.0,1.0
2012-08-09,35.66,35.7199,35.525,35.63,42200,32.457321226204,32.5118415162054,32.3344457812927,32.4300155717792,46364.0233743343,0.0,1.0
2012-08-10,35.766,35.81,35.62,35.62,7500,32.5538012051714,32.5938494983277,32.420913686971,32.420913686971,8240.05154757127,0.0,1.0
2012-08-13,35.67,35.82,35.66,35.818,29700,32.4664231110122,32.6029513831359,32.457321226204,32.6011310061742,32630.6041283823,0.0,1.0
2012-08-14,35.73,35.7599,35.6301,35.66,7600,32.5210344198617,32.5482490554383,32.4301065906273,32.457321226204,8349.91890153889,0.0,1.0
2012-08-15,35.5768,35.68,35.55,35.668,6700,32.3815935445994,32.4755249958205,32.3572004933133,32.4646027340506,7361.11271583033,0.0,1.0
2012-08-16,35.7,35.73,35.57,35.58,12900,32.493728765437,32.5210344198617,32.3754042629298,32.384506147738,14172.8886618226,0.0,1.0
2012-08-17,35.606,35.69,35.53,35.68,25700,32.4081710482394,32.4846268806287,32.3389967236968,32.4755249958205,28235.9099696776,0.0,1.0
2012-08-20,35.69,35.69,35.52,35.52,10300,32.4846268806287,32.4846268806287,32.3298948388885,32.3298948388885,11316.3374586646,0.0,1.0
2012-08-21,35.9,35.92,35.78,35.88,36500,32.6757664616019,32.6939702312184,32.5665438439029,32.6575626919854,40101.5841981802,0.0,1.0
2012-08-22,36.08,36.09,35.822,35.89,26200,32.8396003881503,32.8487022729585,32.6047717600975,32.6666645767936,28785.2467395156,0.0,1.0
2012-08-23,36.1,36.1312,36.03,36.08,16400,32.8578041577668,32.8862020383685,32.7940909641091,32.8396003881503,18018.2460506892,0.0,1.0
2012-08-24,36.06,36.11,36.0,36.04,21500,32.8213966185338,32.866906042575,32.7667853096843,32.8031928489173,23621.4811030377,0.0,1.0
2012-08-27,36.03,36.27,35.95,36.27,11000,32.7940909641091,33.012536199507,32.7212758856431,33.012536199507,12085.4089364379,0.0,1.0
2012-08-28,36.13,36.13,36.04,36.11,7500,32.8851098121915,32.8851098121915,32.8031928489173,32.866906042575,8240.05154757128,0.0,1.0
2012-08-29,36.06,36.06,36.0101,36.0101,6800,32.8213966185338,32.8213966185338,32.7759782133407,32.7759782133407,7470.98006979796,0.0,1.0
2012-08-30,36.0,36.298,35.9356,36.0,28700,32.7667853096843,33.03802147697,32.7081691715192,32.7667853096843,31531.9305887061,0.0,1.0
2012-08-31,36.0417,36.38,36.031,36.14,6700,32.8047401693347,33.1126569323977,32.7950011525899,32.8942116969998,7361.11271583034,0.0,1.0
2012-09-04,36.174,36.23,36.09,36.1108,21200,32.9251581053478,32.976128660274,32.8487022729585,32.8676341933597,23291.8790411348,0.0,1.0
2012-09-05,36.1796,36.23,36.16,36.16,3800,32.9302551608404,32.976128660274,32.9124154666162,32.9124154666162,4174.95945076945,0.0,1.0
2012-09-06,36.264,36.32,36.1355,36.1355,9500,33.007075068622,33.0580456235482,32.890115848836,32.890115848836,10437.3986269236,0.0,1.0
2012-09-07,36.651,36.69,36.54,36.54,22400,33.3593180107011,33.3948153614533,33.2582870893296,33.2582870893296,24610.2872887462,0.0,1.0
2012-09-10,36.66,36.7183,36.55,36.55,11800,33.3675097070285,33.4205736954606,33.2673889741378,33.2673889741378,12964.3477681788,0.0,1.0
2012-09-11,36.9,36.91,36.75,36.75,24500,33.5859549424264,33.5950568272347,33.4494266703027,33.4494266703027,26917.5017220662,0.0,1.0
2012-09-12,36.86,36.91,36.82,36.82,5100,33.5495474031934,33.5950568272347,33.5131398639605,33.5131398639605,5603.23505234847,0.0,1.0
2012-09-13,37.1401,37.19,36.86,36.86,9700,33.8044911966724,33.8499096018655,33.5495474031934,33.5495474031934,10657.1333348588,0.0,1.0
2012-09-14,37.276,37.379,37.25,37.26,69500,33.9281858112165,34.0219352247414,33.904520910715,33.9136227955233,76357.8110074937,0.0,1.0
2012-09-17,37.25,37.29,37.22,37.29,112100,33.904520910715,33.940928449948,33.8772152562903,33.940928449948,123161.303797699,0.0,1.0
2012-09-18,37.1,37.1406,37.0314,37.09,6800,33.7679926385913,33.8049462909128,33.7055537088068,33.7588907537831,7470.98006979797,0.0,1.0
2012-09-19,37.229,37.25,37.128,37.16,37300,33.8854069526177,33.904520910715,33.7934779160544,33.8226039474408,40980.5230299211,0.0,1.0
2012-09-20,37.11,37.11,36.979,37.01,41500,33.7770945233996,33.7770945233996,33.6578598324116,33.6860756753171,45594.951896561,0.0,1.0
2012-09-21,37.132,37.189,37.09,37.11,5500,33.7971186699777,33.8489994133847,33.7588907537831,33.7770945233996,6042.70446821894,0.0,1.0
2012-09-24,37.06,37.08,36.99,36.9952,8400,33.7315850993584,33.7497888689748,33.6678719057006,33.6726048858009,9228.85773327982,0.0,1.0
2012-09-25,37.06,37.1462,37.06,37.13,16800,33.7315850993584,33.8100433464054,33.7315850993584,33.7952982930161,18457.7154665596,0.0,1.0
2012-09-26,36.95,36.95,36.8964,36.8964,5000,33.6314643664677,33.6314643664677,33.5826782638955,33.5826782638955,5493.36769838084,0.0,1.0
2012-09-27,37.0999,37.1,36.95,37.02,6800,33.7679016197433,33.7679926385913,33.6314643664677,33.6951775601254,7470.98006979795,0.0,1.0
2012-09-28,36.94,37.1,36.93,37.1,17700,33.6223624816594,33.7679926385913,33.6132605968512,33.7679926385913,19446.5216522682,0.0,1.0
2012-10-01,37.01,37.36,36.962,37.36,21300,33.6860756753171,34.0046416436057,33.6423866282376,34.0046416436057,23401.7463951024,0.0,1.0
2012-10-02,36.9656,37.39,36.8125,37.39,54100,33.6456633067685,34.0319472980305,33.5063134503543,34.0319472980305,59438.2384964808,0.0,1.0
2012-10-03,36.9288,36.94,36.89,36.9399,7000,33.6121683706742,33.6223624816594,33.5768530576182,33.6222714628113,7690.71477773319,0.0,1.0
2012-10-04,37.13,37.17,37.05,37.05,6100,33.7952982930161,33.8317058322491,33.7224832145501,33.7224832145501,6701.90859202463,0.0,1.0
2012-10-05,37.0601,37.18,37.044,37.08,6900,33.7316761182064,33.8408077170573,33.7170220836652,33.7497888689748,7580.84742376558,0.0,1.0
2012-10-08,37.04,37.04,36.96,36.96,2800,33.7133813297419,33.7133813297419,33.6405662512759,33.6405662512759,3076.28591109327,0.0,1.0
2012-10-09,36.89,37.01,36.8145,36.99,46200,33.5768530576182,33.6860756753171,33.5081338273159,33.6678719057006,50758.717533039,0.0,1.0
2012-10-10,36.93,36.96,36.84,36.8401,10200,33.6132605968512,33.6405662512759,33.531343633577,33.531434652425,11206.4701046969,0.0,1.0
2012-10-11,36.967,36.9828,36.91,36.91,4400,33.6469375706417,33.6613185486387,33.5950568272347,33.5950568272347,4834.16357457514,0.0,1.0
2012-10-12,37.01,37.1099,36.94,37.0,13500,33.6860756753171,33.7770035045515,33.6223624816594,33.6769737905089,14832.0927856283,0.0,1.0
2012-10-15,36.954,37.13,36.9,37.13,37200,33.635105120391,33.7952982930161,33.5859549424264,33.7952982930161,40870.6556759535,0.0,1.0
2012-10-16,37.1013,37.148,37.07,37.07,8200,33.7691758836164,33.8116816856709,33.7406869841666,33.7406869841666,9009.1230253446,0.0,1.0
2012-10-17,37.2842,37.35,37.21,37.21,15900,33.9356493567592,33.9955397587975,33.868113371482,33.868113371482,17468.9092808511,0.0,1.0
2012-10-18,37.1068,37.45,37.1068,37.13,14900,33.774181920261,34.0865586068799,33.774181920261,33.7952982930161,16370.2357411749,0.0,1.0
2012-10-19,37.12,37.14,37.0,37.14,17300,33.7861964082078,33.8044001778243,33.6769737905089,33.8044001778243,19007.0522363978,0.0,1.0
2012-10-22,37.01,37.146,37.0,37.05,34000,33.6860756753171,33.8098613087093,33.6769737905089,33.7224832145501,37354.9003489898,0.0,1.0
2012-10-23,36.88,36.88,36.79,36.79,10100,33.5677511728099,33.5677511728099,33.4858342095357,33.4858342095357,11096.6027507293,0.0,1.0
2012-10-24,36.77,36.88,36.76,36.87,18000,33.4676304399192,33.5677511728099,33.458528555111,33.5586492880017,19776.1237141711,0.0,1.0
2012-10-25,36.74,36.86,36.7,36.78,24500,33.4403247854945,33.5495474031934,33.4039172462615,33.4767323247275,26917.5017220662,0.0,1.0
2012-10-26,36.8648,36.88,36.82,36.85,17100,33.5539163079014,33.5677511728099,33.5131398639605,33.5404455183852,18787.3175284625,0.0,1.0
2012-10-31,36.81,36.94,36.73,36.73,12400,33.5040379791522,33.6223624816594,33.4312229006863,33.4312229006863,13623.5518919845,0.0,1.0
2012-11-01,36.8883,36.93,36.792,36.93,16500,33.5753057372008,33.6132605968512,33.4876545864974,33.6132605968512,18128.1134046568,0.0,1.0
2012-11-02,36.55,37.42,36.55,37.39,20900,33.2673889741378,34.0592529524552,33.2673889741378,34.0319472980305,22962.276979232,0.0,1.0
2012-11-05,36.62,36.62,36.49,36.51,7400,33.3311021677955,33.3311021677955,33.2127776652884,33.2309814349048,8130.18419360367,0.0,1.0
2012-11-06,36.66,36.7,36.59,36.6579,11600,33.3675097070285,33.4039172462615,33.3037965133708,33.3655983112188,12744.6130602436,0.0,1.0
2012-11-07,36.6,36.65,36.5778,36.65,4500,33.3128983981791,33.3584078222203,33.2926922139048,33.3584078222203,4944.03092854276,0.0,1.0
2012-11-08,36.639,36.639,36.48,36.49,9600,33.3483957489312,33.3483957489312,33.2036757804801,33.2127776652884,10547.2659808912,0.0,1.0
2012-11-09,36.579,36.5899,36.435,36.5899,6400,33.2937844400817,33.3037054945227,33.162717298843,33.3037054945227,7031.5106539275,0.0,1.0
2012-11-12,36.5144,36.7,36.481,36.7,13300,33.2349862642205,33.4039172462615,33.2045859689609,33.4039172462615,14612.358077693,0.0,1.0
2012-11-13,36.48,36.59,36.41,36.41,22100,33.2036757804801,33.3037965133708,33.1399625868224,33.1399625868224,24280.6852268434,0.0,1.0
2012-11-14,36.46,36.5286,36.4,36.44,11000,33.1854720108636,33.2479109406482,33.1308607020141,33.1672682412471,12085.4089364379,0.0,1.0
2012-11-15,36.39,36.4599,36.341,36.4121,24100,33.1217588172059,33.1853809920155,33.0771595816455,33.1418739826321,26478.0323061957,0.0,1.0
2012-11-16,36.29,36.371,36.25,36.31,37600,33.0307399691234,33.1044652360702,32.9943324298905,33.0489437387399,41310.125091824,0.0,1.0
2012-11-19,36.456,36.548,36.4,36.4,7900,33.1818312569403,33.2655685971762,33.1308607020141,33.1308607020141,8679.52096344175,0.0,1.0
2012-11-20,36.49,36.49,36.39,36.39,15200,33.2127776652884,33.2127776652884,33.1217588172059,33.1217588172059,16699.8378030778,0.0,1.0
2012-11-21,36.45,36.45,36.34,36.3625,31400,33.1763701260554,33.1763701260554,33.0762493931647,33.0967286339832,34498.3491458317,0.0,1.0
2012-11-23,36.68,36.75,36.54,36.55,7300,33.385713476645,33.4494266703027,33.2582870893296,33.2673889741378,8020.31683963605,0.0,1.0
2012-11-26,36.67,36.7393,36.64,36.64,65700,33.3766115918368,33.4396876535579,33.349305937412,33.349305937412,72182.8515567243,0.0,1.0
2012-11-27,36.6525,36.71,36.59,36.71,21900,33.3606832934224,33.4130191310698,33.3037965133708,33.4130191310698,24060.9505189081,0.0,1.0
2012-11-28,36.681,36.74,36.56,36.56,32200,33.3866236651258,33.4403247854945,33.2764908589461,33.2764908589461,35377.2879775727,0.0,1.0
2012-11-29,36.79,36.79,36.69,36.74,18300,33.4858342095357,33.4858342095357,33.3948153614533,33.4403247854945,20105.7257760739,0.0,1.0
2012-11-30,36.72,36.7799,36.67,36.72,8600,33.422121015878,33.4766413058794,33.3766115918368,33.422121015878,9448.59244121506,0.0,1.0
2012-12-03,36.83,36.9,36.7,36.7,36000,33.5222417487687,33.5859549424264,33.4039172462615,33.4039172462615,39552.2474283421,0.0,1.0
2012-12-04,36.94,36.9997,36.9,36.9,19600,33.6223624816594,33.6767007339646,33.5859549424264,33.5859549424264,21534.0013776529,0.0,1.0
2012-12-05,36.86,36.93,36.83,36.89,31900,33.5495474031934,33.6132605968512,33.5222417487687,33.5768530576182,35047.6859156699,0.0,1.0
2012-12-06,36.75,36.97,36.6701,36.87,597400,33.4494266703027,33.6496681360841,33.3767026106849,33.5586492880017,656347.572602545,0.0,1.0
2012-12-07,36.74,36.776,36.61,36.61,17400,33.4403247854945,33.4730915708042,33.3220002829873,33.3220002829873,19116.9195903654,0.0,1.0
2012-12-10,36.7,36.79,36.68,36.73,28700,33.4039172462615,33.4858342095357,33.385713476645,33.4312229006863,31531.9305887061,0.0,1.0
2012-12-11,36.82,36.86,36.76,36.76,15800,33.5131398639605,33.5495474031934,33.458528555111,33.458528555111,17359.0419268835,0.0,1.0
2012-12-12,36.88,36.96,36.8,36.8,42200,33.5677511728099,33.6405662512759,33.494936094344,33.494936094344,46364.0233743344,0.0,1.0
2012-12-13,36.85,36.8699,36.77,36.77,19400,33.5404455183852,33.5585582691536,33.4676304399192,33.4676304399192,21314.2666697177,0.0,1.0
2012-12-14,36.93,36.99,36.8,36.8,39800,33.6132605968512,33.6678719057006,33.494936094344,33.494936094344,43727.2068791115,0.0,1.0
2012-12-17,36.911,37.0,36.9001,36.93,48500,33.5959670157155,33.6769737905089,33.5860459612745,33.6132605968512,53285.6666742942,0.0,1.0
2012-12-18,37.08,37.09,36.13,36.8,32200,33.7497888689748,33.7588907537831,32.8851098121915,33.494936094344,35377.2879775727,0.0,1.0
2012-12-19,37.054,37.12,37.041,37.06,22600,33.7261239684734,33.7861964082078,33.7142915182227,33.7315850993584,24830.0219966815,0.0,1.0
2012-12-20,37.03,37.114,36.95,37.03,41400,33.7042794449336,33.7807352773229,33.6314643664677,33.7042794449336,45485.0845425935,0.0,1.0
2012-12-21,36.811,37.45,36.8102,37.45,20600,33.504948167633,34.0865586068799,33.5042200168484,34.0865586068799,22632.6749173291,0.0,1.0
2012-12-24,36.79,36.9499,36.78,36.88,16500,33.4858342095357,33.6313733476196,33.4767323247275,33.5677511728099,18128.1134046568,0.0,1.0
2012-12-26,36.82,36.87,36.738,36.78,12400,33.5131398639605,33.5586492880017,33.4385044085329,33.4767323247275,13623.5518919845,0.0,1.0
2012-12-27,36.83,36.87,36.7001,36.8,19500,33.5253636952579,33.5617746251469,33.4071192004436,33.4980554978412,21422.1389670289,0.00343,1.0
2012-12-28,36.691,36.839,36.69,36.73,20400,33.3988357138938,33.533556154483,33.3979254406466,33.4343363705355,22410.8530731994,0.0,1.0
2012-12-31,36.654,36.84,36.611,36.8,71400,33.3651556037465,33.5344664277302,33.3260138541159,33.4980554978412,78437.9857561981,0.0,1.0
2013-01-02,36.691,36.85,36.53,36.74,111300,33.3988357138938,33.5435691602024,33.2522817210908,33.4434391030078,122270.977796426,0.0,1.0
2013-01-03,36.56,36.68,36.5,36.65,37800,33.2795899185075,33.3888227081744,33.224973523674,33.3615145107576,41525.9924591636,0.0,1.0
2013-01-04,36.4356,36.4699,36.27,36.43,493800,33.1663519265528,33.1975742989326,33.0156106768125,33.1612543963684,542474.472918916,0.0,1.0
2013-01-07,36.516,36.57,36.384,36.4,73700,33.2395378956296,33.2886926509797,33.1193818269961,33.1339461989516,80964.6995830784,0.0,1.0
2013-01-08,36.5,36.57,36.42,36.54,32000,33.224973523674,33.2886926509797,33.1521516638961,33.261384453563,35154.279330509,0.0,1.0
2013-01-09,36.41,36.459,36.29,36.36,261300,33.1430489314239,33.1876523205379,33.033816141757,33.0975352690627,287056.662158187,0.0,1.0
2013-01-10,36.718,36.73,36.58,36.58,14500,33.4234130915689,33.4343363705355,33.297795383452,33.297795383452,15929.2828216368,0.0,1.0
2013-01-11,36.68,36.77,36.62,36.77,296400,33.3888227081744,33.4707473004245,33.3342063133409,33.4707473004245,325616.512298838,0.0,1.0
2013-01-14,36.699,36.709,36.65,36.65,18700,33.4061178998716,33.4152206323438,33.3615145107576,33.3615145107576,20543.2819837661,0.0,1.0
2013-01-15,36.62,36.74,36.58,36.716,19300,33.3342063133409,33.4434391030078,33.297795383452,33.4215925450744,21202.4247212132,0.0,1.0
2013-01-16,36.61,36.7699,36.57,36.69,78300,33.3251035808687,33.4706562730998,33.2886926509797,33.3979254406466,86018.1272368389,0.0,1.0
2013-01-17,36.596,36.65,36.5601,36.61,12200,33.3123597554075,33.3615145107576,33.2796809458322,33.3251035808687,13402.5689947565,0.0,1.0
2013-01-18,36.44,36.4898,36.411,36.47,9500,33.1703571288406,33.2156887365524,33.1439592046711,33.1976653262573,10436.4266762448,0.0,1.0
2013-01-22,36.6,36.634,36.52,36.54,18700,33.3160008483964,33.3469501388021,33.2431789886185,33.261384453563,20543.2819837662,0.0,1.0
2013-01-23,36.57,36.6299,36.4801,36.6299,25800,33.2886926509797,33.3432180184884,33.2068590860543,33.3432180184884,28343.1377102228,0.0,1.0
2013-01-24,36.47,36.52,36.41,36.4699,12700,33.1976653262573,33.2431789886185,33.1430489314239,33.1975742989326,13951.8546092957,0.0,1.0
2013-01-25,36.5,36.5,36.41,36.43,16900,33.224973523674,33.224973523674,33.1430489314239,33.1612543963684,18565.853771425,0.0,1.0
2013-01-28,36.45,36.45,36.39,36.42,33000,33.1794598613128,33.1794598613128,33.1248434664794,33.1521516638961,36252.8505595874,0.0,1.0
2013-01-29,36.4924,36.56,36.47,36.53,34800,33.2180554469951,33.2795899185075,33.1976653262573,33.2522817210908,38230.2787719285,0.0,1.0
2013-01-30,36.6,36.648,36.48,36.48,17000,33.3160008483964,33.3596939642632,33.2067680587296,33.2067680587296,18675.7108943329,0.0,1.0
2013-01-31,36.64,36.64,36.59,36.6,26900,33.3524117782854,33.3524117782854,33.3068981159242,33.3160008483964,29551.566062209,0.0,1.0
2013-02-01,36.59,36.7,36.58,36.59,24100,33.3068981159242,33.4070281731188,33.297795383452,33.3068981159242,26475.5666207895,0.0,1.0
2013-02-04,36.44,36.49,36.42,36.42,13800,33.1703571288406,33.2158707912018,33.1521516638961,33.1521516638961,15160.282961282,0.0,1.0
2013-02-05,36.4636,36.5,36.341,36.35,23400,33.1918395774751,33.224973523674,33.0802400773654,33.0884325365905,25706.5667604346,0.0,1.0
2013-02-06,36.38,36.42,36.26,36.26,20300,33.1157407340072,33.1521516638961,33.0065079443403,33.0065079443403,22300.9959502916,0.0,1.0
2013-02-07,36.19,36.23,36.12,36.23,35400,32.9427888170346,32.9791997469236,32.8790696897289,32.9791997469236,38889.4215093755,0.0,1.0
2013-02-08,36.202,36.2395,36.181,36.2395,5600,32.9537120960013,32.9878473427722,32.9345963578096,32.9878473427722,6151.99888283906,0.0,1.0
2013-02-11,36.11,36.21,36.0901,36.14,15800,32.8699669572567,32.9609942819791,32.8518525196369,32.8972751546734,17357.4254194388,0.0,1.0
2013-02-12,36.33,36.3499,36.0901,36.091,183700,33.070227071646,33.0883415092657,32.8518525196369,32.8526717655594,201807.534781702,0.0,1.0
2013-02-13,36.33,36.3599,36.32,36.34,8900,33.070227071646,33.097444241738,33.0611243391737,33.0793298041182,9777.28393879778,0.0,1.0
2013-02-14,36.276,36.279,36.15,36.21,14000,33.0210723162959,33.0238031360376,32.9063778871457,32.9609942819791,15379.9972070976,0.0,1.0
2013-02-15,36.19,36.2,36.1701,36.2,4400,32.9427888170346,32.9518915495069,32.9246743794149,32.9518915495069,4833.71340794498,0.0,1.0
2013-02-19,36.28,36.29,36.15,36.15,19000,33.0247134092848,33.033816141757,32.9063778871457,32.9063778871457,20872.8533524896,0.0,1.0
2013-02-20,36.0201,36.23,36.0,36.23,12100,32.7881333923313,32.9791997469236,32.7698369000621,32.9791997469236,13292.7118718487,0.0,1.0
2013-02-21,35.9294,35.97,35.882,35.97,52200,32.7055716088081,32.7425287026454,32.6624246568896,32.7425287026454,57345.4181578926,0.0,1.0
2013-02-22,35.94,35.94,35.868,35.93,23900,32.7152205052286,32.7152205052286,32.6496808314285,32.7061177727564,26255.8523749739,0.0,1.0
2013-02-25,35.93,36.03,35.831,35.97,34500,32.7061177727564,32.7971450974788,32.6160007212812,32.7425287026454,37900.7074032049,0.0,1.0
2013-02-26,35.84,35.9099,35.77,35.83,16100,32.6241931805062,32.6878212804872,32.5604740532006,32.615090448034,17686.9967881623,0.0,1.0
2013-02-27,35.89,35.95,35.847,35.94,12200,32.6697068428674,32.7243232377009,32.6305650932368,32.7152205052286,13402.5689947565,0.0,1.0
2013-02-28,35.79,35.87,35.79,35.826,19300,32.578679518145,32.651501377923,32.578679518145,32.6114493550451,21202.4247212132,0.0,1.0
2013-03-01,35.66,35.67,35.58,35.66,19600,32.4603439960059,32.4694467284782,32.387522136228,32.4603439960059,21531.9960899367,0.0,1.0
2013-03-04,35.63,35.65,35.5401,35.63,24700,32.4330357985892,32.4512412635337,32.3512022336638,32.4330357985892,27134.7093582366,0.0,1.0
2013-03-05,35.686,35.7599,35.641,35.7,14500,32.4840111004337,32.5512802934036,32.4430488043087,32.4967549258949,15929.2828216369,0.0,1.0
2013-03-06,35.54,35.678,35.54,35.6615,26400,32.351111206339,32.476728914456,32.351111206339,32.4617094058768,29002.2804476699,0.0,1.0
2013-03-07,35.64,35.739,35.6201,35.69,12600,32.4421385310614,32.5322555825366,32.4240240934417,32.4876521934226,13841.9974863879,0.0,1.0
2013-03-08,35.38,35.4399,35.3101,35.33,86100,32.2054674867832,32.2599928542919,32.1418393868023,32.159953824422,94586.9828236506,0.0,1.0
2013-03-11,35.3701,35.42,35.31,35.34,561900,32.1964557816357,32.2418784166722,32.1417483594775,32.1690565568943,617287.173619155,0.0,1.0
2013-03-12,35.47,35.5,35.43,35.46,12000,32.2873920790334,32.3147002764501,32.2509811491444,32.2782893465611,13182.8547489408,0.0,1.0
2013-03-13,35.325,35.3699,35.24,35.32,9000,32.1554024581859,32.1962737269863,32.0780292321719,32.1508510919498,9887.14106170563,0.0,1.0
2013-03-14,35.36,35.4499,35.22,35.22,21900,32.1872620218387,32.2690955867642,32.0598237672274,32.0598237672274,24058.7099168171,0.0,1.0
2013-03-15,35.521,35.6,35.5,35.52,23700,32.3338160146418,32.4057276011725,32.3147002764501,32.3329057413946,26036.1381291582,0.0,1.0
2013-03-18,35.35,35.56,35.35,35.41,25000,32.1781592893665,32.3693166712835,32.1781592893665,32.2327756841999,27464.2807269601,0.0,1.0
2013-03-19,35.27,35.4499,35.23,35.38,122800,32.1053374295886,32.2690955867642,32.0689264996996,32.2054674867832,134904.546930828,0.0,1.0
2013-03-20,35.3,35.37,35.27,35.35,29700,32.1326456270053,32.196364754311,32.1053374295886,32.1781592893665,32627.5655036286,0.0,1.0
2013-03-21,35.32,35.41,35.2926,35.3,39800,32.1508510919498,32.2327756841999,32.1259096049758,32.1326456270053,43723.1349173204,0.0,1.0
2013-03-22,35.53,35.5599,35.37,35.4,26100,32.3420084738668,32.3692256439588,32.196364754311,32.2236729517277,28672.7090789463,0.0,1.0
2013-03-25,35.43,35.52,35.3301,35.52,41000,32.2509811491444,32.3329057413946,32.1600448517467,32.3329057413946,45041.4203922146,0.0,1.0
2013-03-26,35.3501,35.5099,35.34,35.419,80400,32.1782503166912,32.3237119815976,32.1690565568943,32.240968143425,88325.1268179037,0.0,1.0
2013-03-27,35.28,35.32,35.24,35.3,42800,32.1144401620608,32.1508510919498,32.0780292321719,32.1326456270053,47018.8486045557,0.0,1.0
2013-03-28,35.35,35.4499,35.28,35.3,182100,32.1781592893665,32.2690955867642,32.1144401620608,32.1326456270053,200049.820815177,0.0,1.0
2013-04-01,35.42,35.5,35.34,35.36,156300,32.2418784166722,32.3147002764501,32.1690565568943,32.1872620218387,171706.683104954,0.0,1.0
2013-04-02,35.41,35.49,35.4,35.45,108800,32.2327756841999,32.3055975439779,32.2236729517277,32.2691866140889,119524.54972373,0.0,1.0
2013-04-03,35.47,35.55,35.45,35.45,29300,32.2873920790334,32.3602139388113,32.2691866140889,32.2691866140889,32188.1370119972,0.0,1.0
2013-04-04,35.386,35.43,35.15,35.23,159000,32.2109291262666,32.2509811491444,31.9961046399217,32.0689264996996,174672.825423466,0.0,1.0
2013-04-05,35.37,35.46,35.31,35.31,67800,32.196364754311,32.2782893465611,32.1417483594775,32.1417483594775,74483.1293315157,0.0,1.0
2013-04-08,35.228,35.38,35.19,35.2512,96700,32.0671059532052,32.2054674867832,32.0325155698107,32.0882242925408,106231.837851882,0.0,1.0
2013-04-09,35.36,35.45,35.2901,35.35,67100,32.1872620218387,32.2691866140889,32.1236339218578,32.1781592893665,73714.129471161,0.0,1.0
2013-04-10,35.24,35.43,35.24,35.36,170000,32.0780292321719,32.2509811491444,32.0780292321719,32.1872620218387,186757.108943328,0.0,1.0
2013-04-11,35.38,35.4899,35.378,35.4,110300,32.2054674867832,32.3055065166531,32.2036469402888,32.2236729517277,121172.406567348,0.0,1.0
2013-04-12,35.48,35.48,35.37,35.37,26700,32.2964948115056,32.2964948115056,32.196364754311,32.196364754311,29331.8518163934,0.0,1.0
2013-04-15,35.4668,35.51,35.4101,35.46,60800,32.2844792046423,32.3238030089223,32.2328667115247,32.2782893465611,66793.1307279668,0.0,1.0
2013-04-16,35.7,35.72,35.51,35.53,101400,32.4967549258949,32.5149603908394,32.3238030089223,32.3420084738668,111395.12262855,0.0,1.0
2013-04-17,35.37,35.53,35.35,35.49,29400,32.196364754311,32.3420084738668,32.1781592893665,32.3055975439779,32297.994134905,0.0,1.0
2013-04-18,35.37,35.45,35.32,35.4,36500,32.196364754311,32.2691866140889,32.1508510919498,32.2236729517277,40097.8498613617,0.0,1.0
2013-04-19,35.299,35.45,35.27,35.38,17500,32.1317353537581,32.2691866140889,32.1053374295886,32.2054674867832,19224.996508872,0.0,1.0
2013-04-22,35.31,35.34,35.2,35.24,22000,32.1417483594775,32.1690565568943,32.0416183022829,32.0780292321719,24168.5670397249,0.0,1.0
2013-04-23,35.23,35.279,35.216,35.23,23800,32.0689264996996,32.1135298888136,32.0561826742385,32.0689264996996,26145.995252066,0.0,1.0
2013-04-24,35.3,35.31,35.1889,35.2,43500,32.1326456270053,32.1417483594775,32.0315142692387,32.0416183022829,47787.8484649105,0.0,1.0
2013-04-25,35.3,35.3637,35.2903,35.3637,10600,32.1326456270053,32.1906300328535,32.1238159765072,32.1906300328535,11644.8550282311,0.0,1.0
2013-04-26,35.49,35.51,35.411,35.411,5600,32.3055975439779,32.3238030089223,32.2336859574472,32.2336859574472,6151.99888283905,0.0,1.0
2013-04-29,35.63,35.642,35.5835,35.59,16200,32.4330357985892,32.4439590775559,32.3907080925933,32.3966248687003,17796.8539110701,0.0,1.0
2013-04-30,35.82,35.85,35.64,35.64,9500,32.6059877155618,32.6332959129785,32.4421385310614,32.4421385310614,10436.4266762448,0.0,1.0
2013-05-01,35.8599,35.9,35.8122,35.8899,79600,32.642307618126,32.6788095753397,32.5988875842334,32.6696158155427,87446.2698346409,0.0,1.0
2013-05-02,35.6232,35.655,35.62,35.65,14800,32.4268459405081,32.4557926297698,32.423933066117,32.4512412635337,16258.8541903604,0.0,1.0
2013-05-03,35.61,35.7091,35.602,35.7091,10600,32.4148303336447,32.5050384124446,32.4075481476669,32.5050384124446,11644.8550282311,0.0,1.0
2013-05-06,35.52,35.589,35.5,35.56,13700,32.3329057413946,32.395714595453,32.3147002764501,32.3693166712835,15050.4258383741,0.0,1.0
2013-05-07,35.58,35.64,35.54,35.57,42200,32.387522136228,32.4421385310614,32.351111206339,32.3784194037558,46359.7058671086,0.0,1.0
2013-05-08,35.73,35.7699,35.7,35.7,23200,32.5240631233116,32.5603830258758,32.4967549258949,32.4967549258949,25486.852514619,0.0,1.0
2013-05-09,35.35,35.62,35.316,35.59,41000,32.1781592893665,32.423933066117,32.1472099989609,32.3966248687003,45041.4203922145,0.0,1.0
2013-05-10,35.1,35.2,35.0401,35.2,22600,31.9505909775605,32.0416183022829,31.8960656100518,32.0416183022829,24827.7097771719,0.0,1.0
2013-05-13,35.0643,35.13,35.02,35.1,15900,31.9180942226346,31.9778991749772,31.8777691177826,31.9505909775605,17467.2825423466,0.0,1.0
2013-05-14,34.98,35.12,34.901,35.06,72300,31.8413581878936,31.968796442505,31.769446601363,31.9141800476716,79426.6998623687,0.0,1.0
2013-05-15,34.87,34.88,34.74,34.77,130000,31.741228130699,31.7503308631712,31.6228926085599,31.6502008059766,142814.259780192,0.0,1.0
2013-05-16,34.81,34.97,34.81,34.85,20600,31.6866117358656,31.8322554554214,31.6866117358656,31.7230226657545,22630.5673190151,0.0,1.0
2013-05-17,34.624,34.7,34.621,34.65,16700,31.5173009118819,31.5864816786709,31.5145700921402,31.5409680163097,18346.1395256093,0.0,1.0
2013-05-20,34.814,34.86,34.74,34.75,20600,31.6902528288545,31.7321253982268,31.6228926085599,31.6319953410321,22630.5673190151,0.0,1.0
2013-05-21,34.87,34.87,34.66,34.66,75700,31.741228130699,31.741228130699,31.550070748782,31.550070748782,83161.8420412352,0.0,1.0
2013-05-22,34.676,34.81,34.56,34.74,62000,31.5646351207376,31.6866117358656,31.4590434240596,31.6228926085599,68111.4162028609,0.0,1.0
2013-05-23,34.88,34.88,34.77,34.824,65100,31.7503308631712,31.7503308631712,31.6502008059766,31.6993555613267,71516.9870130042,0.0,1.0
2013-05-24,34.8719,34.926,34.84,34.86,22400,31.7429576498687,31.7922034325436,31.7139199332823,31.7321253982268,24607.9955313563,0.0,1.0
2013-05-28,34.6,34.7199,34.56,34.69,16500,31.4954543539485,31.6045961162907,31.4590434240596,31.5773789461987,18126.4252797937,0.0,1.0
2013-05-29,34.76,34.81,34.721,34.77,19200,31.6410980735044,31.6866117358656,31.6055974168626,31.6502008059766,21092.5675983053,0.0,1.0
2013-05-30,34.92,34.9599,34.82,34.82,17200,31.7867417930602,31.8230616956244,31.6957144683378,31.6957144683378,18895.4251401485,0.0,1.0
2013-05-31,34.8301,34.8301,34.771,34.79,13100,31.7049082281348,31.7049082281348,31.6511110792238,31.6684062709211,14391.2831009271,0.0,1.0
2013-06-03,35.12,35.1699,34.84,34.88,35100,31.968796442505,32.0142190775415,31.7139199332823,31.7503308631712,38559.8501406519,0.0,1.0
2013-06-04,35.12,35.12,35.011,35.07,29800,31.968796442505,31.968796442505,31.8695766585576,31.9232827801438,32737.4226265364,0.0,1.0
2013-06-05,35.1368,35.159,35.0932,35.0932,18800,31.9840890330584,32.0042970991467,31.9444011194794,31.9444011194794,20653.139106674,0.0,1.0
2013-06-06,35.55,35.7,35.21,35.21,10600,32.3602139388113,32.4967549258949,32.0507210347551,32.0507210347551,11644.8550282311,0.0,1.0
2013-06-07,35.4501,35.5,35.41,35.45,10000,32.2692776414136,32.3147002764501,32.2327756841999,32.2691866140889,10985.712290784,0.0,1.0
2013-06-10,35.3,35.38,35.1525,35.22,88900,32.1326456270053,32.2054674867832,31.9983803230398,32.0598237672274,97662.9822650701,0.0,1.0
2013-06-11,35.626,35.64,35.37,35.37,16400,32.4293947056003,32.4421385310614,32.196364754311,32.196364754311,18016.5681568858,0.0,1.0
2013-06-12,35.689,35.772,35.64,35.64,17700,32.4867419201754,32.562294599695,32.4421385310614,32.4421385310614,19444.7107546878,0.0,1.0
2013-06-13,35.909,35.92,35.78,35.8,90000,32.6870020345647,32.6970150402842,32.5695767856728,32.5877822506173,98871.4106170563,0.0,1.0
2013-06-14,35.95,35.95,35.76,35.79,78200,32.7243232377009,32.7243232377009,32.5513713207283,32.578679518145,85908.2701139311,0.0,1.0
2013-06-17,35.92,35.9373,35.79,35.89,13900,32.6970150402842,32.7127627674611,32.578679518145,32.6697068428674,15270.1400841898,0.0,1.0
2013-06-18,35.82,35.88,35.75,35.75,16000,32.6059877155618,32.6606041103952,32.5422685882561,32.5422685882561,17577.1396652544,0.0,1.0
2013-06-19,35.44,35.91,35.311,35.86,12000,32.2600838816167,32.6879123078119,32.1426586327248,32.6423986454507,13182.8547489408,0.0,1.0
2013-06-20,35.19,35.19,34.861,35.07,30700,32.0325155698107,32.0325155698107,31.733035671474,31.9232827801438,33726.136732707,0.0,1.0
2013-06-21,34.99,35.0201,34.88,34.88,35700,31.8504609203659,31.8778601451073,31.7503308631712,31.7503308631712,39218.992878099,0.0,1.0
2013-06-24,34.95,35.01,34.7,34.77,27600,31.8140499904769,31.8686663853104,31.5864816786709,31.6502008059766,30320.565922564,0.0,1.0
2013-06-25,34.94,35.02,34.75,34.94,21500,31.8049472580047,31.8777691177826,31.6319953410321,31.8049472580047,23619.2814251857,0.0,1.0
2013-06-26,34.8696,34.93,34.69,34.92,22200,31.7408640214001,31.7958445255324,31.5773789461987,31.7867417930602,24388.2812855406,0.0,1.0
2013-06-27,34.92,34.93,34.73,34.91,43200,31.7867417930602,31.7958445255324,31.6137898760877,31.777639060588,47458.277096187,0.0,1.0
2013-06-28,34.82,34.87,34.72,34.74,23800,31.6957144683378,31.741228130699,31.6046871436154,31.6228926085599,26145.995252066,0.0,1.0
2013-07-01,34.76,34.93,34.6801,34.78,36900,31.6410980735044,31.7958445255324,31.5683672410512,31.6593035384489,40537.2783529931,0.0,1.0
2013-07-02,34.6,34.78,34.6,34.63,31900,31.4954543539485,31.6593035384489,31.4954543539485,31.5227625513653,35044.4222076011,0.0,1.0
2013-07-03,34.67,34.79,34.65,34.66,42900,31.5591734812542,31.6684062709211,31.5409680163097,31.550070748782,47128.7057274635,0.0,1.0
2013-07-05,34.38,34.4,34.3,34.4,25100,31.2951942395593,31.3133997045038,31.2223723797814,31.3133997045038,27574.1378498679,0.0,1.0
2013-07-08,34.47,34.47,34.38,34.38,31700,31.3771188318094,31.3771188318094,31.2951942395593,31.2951942395593,34824.7079617854,0.0,1.0
2013-07-09,34.35,34.42,34.3,34.42,8500,31.2678860421426,31.3316051694482,31.2223723797814,31.3316051694482,9337.85544716642,0.0,1.0
2013-07-10,34.59,34.72,34.45,34.48,25400,31.4863516214763,31.6046871436154,31.358913366865,31.3862215642817,27903.7092185915,0.0,1.0
2013-07-11,35.06,35.11,34.88,34.88,18400,31.9141800476716,31.9596937100328,31.7503308631712,31.7503308631712,20213.7106150426,0.0,1.0
2013-07-12,34.9799,35.01,34.84,34.89,50800,31.8412671605689,31.8686663853104,31.7139199332823,31.7594335956435,55807.4184371829,0.0,1.0
2013-07-15,34.98,34.98,34.8725,34.93,11700,31.8413581878936,31.8413581878936,31.7435038138171,31.7958445255324,12853.2833802173,0.0,1.0
2013-07-16,35.245,35.25,35.04,35.04,59900,32.082580598408,32.0871319646441,31.8959745827271,31.8959745827271,65804.4166217963,0.0,1.0
2013-07-17,35.11,35.24,35.032,35.24,11900,31.9596937100328,32.0780292321719,31.8886923967493,32.0780292321719,13072.997626033,0.0,1.0
2013-07-18,35.08,35.08,34.96,35.02,47200,31.932385512616,31.932385512616,31.8231527229492,31.8777691177826,51852.5620125007,0.0,1.0
2013-07-19,35.14,35.2,35.02,35.02,15700,31.9870019074495,32.0416183022829,31.8777691177826,31.8777691177826,17247.5682965309,0.0,1.0
2013-07-22,35.31,35.3799,35.2301,35.25,22500,32.1417483594775,32.2053764594585,32.0690175270244,32.0871319646441,24717.8526542641,0.0,1.0
2013-07-23,35.32,35.39,35.21,35.26,24800,32.1508510919498,32.2145702192555,32.0507210347551,32.0962346971163,27244.5664811444,0.0,1.0
2013-07-24,35.202,35.32,35.13,35.2582,43200,32.0434388487774,32.1508510919498,31.9778991749772,32.0945962052713,47458.277096187,0.0,1.0
2013-07-25,35.396,35.396,35.25,35.289,9300,32.2200318587388,32.2200318587388,32.0871319646441,32.1226326212858,10216.7124304292,0.0,1.0
2013-07-26,35.4678,35.55,35.43,35.5,5300,32.2853894778895,32.3602139388113,32.2509811491444,32.3147002764501,5822.42751411553,0.0,1.0
2013-07-29,35.548,35.548,35.44,35.5,11600,32.3583933923168,32.3583933923168,32.2600838816167,32.3147002764501,12743.4262573095,0.0,1.0
2013-07-30,35.39,35.52,35.33,35.44,22100,32.2145702192555,32.3329057413946,32.159953824422,32.2600838816167,24278.4241626327,0.0,1.0
2013-07-31,35.561,35.57,35.28,35.32,19900,32.3702269445308,32.3784194037558,32.1144401620608,32.1508510919498,21861.5674586602,0.0,1.0
2013-08-01,35.2,35.34,35.17,35.33,92400,32.0416183022829,32.1690565568943,32.0143101048662,32.159953824422,101507.981566845,0.0,1.0
2013-08-02,35.322,35.42,35.2178,35.2178,18600,32.1526716384442,32.2418784166722,32.0578211660835,32.0578211660835,20433.4248608583,0.0,1.0
2013-08-05,35.43,35.43,35.33,35.38,12800,32.2509811491444,32.2509811491444,32.159953824422,32.2054674867832,14061.7117322036,0.0,1.0
2013-08-06,35.55,35.57,35.43,35.43,75500,32.3602139388113,32.3784194037558,32.2509811491444,32.2509811491444,82942.1277954194,0.0,1.0
2013-08-07,35.73,35.75,35.61,35.62,35500,32.5240631233116,32.5422685882561,32.4148303336447,32.423933066117,38999.2786322833,0.0,1.0
2013-08-08,35.86,35.92,35.7635,35.8,16900,32.6423986454507,32.6970150402842,32.5545572770936,32.5877822506173,18565.853771425,0.0,1.0
2013-08-09,35.89,35.89,35.78,35.85,23700,32.6697068428674,32.6697068428674,32.5695767856728,32.6332959129785,26036.1381291582,0.0,1.0
2013-08-12,35.74,35.79,35.64,35.64,14200,32.5331658557838,32.578679518145,32.4421385310614,32.4421385310614,15599.7114529133,0.0,1.0
2013-08-13,35.42,35.5,35.42,35.49,381100,32.2418784166722,32.3147002764501,32.2418784166722,32.3055975439779,418665.495401779,0.0,1.0
2013-08-14,35.462,35.49,35.37,35.46,39900,32.2801098930556,32.3055975439779,32.196364754311,32.2782893465611,43832.9920402283,0.0,1.0
2013-08-15,35.55,35.606,35.31,35.31,7000,32.3602139388113,32.4111892406558,32.1417483594775,32.1417483594775,7689.99860354882,0.0,1.0
2013-08-16,35.61,35.679,35.5,35.64,55500,32.4148303336447,32.4776391877032,32.3147002764501,32.4421385310614,60970.7032138514,0.0,1.0
2013-08-19,35.514,35.6,35.48,35.6,44400,32.3274441019112,32.4057276011725,32.2964948115056,32.4057276011725,48776.5625710812,0.0,1.0
2013-08-20,35.6,35.759,35.6,35.6701,86400,32.4057276011725,32.5504610474811,32.4057276011725,32.4695377558029,94916.554192374,0.0,1.0
2013-08-21,35.4,35.53,35.4,35.499,30000,32.2236729517277,32.3420084738668,32.2236729517277,32.3137900032029,32957.1368723521,0.0,1.0
2013-08-22,35.325,35.4,35.28,35.36,7400,32.1554024581859,32.2236729517277,32.1144401620608,32.1872620218387,8129.42709518019,0.0,1.0
2013-08-23,35.41,35.5,35.3,35.3,13200,32.2327756841999,32.3147002764501,32.1326456270053,32.1326456270053,14501.1402238349,0.0,1.0
2013-08-26,35.38,35.47,35.3601,35.45,13800,32.2054674867832,32.2873920790334,32.1873530491635,32.2691866140889,15160.282961282,0.0,1.0
2013-08-27,35.49,35.539,35.41,35.42,39200,32.3055975439779,32.3502009330918,32.2327756841999,32.2418784166722,43063.9921798733,0.0,1.0
2013-08-28,35.33,35.432,35.32,35.355,7800,32.159953824422,32.2528016956389,32.1508510919498,32.1827106556026,8568.85558681155,0.0,1.0
2013-08-29,35.2524,35.264,35.14,35.18,8900,32.0893166204374,32.0998757901052,31.9870019074495,32.0234128373384,9777.2839387978,0.0,1.0
2013-08-30,35.24,35.24,35.1001,35.2396,12300,32.0780292321719,32.0780292321719,31.9506820048852,32.077665122873,13512.4261176643,0.0,1.0
2013-09-03,35.09,35.47,35.0,35.47,17600,31.9414882450883,32.2873920790334,31.8595636528381,32.2873920790334,19334.8536317799,0.0,1.0
2013-09-04,35.23,35.2399,35.1101,35.1653,14700,32.0689264996996,32.0779382048471,31.9597847373575,32.0100318206042,16148.9970674525,0.0,1.0
2013-09-05,34.97,35.0999,34.95,35.0999,15400,31.8322554554214,31.9504999502358,31.8140499904769,31.9504999502358,16917.9969278074,0.0,1.0
2013-09-06,35.25,35.289,35.195,35.195,67400,32.0871319646441,32.1226326212858,32.0370669360468,32.0370669360468,74043.7008398844,0.0,1.0
2013-09-09,35.37,35.37,35.286,35.3399,9900,32.196364754311,32.196364754311,32.1199018015442,32.1689655295695,10875.8551678762,0.0,1.0
2013-09-10,35.33,35.33,35.286,35.3,16300,32.159953824422,32.159953824422,32.1199018015442,32.1326456270053,17906.711033978,0.0,1.0
2013-09-11,35.515,35.54,35.318,35.35,35100,32.3283543751585,32.351111206339,32.1490305454553,32.1781592893665,38559.8501406519,0.0,1.0
2013-09-12,35.48,35.529,35.4,35.4,18800,32.2964948115056,32.3410982006196,32.2236729517277,32.2236729517277,20653.139106674,0.0,1.0
2013-09-13,35.52,35.52,35.421,35.4395,5900,32.3329057413946,32.3329057413946,32.2427886899194,32.2596287449931,6481.57025156258,0.0,1.0
2013-09-16,35.65,35.74,35.6055,35.71,18900,32.4512412635337,32.5331658557838,32.4107341040322,32.5058576583671,20762.9962295818,0.0,1.0
2013-09-17,35.69,35.73,35.59,35.659,22600,32.4876521934226,32.5240631233116,32.3966248687003,32.4594337227587,24827.7097771719,0.0,1.0
2013-09-18,36.09,36.09,35.548,35.628,9000,32.8517614923122,32.8517614923122,32.3583933923168,32.4312152520948,9887.14106170564,0.0,1.0
2013-09-19,36.05,36.105,35.861,36.05,12400,32.8153505624233,32.8654155910206,32.6433089186979,32.8153505624233,13622.2832405722,0.0,1.0
2013-09-20,36.0,36.01,35.8,36.0,10900,32.7698369000621,32.7789396325343,32.5877822506173,32.7698369000621,11974.4263969546,0.0,1.0
2013-09-23,36.0,36.0151,35.8501,35.87,27900,32.7698369000621,32.7835820260951,32.6333869403032,32.651501377923,30650.1372912874,0.0,1.0
2013-09-24,35.96,36.0,35.82,35.85,20000,32.7334259701731,32.7698369000621,32.6059877155618,32.6332959129785,21971.4245815681,0.0,1.0
2013-09-25,36.06,36.06,35.81,35.82,91300,32.8244532948955,32.8244532948955,32.5968849830895,32.6059877155618,100299.553214858,0.0,1.0
2013-09-26,35.871,35.95,35.86,35.92,19400,32.6524116511702,32.7243232377009,32.6423986454507,32.6970150402842,21312.281844121,0.0,1.0
2013-09-27,36.02,36.28,35.95,36.03,16400,32.7880423650065,33.0247134092848,32.7243232377009,32.7971450974788,18016.5681568858,0.0,1.0
2013-09-30,36.05,36.079,35.99,36.01,14900,32.8153505624233,32.8417484865928,32.7607341675898,32.7789396325343,16368.7113132682,0.0,1.0
2013-10-01,36.12,36.15,36.05,36.09,95800,32.8790696897289,32.9063778871457,32.8153505624233,32.8517614923122,105243.123745711,0.0,1.0
2013-10-02,36.22,36.26,36.16,36.24,128700,32.9700970144513,33.0065079443403,32.9154806196179,32.9883024793958,141386.117182391,0.0,1.0
2013-10-03,36.3,36.31,36.2,36.23,82500,33.0429188742293,33.0520216067015,32.9518915495069,32.9791997469236,90632.1263989681,0.0,1.0
2013-10-04,36.21,36.29,36.1501,36.19,21900,32.9609942819791,33.033816141757,32.9064689144704,32.9427888170346,24058.709916817,0.0,1.0
2013-10-07,36.29,36.3,36.21,36.23,12100,33.033816141757,33.0429188742293,32.9609942819791,32.9791997469236,13292.7118718487,0.0,1.0
2013-10-08,36.26,36.3,36.18,36.28,27000,33.0065079443403,33.0429188742293,32.9336860845624,33.0247134092848,29661.4231851169,0.0,1.0
2013-10-09,36.13,36.13,35.92,36.11,22800,32.8881724222012,32.8881724222012,32.6970150402842,32.8699669572567,25047.4240229876,0.0,1.0
2013-10-10,36.07,36.119,36.02,36.06,16100,32.8335560273677,32.8781594164817,32.7880423650065,32.8244532948955,17686.9967881623,0.0,1.0
2013-10-11,36.1,36.14,36.0201,36.12,39500,32.8608642247845,32.8972751546734,32.7881333923313,32.8790696897289,43393.5635485969,0.0,1.0
2013-10-14,36.14,36.19,36.09,36.16,21500,32.8972751546734,32.9427888170346,32.8517614923122,32.9154806196179,23619.2814251857,0.0,1.0
2013-10-15,36.115,36.16,36.058,36.06,52100,32.8745183234928,32.9154806196179,32.8226327484011,32.8244532948955,57235.5610349849,0.0,1.0
2013-10-16,36.11,36.16,36.02,36.16,15100,32.8699669572567,32.9154806196179,32.7880423650065,32.9154806196179,16588.4255590839,0.0,1.0
2013-10-17,36.4,36.49,36.36,36.44,68200,33.1339461989516,33.2158707912018,33.0975352690627,33.1703571288406,74922.5578231472,0.0,1.0
2013-10-18,36.41,36.529,36.38,36.42,7800,33.1430489314239,33.2513714478435,33.1157407340072,33.1521516638961,8568.85558681154,0.0,1.0
2013-10-21,36.36,36.4699,36.293,36.43,19700,33.0975352690627,33.1975742989326,33.0365469614987,33.1612543963684,21641.8532128445,0.0,1.0
2013-10-22,36.61,36.63,36.54,36.54,16400,33.3251035808687,33.3433090458132,33.261384453563,33.261384453563,18016.5681568858,0.0,1.0
2013-10-23,36.6,36.668,36.59,36.59,14400,33.3160008483964,33.3778994292077,33.3068981159242,33.3068981159242,15819.425698729,0.0,1.0
2013-10-24,36.62,36.71,36.541,36.62,25900,33.3342063133409,33.4161309055911,33.2622947268102,33.3342063133409,28452.9948331307,0.0,1.0
2013-10-25,36.64,36.689,36.54,36.59,8000,33.3524117782854,33.3970151673994,33.261384453563,33.3068981159242,8788.56983262722,0.0,1.0
2013-10-28,36.55,36.5799,36.46,36.46,16900,33.2704871860352,33.2977043561272,33.1885625937851,33.1885625937851,18565.853771425,0.0,1.0
2013-10-29,36.391,36.54,36.37,36.51,22800,33.1257537397266,33.261384453563,33.1066380015349,33.2340762561463,25047.4240229876,0.0,1.0
2013-10-30,36.38,36.5,36.335,36.44,13500,33.1157407340072,33.224973523674,33.0747784378821,33.1703571288406,14830.7115925584,0.0,1.0
2013-10-31,36.17,36.339,36.12,36.26,28800,32.9245833520901,33.078419530871,32.8790696897289,33.0065079443403,31638.8513974581,0.0,1.0
2013-11-01,35.921,36.0499,35.8949,36.014,42100,32.6979253135314,32.8152595350985,32.6741671817788,32.7825807255232,46249.8487442007,0.0,1.0
2013-11-04,36.08,36.08,35.97,35.97,132400,32.84265875984,32.84265875984,32.7425287026454,32.7425287026454,145450.830729981,0.0,1.0
2013-11-05,35.969,35.98,35.9001,35.93,38000,32.7416184293981,32.7516314351176,32.6789006026644,32.7061177727564,41745.7067049794,0.0,1.0
2013-11-06,36.0104,36.109,35.991,36.06,8000,32.7793037418332,32.8690566840095,32.7616444408371,32.8244532948955,8788.56983262722,0.0,1.0
2013-11-07,35.958,36.02,35.78,35.8,24800,32.7316054236787,32.7880423650065,32.5695767856728,32.5877822506173,27244.5664811444,0.0,1.0
2013-11-08,35.66,35.81,35.66,35.79,13300,32.4603439960059,32.5968849830895,32.4603439960059,32.578679518145,14610.9973467428,0.0,1.0
2013-11-11,35.839,35.839,35.68,35.79,10100,32.623282907259,32.623282907259,32.4785494609504,32.578679518145,11095.5694136919,0.0,1.0
2013-11-12,35.7,35.8,35.684,35.78,14400,32.4967549258949,32.5877822506173,32.4821905539393,32.5695767856728,15819.425698729,0.0,1.0
2013-11-13,35.88,35.89,35.691,35.81,33100,32.6606041103952,32.6697068428674,32.4885624666699,32.5968849830895,36362.7076824952,0.0,1.0
2013-11-14,35.85,35.92,35.731,35.79,25300,32.6332959129785,32.6970150402842,32.5249733965588,32.578679518145,27793.8520956836,0.0,1.0
2013-11-15,35.92,35.95,35.8,35.8,11100,32.6970150402842,32.7243232377009,32.5877822506173,32.5877822506173,12194.1406427703,0.0,1.0
2013-11-18,35.97,36.039,35.832,35.84,29300,32.7425287026454,32.8053375567038,32.6169109945284,32.6241931805062,32188.1370119972,0.0,1.0
2013-11-19,35.9797,36.0095,35.91,35.91,23000,32.7513583531434,32.7784844959107,32.6879123078119,32.6879123078119,25267.1382688033,0.0,1.0
2013-11-20,35.809,36.03,35.751,36.03,43400,32.5959747098423,32.7971450974788,32.5431788615033,32.7971450974788,47677.9913420027,0.0,1.0
2013-11-21,35.72,35.76,35.7121,35.714,15400,32.5149603908394,32.5513713207283,32.5077692321863,32.509498751356,16917.9969278074,0.0,1.0
2013-11-22,35.8601,35.88,35.8,35.82,17000,32.6424896727754,32.6606041103952,32.5877822506173,32.6059877155618,18675.7108943329,0.0,1.0
2013-11-25,35.79,35.79,35.7,35.77,4600,32.578679518145,32.578679518145,32.4967549258949,32.5604740532006,5053.42765376066,0.0,1.0
2013-11-26,35.91,35.91,35.81,35.81,11500,32.6879123078119,32.6879123078119,32.5968849830895,32.5968849830895,12633.5691344016,0.0,1.0
2013-11-27,35.7957,35.802,35.75,35.802,13000,32.5838680756542,32.5896027971117,32.5422685882561,32.5896027971117,14281.4259780192,0.0,1.0
2013-11-29,35.824,35.99,35.824,35.8301,10200,32.6096288085507,32.7607341675898,32.6096288085507,32.6151814753587,11205.4265365997,0.0,1.0
2013-12-02,35.67,35.7,35.63,35.7,321700,32.4694467284782,32.4967549258949,32.4330357985892,32.4967549258949,353410.364394522,0.0,1.0
2013-12-03,35.77,35.81,35.7,35.77,59600,32.5604740532006,32.5968849830895,32.4967549258949,32.5604740532006,65474.8452530728,0.0,1.0
2013-12-04,35.73,35.77,35.621,35.65,34100,32.5240631233116,32.5604740532006,32.4248433393642,32.4512412635337,37461.2789115736,0.0,1.0
2013-12-05,35.83,35.939,35.77,35.7901,16500,32.615090448034,32.7143102319814,32.5604740532006,32.5787705454698,18126.4252797936,0.0,1.0
2013-12-06,35.83,35.936,35.8201,35.85,42600,32.615090448034,32.7115794122397,32.6060787428865,32.6332959129785,46799.13435874,0.0,1.0
2013-12-09,35.96,35.99,35.88,35.99,115900,32.7334259701731,32.7607341675898,32.6606041103952,32.7607341675898,127324.405450187,0.0,1.0
2013-12-10,36.07,36.11,35.99,36.02,17800,32.8335560273677,32.8699669572567,32.7607341675898,32.7880423650065,19554.5678775956,0.0,1.0
2013-12-11,36.04,36.15,36.012,36.15,35400,32.806247829951,32.9063778871457,32.7807601790288,32.9063778871457,38889.4215093755,0.0,1.0
2013-12-12,35.898,35.9993,35.84,35.91,12500,32.6769890288452,32.769199708789,32.6241931805062,32.6879123078119,13732.1403634801,0.0,1.0
2013-12-13,35.93,35.949,35.83,35.93,31600,32.7061177727564,32.7234129644536,32.615090448034,32.7061177727564,34714.8508388775,0.0,1.0
2013-12-16,35.92,35.99,35.9123,35.96,48200,32.6970150402842,32.7607341675898,32.6900059362805,32.7334259701731,52951.133241579,0.0,1.0
2013-12-17,35.96,35.9699,35.91,35.93,47900,32.7334259701731,32.7424376753206,32.6879123078119,32.7061177727564,52621.5618728555,0.0,1.0
2013-12-18,35.7501,36.43,35.75,35.937,10100,32.5423596155808,33.1612543963684,32.5422685882561,32.712489685487,11095.5694136919,0.0,1.0
2013-12-19,35.7,35.76,35.621,35.64,55300,32.4967549258949,32.5513713207283,32.4248433393642,32.4421385310614,60750.9889680357,0.0,1.0
2013-12-20,35.69,35.74,35.64,35.7,37700,32.4876521934226,32.5331658557838,32.4421385310614,32.4967549258949,41416.1353362559,0.0,1.0
2013-12-23,35.662,35.8,35.662,35.79,30400,32.4621645425004,32.5877822506173,32.4621645425004,32.578679518145,33396.5653639834,0.0,1.0
2013-12-24,35.72,35.76,35.64,35.64,11200,32.5149603908394,32.5513713207283,32.4421385310614,32.4421385310614,12303.9977656781,0.0,1.0
2013-12-26,35.75,35.75,35.62,35.65,15900,32.5422685882561,32.5422685882561,32.423933066117,32.4512412635337,17467.2825423466,0.0,1.0
2013-12-27,35.69,35.7699,35.66,35.7201,8400,32.5158142271453,32.5886081065722,32.4884823575231,32.5432372029995,9220.00593021349,0.030938,1.0
2013-12-30,35.83,35.87,35.8009,35.81,13900,32.6433629520486,32.6798054448781,32.6168510385151,32.6251417056338,15256.9145749962,0.0,1.0
2013-12-31,35.8204,35.88,35.71,35.78,25200,32.6346167537695,32.6889160680855,32.53403547356,32.5978098360117,27660.0177906405,0.0,1.0
2014-01-02,35.66,35.69,35.61,35.69,19600,32.4884823575231,32.5158142271453,32.4429292414862,32.5158142271453,21513.3471704982,0.0,1.0
2014-01-03,35.51,35.62,35.51,35.57,154100,32.3518230094124,32.4520398646936,32.3518230094124,32.4064867486567,169143.204029274,0.0,1.0
2014-01-06,35.6,35.69,35.57,35.6,44900,32.4338186182788,32.5158142271453,32.4064867486567,32.4338186182788,49283.1269364984,0.0,1.0
2014-01-07,35.57,35.615,35.5501,35.56,13000,32.4064867486567,32.4474845530899,32.388356608474,32.3973761254493,14269.056796759,0.0,1.0
2014-01-08,35.47,35.51,35.41,35.5,46800,32.3153805165829,32.3518230094124,32.2607167773386,32.342712386205,51368.6044683323,0.0,1.0
2014-01-09,35.56,35.56,35.4701,35.51,14300,32.3973761254493,32.3973761254493,32.3154716228149,32.3518230094124,15695.9624764349,0.0,1.0
2014-01-10,35.76,35.76,35.62,35.62,13700,32.5795885895969,32.5795885895969,32.4520398646936,32.4520398646936,15037.3906242768,0.0,1.0
2014-01-13,35.83,35.84,35.746,35.77,21200,32.6433629520486,32.652473575256,32.5668337171066,32.5886992128043,23269.5387762531,0.0,1.0
2014-01-14,35.7,35.754,35.69,35.69,25900,32.5249248503526,32.5741222156725,32.5158142271453,32.5158142271453,28428.3516181584,0.0,1.0
2014-01-15,35.5,35.57,35.46,35.52,13600,32.342712386205,32.4064867486567,32.3062698933755,32.3609336326198,14927.6286489171,0.0,1.0
2014-01-16,35.57,35.61,35.47,35.61,23400,32.4064867486567,32.4429292414862,32.3153805165829,32.4429292414862,25684.3022341662,0.0,1.0
2014-01-17,35.43,35.5095,35.4201,35.5095,21200,32.2789380237533,32.351367478252,32.269918506778,32.351367478252,23269.5387762532,0.0,1.0
2014-01-21,35.46,35.55,35.45,35.55,13200,32.3062698933755,32.3882655022419,32.2971592701681,32.3882655022419,14488.5807474784,0.0,1.0
2014-01-22,35.4498,35.5,35.4,35.4574,26400,32.296977057704,32.342712386205,32.2516061541312,32.3039011313416,28977.1614949567,0.0,1.0
2014-01-23,35.74,35.74,35.59,35.59,14900,32.5613673431822,32.5613673431822,32.4247079950715,32.4247079950715,16354.534328593,0.0,1.0
2014-01-24,35.6299,35.6503,35.6,35.6501,162400,32.4610593816689,32.479645053012,32.4338186182788,32.4794628405478,178253.447984128,0.0,1.0
2014-01-27,35.61,35.66,35.61,35.65,81200,32.4429292414862,32.4884823575231,32.4429292414862,32.4793717343157,89126.7239920639,0.0,1.0
2014-01-28,35.59,35.6892,35.55,35.65,41200,32.4247079950715,32.5150853772887,32.3882655022419,32.4793717343157,45221.93384819,0.0,1.0
2014-01-29,35.616,35.74,35.5901,35.74,23500,32.4483956154106,32.5613673431822,32.4247991013035,32.5613673431822,25794.0642095259,0.0,1.0
2014-01-30,35.44,35.4899,35.4201,35.44,29300,32.2880486469607,32.3335106567656,32.269918506778,32.2880486469607,32160.2587803876,0.0,1.0
2014-01-31,35.45,35.45,35.3599,35.4,92200,32.2971592701681,32.2971592701681,32.2150725550696,32.2516061541312,101200.541281629,0.0,1.0
2014-02-03,35.55,35.55,35.434,35.434,17900,32.3882655022419,32.3882655022419,32.2825822730363,32.2825822730363,19647.3935893836,0.0,1.0
2014-02-04,35.54,35.58,35.516,35.56,57500,32.3791548790345,32.4155973718641,32.3572893833368,32.3973761254493,63113.1358318187,0.0,1.0
2014-02-05,35.63,35.64,35.52,35.55,62000,32.461150487901,32.4702611111084,32.3609336326198,32.3882655022419,68052.4247230044,0.0,1.0
2014-02-06,35.6417,35.78,35.6417,35.67,399900,32.4718099170536,32.5978098360117,32.4718099170536,32.4975929807305,438938.139463379,0.0,1.0
2014-02-07,35.752,35.752,35.641,35.66,22100,32.572300091031,32.572300091031,32.4711721734291,32.4884823575231,24257.3965544903,0.0,1.0
2014-02-10,35.725,35.75,35.7,35.7,15900,32.5477014083711,32.5704779663896,32.5249248503526,32.5249248503526,17452.1540821898,0.0,1.0
2014-02-11,35.76,35.7877,35.63,35.63,12600,32.5795885895969,32.6048250158814,32.461150487901,32.461150487901,13830.0088953203,0.0,1.0
2014-02-12,35.7,35.72,35.67,35.67,12600,32.5249248503526,32.5431460967674,32.4975929807305,32.4975929807305,13830.0088953203,0.0,1.0
2014-02-13,35.88,35.93,35.82,35.93,15200,32.6889160680855,32.7344691841224,32.6342523288412,32.7344691841224,16683.8202546721,0.0,1.0
2014-02-14,35.932,35.97,35.92,35.96,19800,32.7362913087639,32.7709116769519,32.725358560915,32.7618010537446,21732.8711212176,0.0,1.0
2014-02-18,36.0,36.02,35.982,36.0,220100,32.7982435465741,32.8164647929889,32.7818444248008,32.7982435465741,241586.107766666,0.0,1.0
2014-02-19,35.886,35.98,35.86,35.96,31700,32.6943824420099,32.7800223001593,32.6706948216708,32.7618010537446,34794.5461890201,0.0,1.0
2014-02-20,35.89,35.89,35.74,35.74,13000,32.6980266912929,32.6980266912929,32.5613673431822,32.5613673431822,14269.056796759,0.0,1.0
2014-02-21,35.87,35.89,35.8,35.8,13000,32.6798054448781,32.6980266912929,32.6160310824265,32.6160310824265,14269.056796759,0.0,1.0
2014-02-24,35.95,35.95,35.86,35.89,90500,32.7526904305372,32.7526904305372,32.6706948216708,32.6980266912929,99334.5877005145,0.0,1.0
2014-02-25,35.9999,36.02,35.93,36.0,10500,32.798152440342,32.8164647929889,32.7344691841224,32.7982435465741,11525.0074127669,0.0,1.0
2014-02-26,35.86,35.91,35.8098,35.91,16900,32.6706948216708,32.7162479377077,32.6249594931697,32.7162479377077,18549.7738357867,0.0,1.0
2014-02-27,35.93,35.96,35.87,35.89,24200,32.7344691841224,32.7618010537446,32.6798054448781,32.6980266912929,26562.3980370437,0.0,1.0
2014-02-28,36.12,36.145,36.0457,36.0457,5900,32.9075710250627,32.9303475830811,32.8398790946318,32.8398790946318,6475.95654622139,0.0,1.0
2014-03-03,36.01,36.1391,35.9803,36.07,42800,32.8073541697815,32.9249723153888,32.7802956188556,32.8620179090258,46978.125453945,0.0,1.0
2014-03-04,35.97,36.01,35.93,36.01,20000,32.7709116769519,32.8073541697815,32.7344691841224,32.8073541697815,21952.395071937,0.0,1.0
2014-03-05,36.0,36.029,35.92,36.0,23100,32.7982435465741,32.8246643538755,32.725358560915,32.7982435465741,25355.0163080871,0.0,1.0
2014-03-06,36.138,36.18,36.072,36.15,20000,32.923970146836,32.962234764307,32.8638400336672,32.9349028946848,21952.3950719369,0.0,1.0
2014-03-07,36.095,36.139,36.07,36.09,28800,32.8847944670442,32.9248812091567,32.8620179090258,32.8802391554405,31611.4489035892,0.0,1.0
2014-03-10,36.1,36.106,36.0,36.0,20500,32.8893497786479,32.8948161525723,32.7982435465741,32.7982435465741,22501.2049487354,0.0,1.0
2014-03-11,35.98,36.072,35.93,35.93,342300,32.7800223001593,32.8638400336672,32.7344691841224,32.7344691841224,375715.241656201,0.0,1.0
2014-03-12,36.07,36.09,36.03,36.04,13700,32.8620179090258,32.8802391554405,32.8255754161962,32.8346860394036,15037.3906242768,0.0,1.0
2014-03-13,36.14,36.216,36.0801,36.1999,16000,32.9257922714774,32.9950330078535,32.8712196384652,32.9803649044897,17561.9160575496,0.0,1.0
2014-03-14,36.201,36.248,36.2001,36.2199,10600,32.9813670730425,33.0241870021172,32.9805471169538,32.9985861509044,11634.7693881266,0.0,1.0
2014-03-17,36.2216,36.3,36.2,36.2,44600,33.0001349568497,33.0715622427955,32.9804560107217,32.9804560107217,48953.8410104193,0.0,1.0
2014-03-18,36.27,36.299,36.23,36.25,26700,33.0442303731734,33.0706511804748,33.0077878803439,33.0260091267586,29306.4474210358,0.0,1.0
2014-03-19,35.97,36.25,35.93,36.25,17400,32.7709116769519,33.0260091267586,32.7344691841224,33.0260091267586,19098.5837125852,0.0,1.0
2014-03-20,35.8899,35.92,35.84,35.88,23400,32.6979355850608,32.725358560915,32.652473575256,32.6889160680855,25684.3022341662,0.0,1.0
2014-03-21,35.96,35.96,35.91,35.91,14900,32.7618010537446,32.7618010537446,32.7162479377077,32.7162479377077,16354.534328593,0.0,1.0
2014-03-24,36.04,36.07,35.89,35.93,232600,32.8346860394036,32.8620179090258,32.6980266912929,32.7344691841224,255306.354686627,0.0,1.0
2014-03-25,36.02,36.072,35.95,35.996,10200,32.8164647929889,32.8638400336672,32.7526904305372,32.7945992972911,11195.7214866878,0.0,1.0
2014-03-26,36.04,36.0576,35.98,35.98,8500,32.8346860394036,32.8507207362486,32.7800223001593,32.7800223001593,9329.7679055732,0.0,1.0
2014-03-27,36.014,36.07,36.0,36.0201,12100,32.8109984190644,32.8620179090258,32.7982435465741,32.8165558992209,13281.1990185218,0.0,1.0
2014-03-28,35.96,36.0099,35.951,36.0099,9000,32.7618010537446,32.8072630635494,32.7536014928579,32.8072630635494,9878.57778237161,0.0,1.0
2014-03-31,36.02,36.0699,35.5,35.5,14100,32.8164647929889,32.8619268027937,32.342712386205,32.342712386205,15476.4385257155,0.0,1.0
2014-04-01,36.03,36.04,36.004,36.006,19700,32.8255754161962,32.8346860394036,32.801887795857,32.8037099204985,21623.1091458579,0.0,1.0
2014-04-02,35.934,35.98,35.9101,35.98,20000,32.7381134334054,32.7800223001593,32.7163390439397,32.7800223001593,21952.3950719369,0.0,1.0
2014-04-03,35.85,35.888,35.83,35.8602,22300,32.6615841984634,32.6962045666514,32.6433629520486,32.6708770341349,24476.9205052096,0.0,1.0
2014-04-04,35.922,35.9599,35.8984,35.92,14400,32.7271806855565,32.7617099475125,32.7056796147871,32.725358560915,15805.7244517946,0.0,1.0
2014-04-07,36.05,36.25,35.99,36.25,28400,32.843796662611,33.0260091267586,32.7891329233667,33.0260091267586,31172.4010021504,0.0,1.0
2014-04-08,36.29,36.31,36.196,36.21,22200,33.0624516195882,33.0806728660029,32.9768117614388,32.9895666339291,24367.1585298499,0.0,1.0
2014-04-09,36.38,36.45,36.22,36.45,46200,33.1444472284546,33.2082215909063,32.9986772571365,33.2082215909063,50710.0326161743,0.0,1.0
2014-04-10,36.43,36.47,36.33,36.33,20300,33.1900003444915,33.226442837321,33.0988941124177,33.0988941124177,22281.680998016,0.0,1.0
2014-04-11,36.39,36.445,36.38,36.436,14200,33.153557851662,33.2036662793026,33.1444472284546,33.1954667184159,15586.2005010752,0.0,1.0
2014-04-14,36.32,36.54,36.2701,36.54,6100,33.0897834892103,33.2902171997727,33.0443214794055,33.2902171997727,6695.48049694076,0.0,1.0
2014-04-15,36.2796,36.289,36.23,36.25,12300,33.0529765714525,33.0615405572674,33.0077878803439,33.0260091267586,13500.7229692412,0.0,1.0
2014-04-16,36.21,36.28,36.21,36.24,172300,32.9895666339291,33.0533409963808,32.9895666339291,33.0168985035513,189119.883544737,0.0,1.0
2014-04-17,36.142,36.2999,36.142,36.26,20600,32.9276143961189,33.0714711365635,32.9276143961189,33.035119749966,22610.966924095,0.0,1.0
2014-04-21,36.17,36.24,35.72,35.72,17700,32.9531241410996,33.0168985035513,32.5431460967674,32.5431460967674,19427.8696386642,0.0,1.0
2014-04-22,36.1701,36.39,36.166,36.39,11000,32.9532152473317,33.153557851662,32.9494798918166,33.153557851662,12073.8172895653,0.0,1.0
2014-04-23,36.21,36.249,36.17,36.249,15400,32.9895666339291,33.0250980644379,32.9531241410996,33.0250980644379,16903.3442053914,0.0,1.0
2014-04-24,36.24,36.24,36.188,36.21,18600,33.0168985035513,33.0168985035513,32.9695232628729,32.9895666339291,20415.7274169013,0.0,1.0
2014-04-25,36.246,36.28,36.1907,36.21,6000,33.0223648774757,33.0533409963808,32.9719831311389,32.9895666339291,6585.71852158107,0.0,1.0
2014-04-28,36.25,36.29,36.22,36.29,17700,33.0260091267586,33.0624516195882,32.9986772571365,33.0624516195882,19427.8696386642,0.0,1.0
2014-04-29,36.22,36.24,36.0,36.0,11200,32.9986772571365,33.0168985035513,32.7982435465741,32.7982435465741,12293.3412402847,0.0,1.0
2014-04-30,36.36,36.36,36.299,36.299,13800,33.1262259820398,33.1262259820398,33.0706511804748,33.0706511804748,15147.1525996365,0.0,1.0
2014-05-01,36.32,36.37,36.312,36.34,94400,33.0897834892103,33.1353366052472,33.0824949906444,33.1080047356251,103615.304739542,0.0,1.0
2014-05-02,36.35,36.42,35.97,36.42,51600,33.1171153588325,33.1808897212841,32.7709116769519,33.1808897212841,56637.1792855972,0.0,1.0
2014-05-05,36.3899,36.43,36.3603,36.39,19500,33.1534667454299,33.1900003444915,33.1264993007361,33.153557851662,21403.5851951385,0.0,1.0
2014-05-06,36.54,36.56,36.39,36.39,20300,33.2902171997727,33.3084384461875,33.153557851662,33.153557851662,22281.680998016,0.0,1.0
2014-05-07,36.5,36.56,36.49,36.49,35700,33.2537747069432,33.3084384461875,33.2446640837358,33.2446640837358,39185.0252034074,0.0,1.0
2014-05-08,36.53,36.55,36.49,36.54,30200,33.2811065765653,33.2993278229801,33.2446640837358,33.2902171997727,33148.1165586248,0.0,1.0
2014-05-09,36.336,36.83,36.31,36.83,79300,33.1043604863421,33.5544252727868,33.0806728660029,33.5544252727868,87041.2464602299,0.0,1.0
2014-05-12,36.304,36.33,36.27,36.3264,43200,33.0752064920785,33.0988941124177,33.0442303731734,33.095614288063,47417.1733553837,0.0,1.0
2014-05-13,36.241,36.3,36.22,36.3,11800,33.017809565872,33.0715622427955,32.9986772571365,33.0715622427955,12951.9130924428,0.0,1.0
2014-05-14,36.27,36.32,36.2604,36.29,37300,33.0442303731734,33.0897834892103,33.0354841748943,33.0624516195882,40941.2168091624,0.0,1.0
2014-05-15,36.29,36.34,36.25,36.26,77000,33.0624516195882,33.1080047356251,33.0260091267586,33.035119749966,84516.721026957,0.0,1.0
2014-05-16,36.329,36.36,36.308,36.34,4500,33.0979830500969,33.1262259820398,33.0788507413614,33.1080047356251,4939.28889118581,0.0,1.0
2014-05-19,36.37,36.4099,36.33,36.389,12700,33.1353366052472,33.1716879918447,33.0988941124177,33.1526467893412,13939.77087068,0.0,1.0
2014-05-20,36.276,36.32,36.21,36.21,30400,33.0496967470978,33.0897834892103,32.9895666339291,32.9895666339291,33367.6405093441,0.0,1.0
2014-05-21,36.31,36.31,36.21,36.25,84600,33.0806728660029,33.0806728660029,32.9895666339291,33.0260091267586,92858.6311542932,0.0,1.0
2014-05-22,36.25,36.27,36.19,36.2,9900,33.0260091267586,33.0442303731734,32.9713453875143,32.9804560107217,10866.4355606088,0.0,1.0
2014-05-23,36.161,36.2464,36.161,36.2464,13900,32.9449245802129,33.022729302404,32.9449245802129,33.022729302404,15256.9145749962,0.0,1.0
2014-05-27,36.23,36.24,36.15,36.24,18400,33.0077878803439,33.0168985035513,32.9349028946848,33.0168985035513,20196.2034661819,0.0,1.0
2014-05-28,36.18,36.37,36.16,36.18,11100,32.962234764307,33.1353366052472,32.9440135178922,32.962234764307,12183.579264925,0.0,1.0
2014-05-29,36.19,36.34,36.18,36.21,7200,32.9713453875143,33.1080047356251,32.962234764307,32.9895666339291,7902.8622258973,0.0,1.0
2014-05-30,36.194,36.41,36.188,36.24,23800,32.9749896367973,33.1717790980767,32.9695232628729,33.0168985035513,26123.3501356049,0.0,1.0
2014-06-02,36.04,36.11,35.31,35.35,101000,32.8346860394036,32.8984604018553,32.1696105452648,32.2060530380943,110859.595113282,0.0,1.0
2014-06-03,36.0799,36.3097,36.0689,36.09,7600,32.8710374260011,33.0803995473067,32.861015740473,32.8802391554405,8341.91012733602,0.0,1.0
2014-06-04,36.02,36.07,36.0101,36.06,13600,32.8164647929889,32.8620179090258,32.8074452760136,32.8529072858184,14927.6286489171,0.0,1.0
2014-06-05,36.19,36.21,35.93,35.94,22600,32.9713453875143,32.9895666339291,32.7344691841224,32.7435798073298,24806.2064312888,0.0,1.0
2014-06-06,36.27,36.36,36.17,36.19,34400,33.0442303731734,33.1262259820398,32.9531241410996,32.9713453875143,37758.1195237315,0.0,1.0
2014-06-09,36.2,36.45,36.09,36.45,17200,32.9804560107217,33.2082215909063,32.8802391554405,33.2082215909063,18879.0597618658,0.0,1.0
2014-06-10,36.1,36.17,36.05,36.081,21100,32.8893497786479,32.9531241410996,32.843796662611,32.8720395945539,23159.7768008935,0.0,1.0
2014-06-11,36.1,36.15,36.084,36.15,7500,32.8893497786479,32.9349028946848,32.8747727815161,32.9349028946848,8232.14815197635,0.0,1.0
2014-06-12,36.2,36.22,36.1,36.1,12000,32.9804560107217,32.9986772571365,32.8893497786479,32.8893497786479,13171.4370431622,0.0,1.0
2014-06-13,36.15,36.15,36.108,36.14,14000,32.9349028946848,32.9349028946848,32.8966382772138,32.9257922714774,15366.6765503559,0.0,1.0
2014-06-16,36.2,36.31,36.136,36.31,10500,32.9804560107217,33.0806728660029,32.9221480221945,33.0806728660029,11525.0074127669,0.0,1.0
2014-06-17,36.07,36.13,36.06,36.08,25200,32.8620179090258,32.9166816482701,32.8529072858184,32.8711285322331,27660.0177906405,0.0,1.0
2014-06-18,36.2,36.24,36.06,36.24,31300,32.9804560107217,33.0168985035513,32.8529072858184,33.0168985035513,34355.4982875813,0.0,1.0
2014-06-19,36.17,36.28,36.17,36.23,26600,32.9531241410996,33.0533409963808,32.9531241410996,33.0077878803439,29196.6854456761,0.0,1.0
2014-06-20,36.1401,36.26,36.12,36.26,80200,32.9258833777095,33.035119749966,32.9075710250627,33.035119749966,88029.1042384671,0.0,1.0
2014-06-23,36.27,36.54,36.2001,36.2415,6400,33.0442303731734,33.2902171997727,32.9805471169538,33.0182650970324,7024.76642301982,0.0,1.0
2014-06-24,36.218,36.426,36.201,36.298,8700,32.996855132495,33.1863560952086,32.9813670730425,33.0697401181541,9549.29185629257,0.0,1.0
2014-06-25,36.276,36.33,36.26,36.28,19300,33.0496967470978,33.0988941124177,33.035119749966,33.0533409963808,21184.0612444191,0.0,1.0
2014-06-26,36.31,36.32,36.26,36.26,28700,33.0806728660029,33.0897834892103,33.035119749966,33.035119749966,31501.6869282295,0.0,1.0
2014-06-27,36.358,36.427,36.33,36.35,27300,33.1244038573984,33.1872671575293,33.0988941124177,33.1171153588325,29965.0192731939,0.0,1.0
2014-06-30,36.49,36.52,36.38,36.38,7300,33.2446640837358,33.2719959533579,33.1444472284546,33.1444472284546,8012.62420125698,0.0,1.0
2014-07-01,36.4201,36.79,36.4201,36.79,13700,33.1809808275162,33.5179827799573,33.1809808275162,33.5179827799573,15037.3906242768,0.0,1.0
2014-07-02,36.4,36.4,36.34,36.37,8800,33.1626684748694,33.1626684748694,33.1080047356251,33.1353366052472,9659.05383165223,0.0,1.0
2014-07-03,36.273,36.3,36.25,36.2766,13700,33.0469635601356,33.0715622427955,33.0260091267586,33.0502433844903,15037.3906242768,0.0,1.0
2014-07-07,36.3134,36.37,36.28,36.28,11600,33.0837704778934,33.1353366052472,33.0533409963808,33.0533409963808,12732.3891417234,0.0,1.0
2014-07-08,36.33,36.36,36.32,36.3596,9100,33.0988941124177,33.1262259820398,33.0897834892103,33.1258615571115,9988.33975773129,0.0,1.0
2014-07-09,36.38,36.4296,36.31,36.31,9700,33.1444472284546,33.1896359195632,33.0806728660029,33.0806728660029,10646.9116098894,0.0,1.0
2014-07-10,36.37,36.3799,36.335,36.3756,17900,33.1353366052472,33.1443561222225,33.1034494240214,33.1404385542434,19647.3935893836,0.0,1.0
2014-07-11,36.36,36.37,36.32,36.32,15100,33.1262259820398,33.1353366052472,33.0897834892103,33.0897834892103,16574.0582793124,0.0,1.0
2014-07-14,36.37,36.38,36.25,36.25,14500,33.1353366052472,33.1444472284546,33.0260091267586,33.0260091267586,15915.4864271543,0.0,1.0
2014-07-15,36.252,36.37,36.236,36.37,18300,33.0278312514001,33.1353366052472,33.0132542542683,33.1353366052472,20086.4414908223,0.0,1.0
2014-07-16,36.23,36.23,35.89,35.89,12900,33.0077878803439,33.0077878803439,32.6980266912929,32.6980266912929,14159.2948213993,0.0,1.0
2014-07-17,36.25,36.2699,36.23,36.24,14300,33.0260091267586,33.0441392669413,33.0077878803439,33.0168985035513,15695.9624764349,0.0,1.0
2014-07-18,36.25,36.26,36.16,36.16,12500,33.0260091267586,33.035119749966,32.9440135178922,32.9440135178922,13720.2469199606,0.0,1.0
2014-07-21,36.24,36.25,36.2203,36.224,29300,33.0168985035513,33.0260091267586,32.9989505758327,33.0023215064194,32160.2587803875,0.0,1.0
2014-07-22,36.205,36.21,36.11,36.11,13700,32.9850113223254,32.9895666339291,32.8984604018553,32.8984604018553,15037.3906242768,0.0,1.0
2014-07-23,36.215,36.2897,36.18,36.2,17500,32.9941219455328,33.0621783008919,32.962234764307,32.9804560107217,19208.3456879448,0.0,1.0
2014-07-24,36.19,36.209,36.146,36.18,15300,32.9713453875143,32.9886555716084,32.9312586454019,32.962234764307,16793.5822300318,0.0,1.0
2014-07-25,36.13,36.16,35.89,35.89,7400,32.9166816482701,32.9440135178922,32.6980266912929,32.6980266912929,8122.38617661665,0.0,1.0
2014-07-28,36.16,36.18,36.12,36.18,53800,32.9440135178922,32.962234764307,32.9075710250627,32.962234764307,59051.9427435103,0.0,1.0
2014-07-29,36.04,36.14,36.04,36.14,25600,32.8346860394036,32.9257922714774,32.8346860394036,32.9257922714774,28099.0656920793,0.0,1.0
2014-07-30,35.91,35.98,35.85,35.95,18000,32.7162479377077,32.7800223001593,32.6615841984634,32.7526904305372,19757.1555647432,0.0,1.0
2014-07-31,35.86,35.89,35.83,35.87,54800,32.6706948216708,32.6980266912929,32.6433629520486,32.6798054448781,60149.5624971071,0.0,1.0
2014-08-01,35.92,36.0,35.8701,35.8801,17700,32.725358560915,32.7982435465741,32.6798965511102,32.6890071743176,19427.8696386642,0.0,1.0
2014-08-04,35.96,36.35,35.938,35.96,22700,32.7618010537446,33.1171153588325,32.7417576826883,32.7618010537446,24915.9684066484,0.0,1.0
2014-08-05,35.87,35.89,35.75,35.869,129200,32.6798054448781,32.6980266912929,32.5704779663896,32.6788943825574,141812.472164713,0.0,1.0
2014-08-06,35.93,36.2,35.83,36.2,12500,32.7344691841224,32.9804560107217,32.6433629520486,32.9804560107217,13720.2469199606,0.0,1.0
2014-08-07,35.88,35.958,35.812,35.84,17200,32.6889160680855,32.7599789291031,32.6269638302753,32.652473575256,18879.0597618658,0.0,1.0
2014-08-08,35.96,36.1876,35.91,36.02,38000,32.7618010537446,32.9691588379446,32.7162479377077,32.8164647929889,41709.5506366801,0.0,1.0
2014-08-11,35.92,36.34,35.92,36.34,20800,32.725358560915,33.1080047356251,32.725358560915,33.1080047356251,22830.4908748144,0.0,1.0
2014-08-12,35.91,35.92,35.8801,35.9,27200,32.7162479377077,32.725358560915,32.6890071743176,32.7071373145003,29855.2572978342,0.0,1.0
2014-08-13,35.93,35.973,35.89,35.94,79700,32.7344691841224,32.7736448639142,32.6980266912929,32.7435798073298,87480.2943616687,0.0,1.0
2014-08-14,35.9401,36.08,35.9401,36.08,9100,32.7436709135619,32.8711285322331,32.7436709135619,32.8711285322331,9988.33975773129,0.0,1.0
2014-08-15,36.0,36.0,35.892,35.97,11900,32.7982435465741,32.7982435465741,32.6998488159344,32.7709116769519,13061.6750678025,0.0,1.0
2014-08-18,35.94,36.03,35.9001,35.99,19700,32.7435798073298,32.8255754161962,32.7072284207324,32.7891329233667,21623.1091458579,0.0,1.0
2014-08-19,35.839,35.89,35.753,35.87,13800,32.6515625129353,32.6980266912929,32.5732111533518,32.6798054448781,15147.1525996364,0.0,1.0
2014-08-20,35.65,35.743,35.5912,35.7354,21000,32.4793717343157,32.5641005301444,32.4258012698563,32.5571764565068,23050.0148255338,0.0,1.0
2014-08-21,35.64,35.741,35.5901,35.65,9200,32.4702611111084,32.5622784055029,32.4247991013035,32.4793717343157,10098.101733091,0.0,1.0
2014-08-22,35.698,35.74,35.53,35.69,21800,32.5231027257112,32.5613673431822,32.3700442558272,32.5158142271453,23928.1106284112,0.0,1.0
2014-08-25,35.57,35.61,35.5614,35.6,10100,32.4064867486567,32.4429292414862,32.3986516126983,32.4338186182788,11085.9595113281,0.0,1.0
2014-08-26,35.51,35.8933,35.5,35.6,9800,32.3518230094124,32.7010331969513,32.342712386205,32.4338186182788,10756.6735852491,0.0,1.0
2014-08-27,35.62,35.725,35.56,35.62,16800,32.4520398646936,32.5477014083711,32.3973761254493,32.4520398646936,18440.011860427,0.0,1.0
2014-08-28,35.59,35.69,35.53,35.69,5800,32.4247079950715,32.5158142271453,32.3700442558272,32.5158142271453,6366.1945708617,0.0,1.0
2014-08-29,35.5347,35.64,35.522,35.6,12000,32.3743262487346,32.4702611111084,32.3627557572612,32.4338186182788,13171.4370431622,0.0,1.0
2014-09-02,35.358,35.5081,35.2452,35.4,23900,32.2133415366602,32.350091991003,32.1105737068809,32.2516061541312,26233.1121109646,0.0,1.0
2014-09-03,35.43,35.5,35.39,35.41,13700,32.2789380237533,32.342712386205,32.2424955309238,32.2607167773386,15037.3906242768,0.0,1.0
2014-09-04,35.179,35.35,35.15,35.35,10500,32.0502613812481,32.2060530380943,32.0238405739467,32.2060530380943,11525.0074127669,0.0,1.0
2014-09-05,35.21,35.2499,34.96,34.96,11300,32.0785043131909,32.1148556997884,31.8507387330064,31.8507387330064,12403.1032156444,0.0,1.0
2014-09-08,35.0,35.14,34.98,35.12,9100,31.8871812258359,32.0147299507393,31.8689599794212,31.9965087043245,9988.33975773131,0.0,1.0
2014-09-09,34.99,35.08,34.858,35.08,12300,31.8780706026285,31.960066211495,31.7578103762911,31.960066211495,13500.7229692412,0.0,1.0
2014-09-10,34.9,34.91,34.83,34.86,22900,31.7960749937621,31.8051856169695,31.7323006313104,31.7596325009326,25135.4923573678,0.0,1.0
2014-09-11,34.8,34.92,34.8,34.88,34400,31.7049687616883,31.8142962401769,31.7049687616883,31.7778537473473,37758.1195237315,0.0,1.0
2014-09-12,34.8,34.86,34.75,34.75,16200,31.7049687616883,31.7596325009326,31.6594156456514,31.6594156456514,17781.4400082689,0.0,1.0
2014-09-15,34.82,34.822,34.78,34.81,50900,31.7231900081031,31.7250121327445,31.6867475152735,31.7140793848957,55868.8454580794,0.0,1.0
2014-09-16,34.89,35.05,34.8001,34.839,22500,31.7869643705547,31.9327343418728,31.7050598679204,31.7405001921971,24696.4444559291,0.0,1.0
2014-09-17,34.616,34.915,34.54,34.83,167800,31.5373332946725,31.8097409285732,31.4680925582964,31.7323006313104,184180.594653551,0.0,1.0
2014-09-18,34.64,34.717,34.58,34.704,29500,31.5591987903702,31.629350589067,31.5045350511259,31.6175067788974,32379.7827311069,0.0,1.0
2014-09-19,34.5,34.6499,34.45,34.516,47400,31.4316500654668,31.5682183073455,31.3860969494299,31.4462270625986,52027.1763204906,0.0,1.0
2014-09-22,34.48,34.557,34.44,34.46,119773,31.4134288190521,31.4835806177489,31.3769863262225,31.3952075726373,131465.210747555,0.0,1.0
2014-09-23,34.526,34.6092,34.46,34.6092,38460,31.455337685806,31.5311380708915,31.3952075726373,31.5311380708915,42214.4557233347,0.0,1.0
2014-09-24,34.39,34.474,34.37,34.47,41206,31.3314332101856,31.4079624451276,31.3132119637709,31.4043181958447,45228.5195667117,0.0,1.0
2014-09-25,34.35,34.4,34.2401,34.3099,76702,31.2949907173561,31.340543833393,31.194864968307,31.2584571182945,84189.6303403853,0.0,1.0
2014-09-26,34.15,34.31,34.14,34.31,72495,31.1127782532085,31.2585482245266,31.1036676300011,31.2585482245266,79571.9440370033,0.0,1.0
2014-09-29,34.1,34.18,34.09,34.179,64020,31.0672251371716,31.1401101228306,31.0581145139642,31.1391990605099,70269.61662527,0.0,1.0
2014-09-30,34.02,34.0945,33.984,34.02,152692,30.9943401515125,31.0622142944075,30.9615419079659,30.9943401515125,167597.75541621,0.0,1.0
2014-10-01,34.055,34.0999,33.98,33.98,28975,31.0262273327384,31.0671340309395,30.957897658683,30.957897658683,31803.5323604686,0.0,1.0
2014-10-02,34.19,34.29,34.12,34.19,35308,31.149220746038,31.2403269781118,31.0854463835863,31.149220746038,38754.7582599974,0.0,1.0
2014-10-03,33.8,33.93,33.76,33.93,92652,30.7939064409501,30.9123445426461,30.7574639481206,30.9123445426461,101696.665410255,0.0,1.0
2014-10-06,34.11,34.15,33.89,33.89,53683,31.076335760379,31.1127782532085,30.8759020498166,30.8759020498166,58923.5212323394,0.0,1.0
2014-10-07,34.17,34.21,34.0701,34.15,82741,31.1309994996232,31.1674419924528,31.0399843737815,31.1127782532085,90818.1560323568,0.0,1.0
2014-10-08,34.35,34.36,34.05,34.13,805190,31.2949907173561,31.3041013405635,31.0216720211347,31.0945570067937,883792.449398645,0.0,1.0
2014-10-09,34.25,34.37,34.1975,34.36,38138,31.2038844852823,31.3132119637709,31.1560537134435,31.3041013405635,41861.0221626765,0.0,1.0
2014-10-10,34.11,34.19,34.11,34.19,22825,31.076335760379,31.149220746038,31.076335760379,31.149220746038,25053.170875848,0.0,1.0
2014-10-13,34.269,34.33,34.23,34.26,21939,31.2211946693763,31.2767694709413,31.1856632388675,31.2129951084897,24080.6797741612,0.0,1.0
2014-10-14,34.231,34.319,34.22,34.244,49713,31.1865743011883,31.2667477854132,31.1765526156602,31.1984181113579,54565.97081056,0.0,1.0
2014-10-15,34.53,34.5897,34.33,34.33,45354,31.458981935089,31.5133723556371,31.2767694709413,31.2767694709413,49781.4463046313,0.0,1.0
2014-10-16,34.48,34.56,34.4107,34.4532,71499,31.4134288190521,31.4863138047111,31.3502922002249,31.3890123488563,78478.7147624208,0.0,1.0
2014-10-17,34.38,34.468,34.38,34.46,15951,31.3223225869783,31.4024960712032,31.3223225869783,31.3952075726373,17508.1326896233,0.0,1.0
2014-10-20,34.47,34.5399,34.41,34.45,63185,31.4043181958447,31.4680014520643,31.3496544566004,31.3860969494299,69353.1041310167,0.0,1.0
2014-10-21,34.39,34.4399,34.361,34.41,51419,31.3314332101856,31.3768952199905,31.3050124028842,31.3496544566004,56438.5101101963,0.0,1.0
2014-10-22,34.23,34.29,34.22,34.25,16753,31.1856632388675,31.2403269781118,31.1765526156602,31.2038844852823,18388.423732008,0.0,1.0
2014-10-23,34.15,34.224,34.05,34.16,15215,31.1127782532085,31.1801968649431,31.0216720211347,31.1218888764159,16700.284550976,0.0,1.0
2014-10-24,34.21,34.28,34.18,34.18,33705,31.1674419924528,31.2312163549044,31.1401101228306,31.1401101228306,36995.2737949817,0.0,1.0
2014-10-27,34.31,34.31,34.19,34.19,22733,31.2585482245266,31.2585482245266,31.149220746038,31.149220746038,24952.1898585171,0.0,1.0
2014-10-28,34.37,34.399,34.26,34.39,31968,31.3132119637709,31.3396327710723,31.2129951084897,31.3314332101856,35088.7082829839,0.0,1.0
2014-10-29,34.14,34.4201,34.09,34.3803,6746,31.1036676300011,31.3588561860399,31.0581145139642,31.3225959056745,7404.54285776432,0.0,1.0
2014-10-30,34.04,34.144,33.98,34.06,54904,31.0125613979273,31.1073118792841,30.957897658683,31.030782644342,60263.7149514812,0.0,1.0
2014-10-31,33.7,33.9,33.575,33.9,37273,30.7028002088763,30.8850126730239,30.588917418784,30.8850126730239,40911.5810758152,0.0,1.0
2014-11-03,33.4731,33.5199,33.42,33.5,27765,30.4960801683008,30.5387178849114,30.4477027590696,30.5205877447287,30475.4124586164,0.0,1.0
2014-11-04,33.62,33.736,33.48,33.48,84770,30.6299152232172,30.7355984524229,30.5023664983139,30.5023664983139,93045.2265124048,0.0,1.0
2014-11-05,33.35,33.57,33.34,33.4,197639,30.3839283966179,30.5843621071803,30.3748177734106,30.4294815126549,216932.470481127,0.0,1.0
2014-11-06,33.21,33.5366,33.11,33.28,118274,30.2563796717146,30.5539326256677,30.1652734396408,30.3201540341663,129819.878736913,0.0,1.0
2014-11-07,33.3359,33.44,33.2,33.2,23827,30.3710824178955,30.4659240054844,30.2472690485072,30.2472690485072,26152.9858689521,0.0,1.0
2014-11-10,33.31,33.46,33.24,33.46,22560,30.3474859037884,30.4841452518991,30.2837115413367,30.4841452518991,24762.3016411449,0.0,1.0
2014-11-11,33.28,33.5599,33.1701,33.295,55184,30.3201540341663,30.5751603777409,30.2200282851171,30.3338199689773,60571.0484824883,0.0,1.0
2014-11-12,33.3,33.349,33.181,33.27,77673,30.338375280581,30.3830173342972,30.2299588644132,30.3110434109589,85255.4191211279,0.0,1.0
2014-11-13,33.31,33.425,33.21,33.25,64242,30.3474859037884,30.4522580706733,30.2563796717146,30.2928221645441,70513.2882105686,0.0,1.0
2014-11-14,33.33,33.35,33.06,33.27,104455,30.3657071502032,30.3839283966179,30.1197203236039,30.3110434109589,114651.871361958,0.0,1.0
2014-11-17,33.13,33.25,33.13,33.18,77370,30.1834946860555,30.2928221645441,30.1834946860555,30.2290478020925,84922.8403357881,0.0,1.0
2014-11-18,33.26,33.29,33.23,33.25,91986,30.3019327877515,30.3292646573737,30.2746009181294,30.2928221645441,100965.650654359,0.0,1.0
2014-11-19,33.15,33.29,33.1,33.1,95822,30.2017159324703,30.3292646573737,30.1561628164334,30.1561628164334,105176.120029157,0.0,1.0
2014-11-20,33.13,33.22,33.1,33.18,111877,30.1834946860555,30.265490294922,30.1561628164334,30.2290478020925,122798.405173155,0.0,1.0
2014-11-21,33.04,33.18,32.9801,33.04,35949,30.1014990771891,30.2290478020925,30.0469264441769,30.1014990771891,39458.332522053,0.0,1.0
2014-11-24,33.07,33.1,32.9901,33.02,44224,30.1288309468113,30.1561628164334,30.0560370673843,30.0832778307744,48541.1359830668,0.0,1.0
2014-11-25,33.11,33.18,33.0601,33.08,20876,30.1652734396408,30.2290478020925,30.1198114298359,30.1379415700186,22913.9099760877,0.0,1.0
2014-11-26,33.21,33.23,33.11,33.146,44425,30.2563796717146,30.2746009181294,30.1652734396408,30.1980716831874,48761.7575535399,0.0,1.0
2014-11-28,32.96,33.05,32.96,33.05,15306,30.0286140915301,30.1106097003965,30.0286140915301,30.1106097003965,16800.1679485533,0.0,1.0
2014-12-01,32.98,33.08,32.975,33.06,47740,30.0468353379448,30.1379415700186,30.0422800263411,30.1197203236039,52400.3670367135,0.0,1.0
2014-12-02,32.76,32.82,32.75,32.82,47184,29.8464016273824,29.9010653666267,29.837291004175,29.9010653666267,51790.0904537136,0.0,1.0
2014-12-03,32.67,32.7299,32.61,32.65,21067,29.764406018516,29.8189786515282,29.7097422792717,29.7461847721012,23123.5553490247,0.0,1.0
2014-12-04,32.74,32.831,32.68,32.72,26360,29.8281803809677,29.9110870521548,29.7735166417234,29.8099591345529,28933.2567048128,0.0,1.0
2014-12-05,32.45,32.52,32.41,32.52,14920,29.5639723079536,29.6277466704053,29.5275298151241,29.6277466704053,16376.4867236649,0.0,1.0
2014-12-08,32.5,32.5999,32.32,32.45,525996,29.6095254239905,29.7005405498322,29.4455342062576,29.5639723079536,577343.599912927,0.0,1.0
2014-12-09,32.61,32.85,32.56,32.56,157549,29.7097422792717,29.9283972362489,29.6641891632348,29.6641891632348,172928.894559429,0.0,1.0
2014-12-10,32.82,32.89,32.661,32.661,83450,29.9010653666267,29.9648397290784,29.7562064576294,29.7562064576294,91596.3684376569,0.0,1.0
2014-12-11,32.6,32.69,32.56,32.62,121974,29.7006316560643,29.7826272649308,29.6641891632348,29.7188529024791,133881.071825222,0.0,1.0
2014-12-12,32.72,32.7599,32.646,32.73,30087,29.8099591345529,29.8463105211504,29.7425405228183,29.8190697577603,33024.0855264683,0.0,1.0
2014-12-15,32.64,32.74,32.6,32.61,183013,29.7370741488938,29.8281803809677,29.7006316560643,29.7097422792717,200878.68396502,0.0,1.0
2014-12-16,32.91,32.91,32.75,32.82,36691,29.9830609754931,29.9830609754931,29.837291004175,29.9010653666267,40272.7663792219,0.0,1.0
2014-12-17,32.45,32.9699,32.43,32.75,349274,29.5639723079536,30.0376336085054,29.5457510615388,29.837291004175,383370.041817785,0.0,1.0
2014-12-18,32.52,32.6,32.36,32.45,154602,29.6277466704053,29.7006316560643,29.4819766990872,29.5639723079536,169694.209145579,0.0,1.0
2014-12-19,32.38,32.62,32.36,32.51,73127,29.5001979455019,29.7188529024791,29.4819766990872,29.6186360471979,80265.6397212766,0.0,1.0
2014-12-22,32.36,32.55,32.35,32.55,616201,29.4819766990872,29.6550785400274,29.4728660758798,29.6550785400274,676354.389786129,0.0,1.0
2014-12-23,32.0901,32.2999,31.99,32.21,101191,29.2360809787199,29.4272218536108,29.144883640414,29.3453173509764,111069.240486219,0.0,1.0
2014-12-24,32.32,32.33,32.18,32.25,51801,29.4455342062576,29.454644829465,29.3179854813543,29.381759843806,56857.8008560703,0.0,1.0
2014-12-26,32.42,32.82,32.25,32.82,206132,29.5366404383314,29.9010653666267,29.381759843806,29.9010653666267,226254.555048425,0.0,1.0
2014-12-29,32.3,32.6999,32.2,32.32,1570271,29.484470276659,29.8495117523134,29.393187086948,29.5027269146012,1720219.24844116,0.062737,1.0
2014-12-30,32.41,32.45,32.32,32.45,141425,29.5848817853411,29.6213950612255,29.5027269146012,29.6213950612255,154929.949805346,0.0,1.0
2014-12-31,32.26,32.39,31.88,32.29,566026,29.4479570007746,29.5666251473989,29.1010808798727,29.4753419576879,620076.929598875,0.0,1.0
2015-01-02,31.85,32.14,31.85,32.01,77930,29.0736959229594,29.3384171731214,29.0736959229594,29.2197490264971,85371.688091431,0.0,1.0
2015-01-05,31.93,32.23,31.73,32.23,57650,29.1467224747282,29.4205720438613,28.9641560953062,29.4205720438613,63155.1112340691,0.0,1.0
2015-01-06,31.94,32.08,31.84,31.84,145177,29.1558507936994,29.2836472592948,29.0645676039883,29.0645676039883,159040.235622349,0.0,1.0
2015-01-07,31.8,31.962,31.6201,31.78,78439,29.0280543281039,29.1759330954358,28.8638358698138,29.0097976901617,85929.293496776,0.0,1.0
2015-01-08,31.8,31.88,31.62,31.62,206848,29.0280543281039,29.1010808798727,28.8637445866241,28.8637445866241,226600.320009449,0.0,1.0
2015-01-09,31.88,32.03,31.83,31.84,88879,29.1010808798727,29.2380056644393,29.0554392850172,29.0645676039883,97366.2295121044,0.0,1.0
2015-01-12,31.95,32.0699,31.81,31.87,115182,29.1649791126704,29.274427657134,29.037182647075,29.0919525609016,126180.95441739,0.0,1.0
2015-01-13,31.82,32.048,30.83,30.83,64884,29.0463109660461,29.2544366385873,28.142607387907,28.142607387907,71079.9000400925,0.0,1.0
2015-01-14,31.966,32.03,31.842,31.97,71997,29.1795844230242,29.2380056644393,29.0663932677825,29.1832357506127,78872.1343195016,0.0,1.0
2015-01-15,31.92,31.99,31.806,31.93,77555,29.1375941557571,29.2014923885549,29.0335313194866,29.1467224747282,84960.8786081219,0.0,1.0
2015-01-16,31.81,32.06,31.6801,32.06,2670322,29.037182647075,29.2653906213526,28.9186057836404,29.2653906213526,2925316.26957123,0.0,1.0
2015-01-20,31.59,31.66,31.561,31.57,90274,28.8363596297108,28.9002578625085,28.8098875046946,28.8181029917686,98894.4407900145,0.0,1.0
2015-01-21,31.63,31.95,31.6,31.94,208601,28.8728729055952,29.1649791126704,28.8454879486819,29.1558507936994,228520.717407424,0.0,1.0
2015-01-22,31.37,31.64,31.3699,31.63,70031,28.6355366123465,28.8820012245663,28.6354453291568,28.8728729055952,76718.3971350059,0.0,1.0
2015-01-23,31.25,31.3799,31.18,31.18,75146,28.5259967846933,28.6445736481279,28.4620985518956,28.4620985518956,82321.8384873434,0.0,1.0
2015-01-26,31.15,31.34,31.14,31.21,106446,28.4347135949823,28.6081516554332,28.4255852760112,28.4894835088089,116610.736694219,0.0,1.0
2015-01-27,31.39,31.539,31.32,31.35,51577,28.6537932502887,28.7898052029582,28.589895017491,28.6172799744043,56502.1885883709,0.0,1.0
2015-01-28,31.24,31.37,31.24,31.33,72259,28.5168684657222,28.6355366123465,28.5168684657222,28.5990233364621,79159.1532118403,0.0,1.0
2015-01-29,31.19,31.328,31.0701,31.24,68561,28.4712268708667,28.5971976726679,28.3617783264032,28.5168684657222,75108.0239604337,0.0,1.0
2015-01-30,31.199,31.32,31.12,31.32,68666,28.4794423579407,28.589895017491,28.407328638069,28.589895017491,75223.0506157603,0.0,1.0
2015-02-02,31.27,31.35,31.17,31.35,75559,28.5442534226355,28.6172799744043,28.4529702329245,28.6172799744043,82774.2766649613,0.0,1.0
2015-02-03,31.51,31.56,31.34,31.34,1582596,28.763333077942,28.8089746727975,28.6081516554332,28.6081516554332,1733721.18679258,0.0,1.0
2015-02-04,31.32,31.5999,31.31,31.39,752307,28.589895017491,28.8453966654922,28.5807666985199,28.6537932502887,824146.266559736,0.0,1.0
2015-02-05,31.53,31.54,31.41,31.44,144083,28.7815897158842,28.7907180348553,28.672049888231,28.6994348451443,157841.767423042,0.0,1.0
2015-02-06,31.13,31.237,31.07,31.19,82406,28.4164569570401,28.5141299700309,28.3616870432135,28.4712268708667,90275.1100842096,0.0,1.0
2015-02-09,31.16,31.265,31.15,31.19,63026,28.4438419139534,28.53968926315,28.4347135949823,28.4712268708667,69044.4759867898,0.0,1.0
2015-02-10,31.11,31.139,31.05,31.06,33407,28.3982003190979,28.4246724441141,28.3434304052713,28.3525587242424,36597.0997570953,0.0,1.0
2015-02-11,30.94,31.0,30.91,31.0,33294,28.2430188965892,28.2977888104158,28.2156339396759,28.2977888104158,36473.3091661247,0.0,1.0
2015-02-12,31.26,31.3,31.08,31.08,60922,28.5351251036644,28.5716383795488,28.3708153621846,28.3708153621846,66739.5609124363,0.0,1.0
2015-02-13,31.29,31.43,31.1901,31.24,43937,28.5625100605777,28.6903065261732,28.4713181540564,28.5168684657222,48132.6300484179,0.0,1.0
2015-02-17,31.26,31.4599,29.74,30.92,70182,28.5351251036644,28.7176001998967,27.1476206200569,28.224762258647,76883.816420285,0.0,1.0
2015-02-18,31.27,31.42,31.1006,31.26,50065,28.5442534226355,28.6811782072021,28.3896196992651,28.5351251036644,54845.8047516681,0.0,1.0
2015-02-19,31.16,31.26,31.1542,31.17,166998,28.4438419139534,28.5351251036644,28.4385474889502,28.4529702329245,182944.965583123,0.0,1.0
2015-02-20,31.199,31.29,31.15,31.28,42698,28.4794423579407,28.5625100605777,28.4347135949823,28.5533817416066,46775.3155155642,0.0,1.0
2015-02-23,31.18,31.346,31.09,31.14,55251,28.4620985518956,28.6136286468159,28.3799436811557,28.4255852760112,60527.0260328455,0.0,1.0
2015-02-24,31.215,31.2199,30.97,31.04,34411,28.4940476682945,28.4985205445903,28.2704038535025,28.3343020863002,37696.9736804084,0.0,1.0
2015-02-25,31.26,31.2888,31.17,31.17,59854,28.5351251036644,28.5614146623012,28.4529702329245,28.4529702329245,65569.5755039717,0.0,1.0
2015-02-26,31.01,31.13,30.9832,31.13,284151,28.3069171293869,28.4164569570401,28.2824532345443,28.4164569570401,311285.134644786,0.0,1.0
2015-02-27,31.03,31.08,30.95,31.0599,48790,28.3251737673291,28.3708153621846,28.2521472155603,28.3524674410527,53449.0525084167,0.0,1.0
2015-03-02,30.93,31.06,30.87,31.01,36747,28.2338905776181,28.3525587242424,28.1791206637915,28.3069171293869,40256.0428884359,0.0,1.0
2015-03-03,30.96,31.05,30.916,30.9789,31172,28.2612755345314,28.3434304052713,28.2211109310585,28.2785280573867,34148.6752365723,0.0,1.0
2015-03-04,30.82,31.02,30.71,30.88,100433,28.1334790689359,28.316045448358,28.0330675602538,28.1882489827625,110023.54356585,0.0,1.0
2015-03-05,30.69,30.7546,30.6,30.66,77231,28.0148109223116,28.0737798628649,27.9326560515717,27.9874259653983,84605.9392145426,0.0,1.0
2015-03-06,30.3,30.42,30.211,30.35,56015,27.6588064824386,27.7683463100919,27.5775644435958,27.7044480772942,61363.9818868409,0.0,1.0
2015-03-09,30.28,30.5199,30.27,30.41,42473,27.6405498444964,27.8595382166132,27.6314215255253,27.7592179911208,46528.8298255787,0.0,1.0
2015-03-10,30.06,30.132,29.9034,30.09,52556,27.4397268271322,27.5054507237241,27.2967773520447,27.4671117840455,57574.6752127967,0.0,1.0
2015-03-11,29.84,29.9015,29.74,29.86,33566,27.238903809768,27.2950429714402,27.1476206200569,27.2571604477102,36771.2829780183,0.0,1.0
2015-03-12,29.9276,30.0,29.85,29.85,26301,27.3188678839548,27.3849569133056,27.2480321287391,27.2480321287391,28812.5339213746,0.0,1.0
2015-03-13,29.65,29.799,29.65,29.799,26974,27.065465749317,27.2014777019864,27.065465749317,27.2014777019864,29549.8000074203,0.0,1.0
2015-03-16,29.82,29.95,29.798,29.89,89243,27.2206471718258,27.3393153184501,27.2005648700893,27.2845454046235,97764.988583903,0.0,1.0
2015-03-17,29.88,29.92,29.81,29.9,40000,27.2754170856524,27.3119303615368,27.2115188528546,27.2936737235946,43819.6782196488,0.0,1.0
2015-03-18,30.46,30.5,29.86,29.87,43274,27.8048595859763,27.8413728618607,27.2571604477102,27.2662887666813,47406.3188819271,0.0,1.0
2015-03-19,30.02,30.18,29.849,30.11,55302,27.4032135512478,27.5492666547854,27.2471192968419,27.4853684219877,60582.8961225756,0.0,1.0
2015-03-20,30.3301,30.5099,30.13,30.13,54008,27.6862827225417,27.8504098976421,27.5036250599299,27.5036250599299,59165.3295321698,0.0,1.0
2015-03-23,30.72,30.76,30.56,30.62,37292,28.0421958792249,28.0787091551093,27.8961427756873,27.9509126895139,40853.0860041787,0.0,1.0
2015-03-24,30.64,30.69,30.46,30.69,25516,27.9691693274561,28.0148109223116,27.8048595859763,28.0148109223116,27952.572736314,0.0,1.0
2015-03-25,30.73,30.8,30.64,30.8,132812,28.051324198196,28.1152224309937,27.9691693274561,28.1152224309937,145494.4775927,0.0,1.0
2015-03-26,30.54,30.82,30.5201,30.78,44395,27.8778861377451,28.1334790689359,27.8597207829926,28.0969657930515,48634.3653640328,0.0,1.0
2015-03-27,30.6099,30.6249,30.509,30.5591,17163,27.9416930873531,27.9553855658097,27.8495883489347,27.8953212269799,18801.9284320958,0.0,1.0
2015-03-30,30.39,30.416,30.3101,30.402,16364,27.7409613531786,27.7646949825034,27.6680260845995,27.7519153359439,17926.6303596583,0.0,1.0
2015-03-31,30.34,30.36,30.23,30.2425,28985,27.6953197583231,27.7135763962653,27.5949082496409,27.6063186483548,31752.834329913,0.0,1.0
2015-04-01,30.32,30.4,30.3,30.32,70155,27.6770631203808,27.7500896721497,27.6588064824386,27.6770631203808,76854.2381374868,0.0,1.0
2015-04-02,30.59,30.59,30.42,30.42,100013,27.9235277326006,27.9235277326006,27.7683463100919,27.7683463100919,109563.436944544,0.0,1.0
2015-04-06,30.71,30.8691,30.67,30.81,36097,28.0330675602538,28.178299115084,27.9965542843694,28.1243507499648,39543.9731173667,0.0,1.0
2015-04-07,30.5,30.55,30.419,30.54,49261,27.8413728618607,27.8870144567162,27.7674334781948,27.8778861377451,53965.029219453,0.0,1.0
2015-04-08,30.51,30.583,30.4,30.52,347627,27.8505011808318,27.9171379093208,27.7500896721497,27.8596294998029,380822.582011547,0.0,1.0
2015-04-09,30.2,30.46,30.168,30.46,59752,27.5675232927276,27.8048595859763,27.5383126720201,27.8048595859763,65457.8353245116,0.0,1.0
2015-04-10,30.17,30.3,30.095,30.3,19394,27.5401383358143,27.6588064824386,27.4716759435311,27.6588064824386,21245.9709847968,0.0,1.0
2015-04-13,30.13,30.1399,30.03,30.08,29690,27.5036250599299,27.5126620957113,27.4123418702189,27.4579834650744,32525.1561585344,0.0,1.0
2015-04-14,30.32,30.3669,30.24,30.24,35119,27.6770631203808,27.7198749363553,27.604036568612,27.604036568612,38472.5819848963,0.0,1.0
2015-04-15,30.43,30.47,30.23,30.24,37685,27.777474629063,27.8139879049474,27.5949082496409,27.604036568612,41283.6143426867,0.0,1.0
2015-04-16,30.57,30.7173,30.35,30.35,26220,27.9052710946584,28.0397312331027,27.7044480772942,27.7044480772942,28723.7990729798,0.0,1.0
2015-04-17,30.61,30.66,30.56,30.58,30391,27.9417843705428,27.9874259653983,27.8961427756873,27.9143994136295,33293.0960193337,0.0,1.0
2015-04-20,30.45,30.61,30.4259,30.54,26310,27.7957312670052,27.9417843705428,27.7737320182848,27.8778861377451,28822.393348974,0.0,1.0
2015-04-21,30.41,30.54,30.37,30.38,3508585,27.7592179911208,27.8778861377451,27.7227047152364,27.7318330342075,3843626.64265716,0.0,1.0
2015-04-22,30.46,30.49,30.41,30.47,58799,27.8048595859763,27.8322445428896,27.7592179911208,27.8139879049474,64413.8314909283,0.0,1.0
2015-04-23,30.62,30.66,30.3,30.3,25824,27.9509126895139,27.9874259653983,27.6588064824386,27.6588064824386,28289.9842586053,0.0,1.0
2015-04-24,30.745,30.77,30.65,30.67,109749,28.0650166766527,28.0878374740804,27.9782976464272,27.9965542843694,120229.146623206,0.0,1.0
2015-04-27,30.79,30.88,30.72,30.75,30949,28.1060941120226,28.1882489827625,28.0421958792249,28.0695808361382,33904.3805304979,0.0,1.0
2015-04-28,31.014,31.03,30.86,30.86,14671,28.3105684569753,28.3251737673291,28.1699923448203,28.1699923448203,16071.9624790117,0.0,1.0
2015-04-29,31.19,31.3571,31.06,31.06,35499,28.4712268708667,28.6237610808738,28.3525587242424,28.3525587242424,38888.8689279829,0.0,1.0
2015-04-30,31.21,31.24,31.11,31.11,10761,28.4894835088089,28.5168684657222,28.3982003190979,28.3982003190979,11788.588933041,0.0,1.0
2015-05-01,31.03,31.18,30.97,31.169,17553,28.3251737673291,28.4620985518956,28.2704038535025,28.4520574010274,19229.1702947374,0.0,1.0
2015-05-04,31.02,31.0399,30.9001,30.938,38467,28.316045448358,28.3342108031105,28.2065969038945,28.2411932327949,42140.2890518808,0.0,1.0
2015-05-05,31.12,31.1581,30.98,31.0,47086,28.407328638069,28.4421075333489,28.2795321724736,28.2977888104158,51582.3342162597,0.0,1.0
2015-05-06,31.37,31.41,31.25,31.25,12918,28.6355366123465,28.672049888231,28.5259967846933,28.5259967846933,14151.5650810356,0.0,1.0
2015-05-07,31.2,31.24,31.14,31.24,21123,28.4803551898378,28.5168684657222,28.4255852760112,28.5168684657222,23140.0765758411,0.0,1.0
2015-05-08,31.22,31.22,31.07,31.07,13449,28.49861182778,28.49861182778,28.3616870432135,28.3616870432135,14733.2713094015,0.0,1.0
2015-05-11,31.0,31.05,31.0,31.02,13165,28.2977888104158,28.3434304052713,28.2977888104158,28.316045448358,14422.1515940419,0.0,1.0
2015-05-12,31.2124,31.24,31.1501,31.201,6869,28.491674305362,28.5168684657222,28.434804878172,28.4812680217349,7524.9342422692,0.0,1.0
2015-05-13,31.46,31.52,31.42,31.42,43291,28.7176914830865,28.7724613969131,28.6811782072021,28.6811782072021,47424.9422451704,0.0,1.0
2015-05-14,31.55,31.5999,31.5,31.55,10712,28.7998463538264,28.8453966654922,28.7542047589709,28.7998463538264,11734.909827222,0.0,1.0
2015-05-15,31.596,31.632,31.43,31.43,11207,28.8418366210934,28.8746985693894,28.6903065261732,28.6903065261732,12277.1783451901,0.0,1.0
2015-05-18,31.38,31.585,31.32,31.44,40058,28.6446649313176,28.8317954702252,28.589895017491,28.6994348451443,43883.2167530674,0.0,1.0
2015-05-19,31.06,31.12,31.005,31.07,226899,28.3525587242424,28.407328638069,28.3023529699013,28.3616870432135,248566.029209003,0.0,1.0
2015-05-20,30.94,31.04,30.86,30.9496,22132,28.2430188965892,28.3343020863002,28.1699923448203,28.2517820828014,24245.4279589317,0.0,1.0
2015-05-21,30.98,31.03,30.96,30.96,15241,28.2795321724736,28.3251737673291,28.2612755345314,28.2612755345314,16696.3928936417,0.0,1.0
2015-05-22,30.825,30.911,30.7569,30.86,57313,28.1380432284215,28.216546771573,28.0758793762283,28.1699923448203,62785.9304450684,0.0,1.0
2015-05-26,30.48,30.59,30.43,30.49,26339,27.8231162239185,27.9235277326006,27.777474629063,27.8322445428896,28854.1626156833,0.0,1.0
2015-05-27,30.38,30.42,30.32,30.34,67226,27.7318330342075,27.7683463100919,27.6770631203808,27.6953197583231,73645.5421998528,0.0,1.0
2015-05-28,30.38,30.42,30.2501,30.29,19854,27.7318330342075,27.7683463100919,27.6132561707728,27.6496781634675,21749.8972843227,0.0,1.0
2015-05-29,30.49,30.5,30.4087,30.489,9525,27.8322445428896,27.8413728618607,27.7580313096545,27.8313317109925,10434.5608760539,0.0,1.0
2015-06-01,30.2866,30.4392,30.19,30.39,38049,27.6465745350174,27.7858726825164,27.5583949737565,27.7409613531786,41682.3734144855,0.0,1.0
2015-06-02,30.66,30.7499,30.507,30.51,19947,27.9874259653983,28.0694895529485,27.8477626851405,27.8505011808318,21851.7780361834,0.0,1.0
2015-06-03,30.79,30.8,30.6807,30.7655,9806,28.1060941120226,28.1152224309937,28.0063215856685,28.0837297305434,10742.3941155469,0.0,1.0
2015-06-04,30.71,30.763,30.6601,30.71,19341,28.0330675602538,28.0814476508007,27.987517248588,28.0330675602538,21187.9099111557,0.0,1.0
2015-06-05,30.37,30.47,30.288,30.47,9151,27.7227047152364,27.8139879049474,27.6478524996733,27.8139879049474,10024.8468847002,0.0,1.0
2015-06-08,30.7,30.74,30.18,30.23,34455,28.0239392412827,28.0604525171671,27.5492666547854,27.5949082496409,37745.1753264501,0.0,1.0
2015-06-09,30.66,30.868,30.64,30.6481,9305,27.9874259653983,28.1772949999972,27.9691693274561,27.9765632658227,10193.5526458458,0.0,1.0
2015-06-10,30.9,30.96,30.87,30.93,25262,28.2065056207048,28.2612755345314,28.1791206637915,28.2338905776181,27674.3177796192,0.0,1.0
2015-06-11,30.85,30.9399,30.73,30.745,8793,28.1608640258492,28.2429276133995,28.051324198196,28.0650166766527,9632.66076463433,0.0,1.0
2015-06-12,30.8,30.95,30.67,30.67,62939,28.1152224309937,28.2521472155603,27.9965542843694,27.9965542843694,68949.1681866621,0.0,1.0
2015-06-15,30.84,30.896,30.75,30.76,15041,28.1517357068781,28.2028542931163,28.0695808361382,28.0787091551093,16477.2945025435,0.0,1.0
2015-06-16,30.8,30.82,30.6201,30.6201,10570,28.1152224309937,28.1334790689359,27.9510039727036,27.9510039727036,11579.3499695422,0.0,1.0
2015-06-17,30.93,31.09,30.68,30.728,30696,28.2338905776181,28.3799436811557,28.0056826033405,28.0494985344018,33627.2210657585,0.0,1.0
2015-06-18,31.12,31.12,30.9668,31.11,21072,28.407328638069,28.407328638069,28.2674827914317,28.3982003190979,23084.206486111,0.0,1.0
2015-06-19,30.9125,31.17,30.9125,31.02,49866,28.2179160194186,28.4529702329245,28.2179160194186,28.316045448358,54627.8018525254,0.0,1.0
2015-06-22,30.94,31.07,30.84,31.03,28592,28.2430188965892,28.3616870432135,28.1517357068781,28.3251737673291,31322.305991405,0.0,1.0
2015-06-23,30.74,30.8165,30.66,30.68,18343,28.0604525171671,28.1302841572961,27.9874259653983,28.0056826033405,20094.6089395755,0.0,1.0
2015-06-24,30.75,31.07,30.61,30.81,36147,28.0695808361382,28.3616870432135,27.9417843705428,28.1243507499648,39598.7477151412,0.0,1.0
2015-06-25,30.78,30.79,30.68,30.7224,26669,28.0969657930515,28.1060941120226,28.0056826033405,28.044386675778,29215.6749609954,0.0,1.0
2015-06-26,30.69,30.69,30.56,30.69,28986,28.0148109223116,28.0148109223116,27.8961427756873,28.0148109223116,31753.9298218686,0.0,1.0
2015-06-29,30.68,31.17,30.5701,30.62,16806,28.0056826033405,28.4529702329245,27.9053623778481,27.9509126895139,18410.8378039855,0.0,1.0
2015-06-30,30.66,30.7501,30.59,30.6001,794081,27.9874259653983,28.0696721193279,27.9235277326006,27.9327473347614,869909.347508425,0.0,1.0
2015-07-01,30.47,30.74,30.4667,30.74,66138,27.8139879049474,28.0604525171671,27.8109755596869,28.0604525171671,72453.6469522784,0.0,1.0
2015-07-02,30.47,30.6,30.46,30.52,18968,27.8139879049474,27.9326560515717,27.8048595859763,27.8596294998029,20779.2914117575,0.0,1.0
2015-07-06,30.5,30.55,30.4,30.45,14244,27.8413728618607,27.8870144567162,27.7500896721497,27.7957312670052,15604.187414017,0.0,1.0
2015-07-07,30.35,30.45,30.23,30.3299,51842,27.7044480772942,27.7957312670052,27.5949082496409,27.6861001561622,56792.4939565758,0.0,1.0
2015-07-08,30.57,30.5899,30.455,30.46,22665,27.9052710946584,27.9234364494109,27.8002954264907,27.8048595859763,24829.3251712085,0.0,1.0
2015-07-09,30.43,30.88,30.38,30.47,173898,27.777474629063,28.1882489827625,27.7318330342075,27.8139879049474,190503.860076012,0.0,1.0
2015-07-10,30.52,30.57,30.445,30.52,12134,27.8596294998029,27.9052710946584,27.7911671075196,27.8596294998029,13292.6993879305,0.0,1.0
2015-07-13,30.3799,30.42,30.3101,30.33,25406,27.7317417510177,27.7683463100919,27.6680260845995,27.6861914393519,27832.06862121,0.0,1.0
2015-07-14,30.4,30.41,30.34,30.39,59973,27.7500896721497,27.7592179911208,27.6953197583231,27.7409613531786,65699.939046675,0.0,1.0
2015-07-15,30.2,30.29,30.18,30.2528,56388,27.5675232927276,27.6496781634675,27.5492666547854,27.615720816895,61772.6003862391,0.0,1.0
2015-07-16,30.075,30.1776,30.068,30.1396,31309,27.4534193055888,27.5470758582324,27.4470294823091,27.5123882461422,34298.7576344747,0.0,1.0
2015-07-17,30.03,30.126,30.03,30.0506,140889,27.4123418702189,27.4999737323415,27.4123418702189,27.4311462072994,154342.766117203,0.0,1.0
2015-07-20,29.94,30.0199,29.86,29.98,13521,27.330186999479,27.4031222680581,27.2571604477102,27.3667002753634,14812.1467301968,0.0,1.0
2015-07-21,30.13,30.19,30.041,30.041,15522,27.5036250599299,27.5583949737565,27.4223830210871,27.4223830210871,17004.2261331348,0.0,1.0
2015-07-22,30.06,30.109,30.04,30.04,31747,27.4397268271322,27.4844555900906,27.42147018919,27.42147018919,34778.5831109798,0.0,1.0
2015-07-23,30.15,30.19,30.12,30.16,3037,27.5218816978721,27.5583949737565,27.4944967409588,27.5310100168432,3327.00906882684,0.0,1.0
2015-07-24,30.09,30.0928,30.06,30.069,7873,27.4671117840455,27.4696677133574,27.4397268271322,27.4479423142062,8624.80816558239,0.0,1.0
2015-07-27,30.23,30.33,30.22,30.27,54887,27.5949082496409,27.6861914393519,27.5857799306698,27.6314215255253,60128.2669610468,0.0,1.0
2015-07-28,30.22,30.3,30.17,30.17,21992,27.5857799306698,27.6588064824386,27.5401383358143,27.5401383358143,24092.059085163,0.0,1.0
2015-07-29,30.17,30.3,30.17,30.21,4423,27.5401383358143,27.6588064824386,27.5401383358143,27.5766516116987,4845.36091913768,0.0,1.0
2015-07-30,30.0,30.05,29.93,30.04,8601,27.3849569133056,27.4305985081611,27.3210586805079,27.42147018919,9422.32630918,0.0,1.0
2015-07-31,30.1,30.28,30.06,30.28,29755,27.4762401030166,27.6405498444964,27.4397268271322,27.6405498444964,32596.3631356413,0.0,1.0
2015-08-03,30.0,30.1,29.969,30.03,65566,27.3849569133056,27.4762401030166,27.3566591244952,27.4123418702189,71827.0255537374,0.0,1.0
2015-08-04,29.96,30.07,29.91,30.06,16129,27.3484436374212,27.4488551461033,27.3028020425657,27.4397268271322,17669.1897501179,0.0,1.0
2015-08-05,29.86,29.96,29.7901,29.96,7087,27.2571604477102,27.3484436374212,27.1933534981022,27.3484436374212,7763.75148856628,0.0,1.0
2015-08-06,29.96,29.96,29.82,29.88,14750,27.3484436374212,27.3484436374212,27.2206471718258,27.2754170856524,16158.5063434955,0.0,1.0
2015-08-07,30.01,30.05,29.791,29.8,13946,27.3940852322767,27.4305985081611,27.1941750468096,27.2023905338836,15277.7308112806,0.0,1.0
2015-08-10,30.09,30.0999,29.965,29.97,10764,27.4671117840455,27.4761488198269,27.3530077969067,27.3575719563923,11791.8754089075,0.0,1.0
2015-08-11,29.97,30.069,29.91,30.069,19688,27.3575719563923,27.4479423142062,27.3028020425657,27.4479423142062,21568.0456197112,0.0,1.0
2015-08-12,30.25,30.324,30.0901,30.24,5653,27.6131648875831,27.6807144479693,27.4672030672352,27.604036568612,6192.81602439189,0.0,1.0
2015-08-13,30.13,30.229,30.1,30.1,19924,27.5036250599299,27.5939954177438,27.4762401030166,27.4762401030166,21826.5817212071,0.0,1.0
2015-08-14,30.08,30.17,30.0601,30.09,9492,27.4579834650744,27.5401383358143,27.4398181103219,27.4671117840455,10398.4096415227,0.0,1.0
2015-08-17,30.0,30.04,30.0,30.04,6744,27.3849569133056,27.42147018919,27.3849569133056,27.42147018919,7387.9977478328,0.0,1.0
2015-08-18,30.0,30.0,29.9001,29.94,16321,27.3849569133056,27.3849569133056,27.2937650067843,27.330186999479,17879.5242055722,0.0,1.0
2015-08-19,30.05,30.1099,29.9,29.91,6502,27.4305985081611,27.485277138798,27.2936737235946,27.3028020425657,7122.88869460392,0.0,1.0
2015-08-20,30.1699,30.1904,30.06,30.06,6578,27.5400470526246,27.5587601065154,27.4397268271322,27.4397268271322,7206.14608322126,0.0,1.0
2015-08-21,30.402,30.42,30.326,30.3576,20717,27.7519153359439,27.7683463100919,27.6825401117635,27.7113855997122,22695.3068419116,0.0,1.0
2015-08-24,30.74,31.9,30.362,30.91,16142,28.0604525171671,29.1193375178149,27.7154020600595,28.2156339396759,17683.4311455393,0.0,1.0
2015-08-25,30.68,30.71,30.45,30.64,9156,28.0056826033405,28.0330675602538,27.7957312670052,27.9691693274561,10030.3243444776,0.0,1.0
2015-08-26,30.3,30.46,30.3,30.4,21385,27.6588064824386,27.8048595859763,27.6588064824386,27.7500896721497,23427.0954681798,0.0,1.0
2015-08-27,30.32,30.375,30.16,30.27,24518,27.6770631203808,27.7272688747219,27.5310100168432,27.6314215255253,26859.2717647338,0.0,1.0
2015-08-28,30.22,30.266,30.12,30.1699,15647,27.5857799306698,27.6277701979369,27.4944967409588,27.5400470526246,17141.1626275712,0.0,1.0
2015-08-31,30.13,30.34,30.1001,30.23,3929,27.5036250599299,27.6953197583231,27.4763313862063,27.5949082496409,4304.18789312501,0.0,1.0
2015-09-01,30.3207,30.4783,30.3,30.36,13737,27.6777021027088,27.8215644096934,27.6588064824386,27.7135763962653,15048.7729925829,0.0,1.0
2015-09-02,30.18,30.49,30.04,30.32,16497,27.5492666547854,27.8322445428896,27.42147018919,27.6770631203808,18072.3307897387,0.0,1.0
2015-09-03,29.945,30.299,29.87,30.23,81046,27.3347511589645,27.6578936505415,27.2662887666813,27.5949082496409,88785.2410247417,0.0,1.0
2015-09-04,29.947,30.19,29.82,29.985,88533,27.3365768227587,27.5583949737565,27.2206471718258,27.3712644348489,96987.1892955045,0.0,1.0
2015-09-08,30.23,30.285,30.1,30.19,14336,27.5949082496409,27.645114003982,27.4762401030166,27.5583949737565,15704.9726739222,0.0,1.0
2015-09-09,30.12,30.12,29.99,30.11,9333,27.4944967409588,27.4944967409588,27.3758285943345,27.4853684219877,10224.2264205996,0.0,1.0
2015-09-10,30.2,30.25,30.01,30.07,157023,27.5675232927276,27.6131648875831,27.3940852322767,27.4488551461033,172017.433327098,0.0,1.0
2015-09-11,30.38,30.39,30.262,30.262,4309,27.7318330342075,27.7409613531786,27.6241188703485,27.6241188703485,4720.47483621167,0.0,1.0
2015-09-14,30.31,30.41,30.29,30.374,6508,27.6679348014097,27.7592179911208,27.6496781634675,27.7263560428248,7129.46164633688,0.0,1.0
2015-09-15,30.26,30.35,30.215,30.3,9637,27.6222932065542,27.7044480772942,27.5812157711843,27.6588064824386,10557.2559750689,0.0,1.0
2015-09-16,30.32,30.43,30.3,30.3775,5851,27.6770631203808,27.777474629063,27.6588064824386,27.7295509544647,6409.72343157915,0.0,1.0
2015-09-17,30.55,30.76,30.3201,30.44,9118,27.8870144567162,28.0787091551093,27.6771544035706,27.7866029480341,9988.69565016896,0.0,1.0
2015-09-18,30.37,30.71,30.37,30.7,11702,27.7227047152364,28.0330675602538,27.7227047152364,28.0239392412827,12819.4468631583,0.0,1.0
2015-09-21,30.2,30.35,30.16,30.34,9306,27.5675232927276,27.7044480772942,27.5310100168432,27.6953197583231,10194.6481378013,0.0,1.0
2015-09-22,30.16,30.19,30.0701,30.19,7477,27.5310100168432,27.5583949737565,27.448946429293,27.5583949737565,8190.99335120787,0.0,1.0
2015-09-23,30.11,30.1693,30.0401,30.05,4880,27.4853684219877,27.5394993534863,27.4215614723797,27.4305985081611,5346.00074279717,0.0,1.0
2015-09-24,30.12,30.2399,30.06,30.2399,23218,27.4944967409588,27.6039452854223,27.4397268271322,27.6039452854223,25435.1322225952,0.0,1.0
2015-09-25,30.0566,30.0959,30.02,30.0661,6235,27.436623198682,27.4724974922385,27.4032135512478,27.4452951017046,6830.39234248778,0.0,1.0
2015-09-28,30.09,30.16,29.8728,29.96,13247,27.4671117840455,27.5310100168432,27.2688446959932,27.3484436374212,14511.9819343922,0.0,1.0
2015-09-29,30.1,30.1993,30.078,30.078,48584,27.4762401030166,27.5668843103996,27.4561578012802,27.4561578012802,53223.3811655855,0.0,1.0
2015-09-30,30.08,30.1,30.02,30.1,28222,27.4579834650744,27.4762401030166,27.4032135512478,27.4762401030166,30916.9739678733,0.0,1.0
2015-10-01,30.17,30.18,30.13,30.13,3526,27.5401383358143,27.5492666547854,27.5036250599299,27.5036250599299,3862.70463506205,0.0,1.0
2015-10-02,30.16,30.4043,30.16,30.316,19144,27.5310100168432,27.7540148493072,27.5310100168432,27.6734117927924,20972.097995924,0.0,1.0
2015-10-05,30.21,30.28,30.2001,30.28,11163,27.5766516116987,27.6405498444964,27.5676145759173,27.6405498444964,12228.9766991485,0.0,1.0
2015-10-06,30.38,30.4419,30.25,30.25,26244,27.7318330342075,27.7883373286386,27.6131648875831,27.6131648875831,28750.0908799116,0.0,1.0
2015-10-07,30.39,30.4899,30.36,30.41,25962,27.7409613531786,27.8321532596999,27.7135763962653,27.7592179911208,28441.1621484631,0.0,1.0
2015-10-08,30.45,30.6,30.415,30.48,12828,27.7957312670052,27.9326560515717,27.7637821506063,27.8231162239185,14052.9708050414,0.0,1.0
2015-10-09,30.625,30.68,30.5816,30.6265,3481,27.9554768489995,28.0056826033405,27.9158599446649,27.9568460968451,3813.40749706494,0.0,1.0
2015-10-12,30.63,30.78,30.548,30.66,14607,27.960041008485,28.0969657930515,27.885188792922,27.9874259653983,16001.8509938603,0.0,1.0
2015-10-13,30.66,30.6727,30.6164,30.6164,6849,27.9874259653983,27.9990189304916,27.9476264946843,27.9476264946843,7503.02440315938,0.0,1.0
2015-10-14,30.7901,30.97,30.731,30.82,16194,28.1061853952123,28.2704038535025,28.0522370300931,28.1334790689359,17740.3967272249,0.0,1.0
2015-10-15,30.81,30.92,30.75,30.86,38155,28.1243507499648,28.224762258647,28.0695808361382,28.1699923448203,41798.4955617676,0.0,1.0
2015-10-16,30.71,30.9199,30.633,30.825,9068,28.0330675602538,28.2246709754572,27.9627795041763,28.1380432284215,9933.92105239441,0.0,1.0
2015-10-19,30.64,30.71,30.607,30.6366,12740,27.9691693274561,28.0330675602538,27.9390458748515,27.9660656990059,13956.5675129582,0.0,1.0
2015-10-20,30.595,30.6586,30.585,30.6586,11061,27.9280918920861,27.9861480007424,27.918963573115,27.9861480007424,12117.2365196884,0.0,1.0
2015-10-21,30.61,30.63,30.54,30.54,5553,27.9417843705428,27.960041008485,27.8778861377451,27.8778861377451,6083.26682884276,0.0,1.0
2015-10-22,30.45,30.45,30.45,30.45,814,27.7957312670052,27.7957312670052,27.7957312670052,27.7957312670052,891.730451769854,0.0,1.0
2015-10-23,30.09,30.219,29.9496,30.2,5722,27.4671117840455,27.5848670987727,27.3389501856912,27.5675232927276,6268.40496932077,0.0,1.0
2015-10-26,30.16,30.19,30.0519,30.19,13364,27.5310100168432,27.5583949737565,27.4323328887656,27.5583949737565,14640.1544931847,0.0,1.0
2015-10-27,30.23,30.28,30.149,30.16,19710,27.5949082496409,27.6405498444964,27.520968865975,27.5310100168432,21592.146442732,0.0,1.0
2015-10-28,30.15,30.74,29.97,30.25,71558,27.5218816978721,28.0604525171671,27.3575719563923,27.6131648875831,78391.2133510409,0.0,1.0
2015-10-29,30.09,30.12,29.9,29.96,152269,27.4671117840455,27.4944967409588,27.2936737235946,27.3484436374212,166809.464570693,0.0,1.0
2015-10-30,30.11,30.2499,30.11,30.12,15015,27.4853684219877,27.6130736043934,27.4853684219877,27.4944967409588,16448.8117117007,0.0,1.0
2015-11-02,30.1565,30.24,30.15,30.17,9775,27.5278151052033,27.604036568612,27.5218816978721,27.5401383358143,10708.4338649267,0.0,1.0
2015-11-03,30.09,30.16,30.05,30.15,26860,27.4671117840455,27.5310100168432,27.4305985081611,27.5218816978721,29424.9139244942,0.0,1.0
2015-11-04,29.96,30.019,29.87,30.0,22013,27.3484436374212,27.4023007193507,27.2662887666813,27.3849569133056,24115.0644162283,0.0,1.0
2015-11-05,29.89,29.9533,29.86,29.9533,39115,27.2845454046235,27.3423276637105,27.2571604477102,27.3423276637105,42850.1678390391,0.0,1.0
2015-11-06,29.59,29.6,29.46,29.58,11160,27.0106958354904,27.0198241544615,26.8920276888661,27.0015675165193,12225.690223282,0.0,1.0
2015-11-09,29.49,29.6499,29.4811,29.5196,6958,26.9194126457794,27.0653744661273,26.9112884418951,26.9464324699339,7622.43302630792,0.0,1.0
2015-11-10,29.51,29.51,29.4563,29.4669,4251,26.9376692837216,26.9376692837216,26.8886502108468,26.8983262289561,4656.93630279318,0.0,1.0
2015-11-11,29.62,29.78,29.48,29.78,24413,27.0380807924037,27.1841338959413,26.9102843268083,27.1841338959413,26744.2451094072,0.0,1.0
2015-11-12,29.63,29.68,29.549,29.55,8657,27.0472091113748,27.0928507062303,26.9732697277089,26.974182559606,9483.67385868752,0.0,1.0
2015-11-13,29.575,29.62,29.491,29.62,57975,26.9970033570338,27.0380807924037,26.9203254776765,27.0380807924037,63511.1461196035,0.0,1.0
2015-11-16,29.49,29.51,29.43,29.4991,12759,26.9194126457794,26.9376692837216,26.8646427319528,26.9277194160431,13977.3818601125,0.0,1.0
2015-11-17,29.44,29.45,29.38,29.43,12679,26.8737710509239,26.882899369895,26.8190011370973,26.8646427319528,13889.7425036732,0.0,1.0
2015-11-18,29.45,29.46,29.25,29.401,19459,26.882899369895,26.8920276888661,26.7003329904729,26.8381706069366,21317.1779619037,0.0,1.0
2015-11-19,29.62,29.7,29.565,29.609,27212,27.0380807924037,27.1111073441725,26.9878750380627,27.0280396415355,29810.5270928272,0.0,1.0
2015-11-20,29.55,29.59,29.52,29.55,7169,26.974182559606,27.0106958354904,26.9467976026927,26.974182559606,7853.58182891657,0.0,1.0
2015-11-23,29.5,29.53,29.49,29.5152,5929,26.9285409647505,26.9559259216638,26.9194126457794,26.9424160095866,6495.17180410745,0.0,1.0
2015-11-24,29.55,29.619,29.51,29.51,12380,26.974182559606,27.0371679605066,26.9376692837216,26.9376692837216,13562.1904089813,0.0,1.0
2015-11-25,29.52,29.5965,29.5,29.501,5076,26.9467976026927,27.0166292428216,26.9285409647505,26.9294537966476,5560.71716607344,0.0,1.0
2015-11-27,29.46,29.4695,29.4,29.407,5247,26.8920276888661,26.9006995918886,26.8372577750395,26.8436475983192,5748.04629046244,0.0,1.0
2015-11-30,29.43,29.46,29.4,29.46,9751,26.8646427319528,26.8920276888661,26.8372577750395,26.8920276888661,10682.1420579949,0.0,1.0
2015-12-01,29.57,29.58,29.51,29.5435,6328,26.9924391975482,27.0015675165193,26.9376692837216,26.9682491522748,6932.27309434845,0.0,1.0
2015-12-02,29.53,29.57,29.33,29.47,144083,26.9559259216638,26.9924391975482,26.7733595422418,26.9011560078372,157841.767423042,0.0,1.0
2015-12-03,29.95,29.98,29.7188,29.7188,31281,27.3393153184501,27.3667002753634,27.1282685838382,27.1282685838382,34268.0838597209,0.0,1.0
2015-12-04,29.81,29.94,29.73,29.88,154023,27.2115188528546,27.330186999479,27.1384923010858,27.2754170856524,168730.957460625,0.0,1.0
2015-12-07,29.68,29.75,29.6189,29.65,36958,27.0928507062303,27.156748939028,27.0370766773169,27.065465749317,40487.1916910446,0.0,1.0
2015-12-08,29.69,29.71,29.6501,29.6661,11862,27.1019790252014,27.1202356631436,27.0655570325067,27.0801623428605,12994.7255760369,0.0,1.0
2015-12-09,29.99,29.99,29.83,29.83,12098,27.3758285943345,27.3758285943345,27.2297754907969,27.2297754907969,13253.2616775328,0.0,1.0
2015-12-10,29.81,29.9,29.8,29.87,23643,27.2115188528546,27.2936737235946,27.2023905338836,27.2662887666813,25900.716303679,0.0,1.0
2015-12-11,29.83,29.98,29.81,29.88,43263,27.2297754907969,27.3667002753634,27.2115188528546,27.2754170856524,47394.2684704167,0.0,1.0
2015-12-14,29.85,29.9944,29.8401,29.92,129655,27.2480321287391,27.3798450546818,27.2389950929577,27.3119303615368,142036.009489214,0.0,1.0
2015-12-15,29.75,29.881,29.73,29.83,27678,27.156748939028,27.2763299175495,27.1384923010858,27.2297754907969,30321.0263440861,0.0,1.0
2015-12-16,29.7,30.67,29.5415,29.75,20061,27.1111073441725,27.9965542843694,26.9664234884806,27.156748939028,21976.6641191094,0.0,1.0
2015-12-17,29.57,29.62,29.47,29.54,17114,26.9924391975482,27.0380807924037,26.9011560078372,26.9650542406349,18748.2493262768,0.0,1.0
2015-12-18,29.7,29.71,29.581,29.581,12636,27.1111073441725,27.1202356631436,27.0024803484164,27.0024803484164,13842.6363495871,0.0,1.0
2015-12-21,29.75,29.87,29.7399,29.7399,18280,27.156748939028,27.2662887666813,27.1475293368672,27.1475293368672,20025.5929463796,0.0,1.0
2015-12-22,29.8,29.8958,29.79,29.8958,9168,27.2023905338836,27.2898398296267,27.1932622149124,27.2898398296267,10043.4702479435,0.0,1.0
2015-12-23,29.7701,29.8845,29.66,29.8845,69598,27.17509686016,27.2795248291894,27.0745940682881,27.2795248291894,76244.049118278,0.0,1.0
2015-12-24,29.8745,29.92,29.855,29.86,11072,27.2703965102183,27.3119303615368,27.2525962882246,27.2571604477102,12129.2869311988,0.0,1.0
2015-12-28,29.89,29.94,29.8,29.9,147367,27.2845454046235,27.330186999479,27.2023905338836,27.2936737235946,161439.363004875,0.0,1.0
2015-12-29,29.82,29.87,29.76,29.83,413455,27.2366491149821,27.2823175407282,27.1818470040868,27.2457828001313,452670.519341458,0.01753,1.0
2015-12-30,29.79,29.83,29.65,29.79,810660,27.2092480595344,27.2457828001313,27.0813764674453,27.2092480595344,887549.753200098,0.0,1.0
2015-12-31,29.75,29.773,29.59,29.7673,36228,27.1727133189375,27.1937207947807,27.02657435655,27.1885145942457,39664.1655674798,0.0,1.0
2016-01-04,29.67,29.71,29.6,29.71,20463,27.0996438377438,27.1361785783406,27.0357080416992,27.1361785783406,22403.8815283023,0.0,1.0
2016-01-05,29.575,29.59,29.52,29.55,23330,27.0128738288261,27.02657435655,26.9626385605054,26.9900396159531,25542.8117116403,0.0,1.0
2016-01-06,29.6,29.6,29.51,29.53,18267,27.0357080416992,27.0357080416992,26.9535048753562,26.9717722456546,19999.5945793627,0.0,1.0
2016-01-07,29.7898,29.7999,29.62,29.67,9381,27.2090653858314,27.2182904078322,27.0539754119976,27.0996438377438,10270.7722531889,0.0,1.0
2016-01-08,29.71,29.73,29.6401,29.73,15587,27.1361785783406,27.1544459486391,27.0723341191476,27.1544459486391,17065.4010351195,0.0,1.0
2016-01-11,29.61,29.8577,29.61,29.7076,13234,27.0448417268484,27.2710831079947,27.0448417268484,27.1339864939048,14489.2228972073,0.0,1.0
2016-01-12,29.62,29.67,29.5,29.67,14420,27.0539754119976,27.0996438377438,26.944371190207,27.0996438377438,15787.7130253687,0.0,1.0
2016-01-13,29.61,29.62,29.53,29.58,27369,27.0448417268484,27.0539754119976,26.9717722456546,27.0174406714007,29964.9041464158,0.0,1.0
2016-01-14,29.54,29.669,29.525,29.61,8920,26.9809059308039,27.0987304692288,26.96720540308,27.0448417268484,9766.04716964554,0.0,1.0
2016-01-15,29.56,29.689,29.56,29.68,34508,26.9991733011023,27.1169978395273,26.9991733011023,27.108777522893,37781.0264271445,0.0,1.0
2016-01-19,29.61,29.62,29.57,29.59,5943,27.0448417268484,27.0539754119976,27.0083069862515,27.02657435655,6506.68366919322,0.0,1.0
2016-01-20,29.542,29.6,29.508,29.56,30520,26.9827326678337,27.0357080416992,26.9516781383263,26.9991733011023,33414.7712575765,0.0,1.0
2016-01-21,29.55,29.56,29.45,29.45,25567,26.9900396159531,26.9991733011023,26.8987027644609,26.8987027644609,27991.9874424134,0.0,1.0
2016-01-22,29.4721,29.5,29.42,29.42,15386,26.9188882086406,26.944371190207,26.8713017090132,26.8713017090132,16845.3365193012,0.0,1.0
2016-01-25,29.5399,29.5399,29.48,29.48,3602,26.9808145939524,26.9808145939524,26.9261038199085,26.9261038199085,3943.64371132996,0.0,1.0
2016-01-26,29.59,29.59,29.5,29.51,39282,27.02657435655,27.02657435655,26.944371190207,26.9535048753562,43007.8323899121,0.0,1.0
2016-01-27,29.612,29.612,29.535,29.59,33390,27.0466684638783,27.0466684638783,26.9763390882292,27.02657435655,36556.9859859265,0.0,1.0
2016-01-28,29.7,29.76,29.7,29.7199,4471,27.1270448931914,27.1818470040868,27.1270448931914,27.1452209266384,4895.06691653423,0.0,1.0
2016-01-29,29.5,29.53,29.444,29.53,12092,26.944371190207,26.9717722456546,26.8932225533713,26.9717722456546,13238.9060958917,0.0,1.0
2016-02-01,29.6,29.6193,29.4712,29.54,7932,27.0357080416992,27.0533360540372,26.9180661769772,26.9809059308039,8684.33701229019,0.0,1.0
2016-02-02,29.6,29.645,29.443,29.59,7362,27.0357080416992,27.0768096248707,26.8923091848564,27.02657435655,8060.2734599698,0.0,1.0
2016-02-03,30.06,30.1776,29.75,29.76,72001,27.4558575585634,27.5632696959183,27.1727133189375,27.1818470040868,78830.1751414406,0.0,1.0
2016-02-04,30.31,30.36,30.24,30.32,8280,27.684199687294,27.7298681130401,27.6202638912494,27.6933333724432,9065.34423370686,0.0,1.0
2016-02-05,30.19,30.22,30.11,30.2,8186,27.5745954655033,27.601996520951,27.5015259843096,27.5837291506526,8962.42848999088,0.0,1.0
2016-02-08,30.25,30.31,30.17,30.18,9439,27.6293975763987,27.684199687294,27.5563280952049,27.5654617803541,10334.2734567583,0.0,1.0
2016-02-09,30.44,30.5,30.4,30.42,14725,27.8029375942339,27.8577397051292,27.766402853637,27.7846702239355,16121.641768277,0.0,1.0
2016-02-10,30.5024,30.5024,30.361,30.4399,5791,27.8599317895651,27.8599317895651,27.730781481555,27.8028462573824,6340.26672190777,0.0,1.0
2016-02-11,30.65,30.74,30.61,30.64,206891,27.9947449823676,28.0769481487106,27.9582102417707,27.9856112972184,226514.267373894,0.0,1.0
2016-02-12,30.53,30.56,30.46,30.52,13633,27.8851407605769,27.9125418160246,27.8212049645323,27.8760070754277,14926.0673838316,0.0,1.0
2016-02-16,30.32,30.4099,29.7,29.7,9522,27.6933333724432,27.7754452019347,27.1270448931914,27.1270448931914,10425.1458687629,0.0,1.0
2016-02-17,30.38,30.39,30.204,30.256,29178,27.7481354833386,27.7572691684878,27.5873826247122,27.6348777874882,31945.48478878,0.0,1.0
2016-02-18,30.3899,30.3899,30.3,30.3,52480,27.7571778316363,27.7571778316363,27.6750660021448,27.6750660021448,57457.6407469729,0.0,1.0
2016-02-19,30.374,30.446,30.313,30.313,2672,27.742655272249,27.8084178053234,27.6869397928388,27.6869397928388,2925.43475754405,0.0,1.0
2016-02-22,30.35,30.36,30.27,30.27,10499,27.7207344278909,27.7298681130401,27.6476649466971,27.6476649466971,11494.8126944068,0.0,1.0
2016-02-23,30.3899,30.3899,30.2712,30.31,9194,27.7571778316363,27.7571778316363,27.648760988915,27.684199687294,10066.0356140943,0.0,1.0
2016-02-24,30.295,30.41,30.23,30.27,8666,27.6704991595702,27.7755365387862,27.6111302061002,27.6476649466971,9487.95569194488,0.0,1.0
2016-02-25,30.28,30.34,30.28,30.3099,5890,27.6567986318463,27.7116007427417,27.6567986318463,27.6841083504425,6448.65670731081,0.0,1.0
2016-02-26,30.0601,30.11,30.03,30.11,8138,27.4559488954149,27.5015259843096,27.4284565031158,27.5015259843096,8909.87576979547,0.0,1.0
2016-02-29,30.13,30.159,30.0418,30.07,8443,27.519793354608,27.5462810415407,27.4392342515919,27.4649912437127,9243.80451270374,0.0,1.0
2016-03-01,30.1094,30.18,30.03,30.16,5630642,27.5009779632006,27.5654617803541,27.4284565031158,27.5471944100557,6164699.03221832,0.0,1.0
2016-03-02,30.17,30.21,30.09,30.12,35261,27.5563280952049,27.5928628358018,27.4832586140111,27.5106596694588,38605.4472252098,0.0,1.0
2016-03-03,30.3336,30.378,30.254,30.3041,27820,27.7057551842462,27.7463087463087,27.6330510504584,27.678810813056,30458.6807465851,0.0,1.0
2016-03-04,30.4799,30.5,30.3416,30.4844,10041,27.8393809979793,27.8577397051292,27.7130621323656,27.8434911562965,10993.3721558757,0.0,1.0
2016-03-07,30.5291,30.53,30.36,30.42,30999,27.8843187289135,27.8851407605769,27.7298681130401,27.7846702239355,33939.2036111931,0.0,1.0
2016-03-08,30.411,30.59,30.411,30.59,29730,27.7764499073012,27.9399428714722,27.7764499073012,27.9399428714722,32549.8410710271,0.0,1.0
2016-03-09,30.47,30.58,30.41,30.41,38793,27.8303386496816,27.930809186323,27.7755365387862,27.7755365387862,42472.4515529215,0.0,1.0
2016-03-10,30.58,30.7,30.44,30.55,53683,27.930809186323,28.0404134081137,27.8029375942339,27.9034081308754,58774.7432968703,0.0,1.0
2016-03-11,30.6809,30.769,30.6,30.72,39045,28.0229680694787,28.1034358356433,27.9490765566215,28.0586807784121,42748.3533339474,0.0,1.0
2016-03-14,30.54,30.74,30.53,30.74,84332,27.8942744457261,28.0769481487106,27.8851407605769,28.0769481487106,92330.7499899719,0.0,1.0
2016-03-15,30.53,30.6325,30.5001,30.6092,28301,27.8851407605769,27.9787610333564,27.8578310419807,27.9574795469588,30985.3027968766,0.0,1.0
2016-03-16,30.86,30.9699,30.38,30.46,45874,28.1865523705013,28.2869315702912,27.7481354833386,27.8212049645323,50225.0726300807,0.0,1.0
2016-03-17,31.1983,31.25,30.87,30.87,51167,28.4955449390995,28.5427660913209,28.1956860556505,28.1956860556505,56020.1048799611,0.0,1.0
2016-03-18,31.12,31.26,31.0142,31.26,279255,28.424028184381,28.5518997764702,28.3273937955023,28.5518997764702,305741.872461813,0.0,1.0
2016-03-21,31.01,31.2,31.0,31.06,51976,28.3235576477396,28.4970976655748,28.3144239625904,28.3692260734857,56905.8371849212,0.0,1.0
2016-03-22,30.96,31.04,30.92,31.0312,30845,28.2778892219935,28.3509587031873,28.2413544813966,28.3429210602559,33770.5969672328,0.0,1.0
2016-03-23,30.825,30.87,30.78,30.85,17733,28.154584472479,28.1956860556505,28.1134828893075,28.177418685352,19414.9455671888,0.0,1.0
2016-03-24,30.78,30.8926,30.59,30.76,39227,28.1134828893075,28.2163281840877,27.9399428714722,28.095215519009,42947.6157313549,0.0,1.0
2016-03-28,30.84,30.86,30.78,30.815,30766,28.1682850002028,28.1865523705013,28.1134828893075,28.1454507873298,33684.1039485779,0.0,1.0
2016-03-29,31.09,31.1176,30.83,30.88,52848,28.3966271289334,28.4218360999452,28.1591513150536,28.2048197407997,57860.5449351377,0.0,1.0
2016-03-30,31.27,31.2799,31.06,31.06,33791,28.5610334616194,28.5700758099171,28.3692260734857,28.3692260734857,36996.0201692257,0.0,1.0
2016-03-31,31.26,31.39,31.25,31.39,71612,28.5518997764702,28.6706376834101,28.5427660913209,28.6706376834101,78404.2791381902,0.0,1.0
2016-04-01,31.3758,31.3758,31.11,31.21,44180,28.6576678504982,28.6576678504982,28.4148944992318,28.5062313507241,48370.3995465179,0.0,1.0
2016-04-04,31.35,31.39,31.26,31.31,87070,28.6341029428132,28.6706376834101,28.5518997764702,28.5975682022163,95328.4447377845,0.0,1.0
2016-04-05,31.27,31.35,31.12,31.35,38773,28.5610334616194,28.6341029428132,28.424028184381,28.6341029428132,42450.5545861734,0.0,1.0
2016-04-06,31.38,31.47,31.2838,31.33,4441455,28.6615039982608,28.7437071646038,28.5736379471253,28.6158355725147,4862719.62240562,0.0,1.0
2016-04-07,31.4,31.45,31.3319,31.332,112180,28.6797713685593,28.7254397943054,28.6175709726931,28.6176623095446,122820.086490004,0.0,1.0
2016-04-08,31.46,31.63,31.441,31.63,50039,28.7345734794546,28.8898461269914,28.7172194776711,28.8898461269914,54785.1159553693,0.0,1.0
2016-04-11,31.58,31.64,31.56,31.56,34947,28.8441777012453,28.8989798121406,28.8259103309468,28.8259103309468,38261.6648472649,0.0,1.0
2016-04-12,31.58,31.612,31.5,31.56,18151,28.8441777012453,28.8734054937228,28.7711082200515,28.8259103309468,19872.5921722238,0.0,1.0
2016-04-13,31.38,31.43,31.35,31.3923,22669,28.6615039982608,28.707172424007,28.6341029428132,28.6727384309944,24819.1169606161,0.0,1.0
2016-04-14,31.32,31.4,31.31,31.36,24942,28.6067018873655,28.6797713685593,28.5975682022163,28.6432366279624,27307.7072315358,0.0,1.0
2016-04-15,31.42,31.47,31.37,31.37,15009,28.6980387388577,28.7437071646038,28.6523703131116,28.6523703131116,16432.5786960998,0.0,1.0
2016-04-18,31.5,31.53,31.4268,31.449,28554,28.7711082200515,28.7985092754992,28.7042496447592,28.7245264257905,31262.2994262398,0.0,1.0
2016-04-19,31.6438,31.67,31.5401,31.5801,14547,28.9024506124973,28.9263808675883,28.8077342974999,28.8442690380968,15926.7587642191,0.0,1.0
2016-04-20,31.47,31.616,31.47,31.55,27479,28.7437071646038,28.8770589677825,28.7437071646038,28.8167766457976,30085.3374635303,0.0,1.0
2016-04-21,31.43,31.5199,31.375,31.49,19572,28.707172424007,28.7892842534985,28.6569371556862,28.7619745349023,21428.3716596752,0.0,1.0
2016-04-22,31.17,31.31,31.14,31.27,23727,28.4696966101272,28.5975682022163,28.4422955546795,28.5610334616194,25977.4665015897,0.0,1.0
2016-04-25,31.195,31.3199,31.195,31.23,24450,28.4925308230002,28.606610550514,28.4925308230002,28.5244987210225,26769.041849533,0.0,1.0
2016-04-26,31.3,31.435,31.28,31.41,20529,28.5884345170671,28.7117392665816,28.5701671467686,28.6889050537085,22476.141518571,0.0,1.0
2016-04-27,31.34,31.45,31.23,31.316,20730,28.6249692576639,28.7254397943054,28.5244987210225,28.6030484133058,22696.2060343893,0.0,1.0
2016-04-28,31.65,31.65,31.53,31.53,28565,28.9081134972899,28.9081134972899,28.7985092754992,28.7985092754992,31274.3427579512,0.0,1.0
2016-04-29,31.91,31.91,31.8,31.88,17411,29.1455893111696,29.1455893111696,29.0451187745282,29.118188255722,19062.4044025447,0.0,1.0
2016-05-02,32.0,32.01,31.9011,31.9501,18910,29.2277924775126,29.2369261626619,29.1374603313868,29.182215388618,20703.5820603136,0.0,1.0
2016-05-03,31.82,31.9818,31.8008,31.9411,37929,29.0633861448266,29.2111691705411,29.0458494693401,29.1739950719837,41526.5025894043,0.0,1.0
2016-05-04,31.72,31.75,31.67,31.71,17838,28.9720492933344,28.9994503487821,28.9263808675883,28.9629156081852,19529.9046426163,0.0,1.0
2016-05-05,31.55,31.63,31.54,31.63,26366,28.8167766457976,28.8898461269914,28.8076429606484,28.8898461269914,28866.7712639994,0.0,1.0
2016-05-06,31.51,31.644,31.51,31.58,22497,28.7802419052007,28.9026332862003,28.7802419052007,28.8441777012453,24630.8030465825,0.0,1.0
2016-05-09,31.39,31.59,31.34,31.59,37670,28.6706376834101,28.8533113863945,28.6249692576639,28.8533113863945,41242.9368700165,0.0,1.0
2016-05-10,31.35,31.36,31.29,31.35,11927,28.6341029428132,28.6432366279624,28.5793008319178,28.6341029428132,13058.25612022,0.0,1.0
2016-05-11,31.48,31.52,31.39,31.39,3212740,28.7528408497531,28.78937559035,28.6706376834101,28.6706376834101,3517463.047512,0.0,1.0
2016-05-12,31.33,31.43,31.33,31.43,69105,28.6158355725147,28.707172424007,28.6158355725147,28.707172424007,75659.494356318,0.0,1.0
2016-05-13,31.232,31.3,31.2,31.3,10888,28.5263254580523,28.5884345170671,28.4970976655748,28.5884345170671,11920.7086976571,0.0,1.0
2016-05-16,31.2202,31.2657,31.19,31.22,16325,28.5155477095763,28.5571059770052,28.4879639804256,28.5153650358733,17873.3991081237,0.0,1.0
2016-05-17,31.2,31.28,31.18,31.28,17678,28.4970976655748,28.5701671467686,28.4788302952764,28.5701671467686,19354.7289086316,0.0,1.0
2016-05-18,30.99,31.111,30.95,31.056,43292,28.3052902774412,28.4158078677467,28.2687555368443,28.365572599426,47398.174222903,0.0,1.0
2016-05-19,30.92,30.95,30.8766,30.95,15138,28.2413544813966,28.2687555368443,28.201714287849,28.2687555368443,16573.8141316249,0.0,1.0
2016-05-20,30.88,30.915,30.8499,30.87,41183,28.2048197407997,28.236787638822,28.1773273485005,28.1956860556505,45089.1390793176,0.0,1.0
2016-05-23,30.95,30.955,30.88,30.88,4503,28.2687555368443,28.2733223794189,28.2048197407997,28.2048197407997,4930.10206333115,0.0,1.0
2016-05-24,30.8101,30.89,30.81,30.89,24506,28.1409752816066,28.2139534259489,28.1408839447551,28.2139534259489,26830.3533564276,0.0,1.0
2016-05-25,30.85,30.9,30.83,30.85,10350,28.177418685352,28.2230871110981,28.1591513150536,28.177418685352,11331.6802921336,0.0,1.0
2016-05-26,30.97,30.99,30.92,30.99,3046,28.2870229071427,28.3052902774412,28.2413544813966,28.3052902774412,3334.90803573323,0.0,1.0
2016-05-27,30.7635,30.9101,30.752,30.86,10255,28.0984123088113,28.2323121330989,28.0879085708896,28.1865523705013,11227.6697000802,0.0,1.0
2016-05-31,30.78,30.85,30.76,30.78,26382,28.1134828893075,28.177418685352,28.095215519009,28.1134828893075,28884.2888373978,0.0,1.0
2016-06-01,30.89,30.93,30.84,30.88,51582,28.2139534259489,28.2504881665458,28.1682850002028,28.2048197407997,56474.466939984,0.0,1.0
2016-06-02,30.93,30.96,30.9047,30.9557,4289,28.2504881665458,28.2778892219935,28.2273799431183,28.2739617373793,4695.80451912666,0.0,1.0
2016-06-03,31.44,31.44,31.17,31.17,11629,28.7163061091562,28.7163061091562,28.4696966101272,28.4696966101272,12731.9913156735,0.0,1.0
2016-06-06,31.4257,31.4691,31.3892,31.39,16420,28.7032449393928,28.7428851329404,28.6699069885981,28.6706376834101,17977.4097001771,0.0,1.0
2016-06-07,31.5,31.519,31.4454,31.499,10343,28.7711082200515,28.788462221835,28.7212382991368,28.7701948515366,11324.0163537718,0.0,1.0
2016-06-08,31.63,31.65,31.6,31.61,6247,28.8898461269914,28.9081134972899,28.8624450715437,28.871578756693,6839.5175637641,0.0,1.0
2016-06-09,31.52,31.55,31.475,31.55,6956,28.78937559035,28.8167766457976,28.7482740071785,28.8167766457976,7615.76503498367,0.0,1.0
2016-06-10,31.33,31.51,31.31,31.51,2128,28.6158355725147,28.7802419052007,28.5975682022163,28.7802419052007,2329.83726199616,0.0,1.0
2016-06-13,31.38,31.58,31.29,31.58,2978,28.6615039982608,28.8441777012453,28.5793008319178,28.8441777012453,3260.45834878974,0.0,1.0
2016-06-14,31.25,31.4,31.2,31.4,37376,28.5427660913209,28.6797713685593,28.4970976655748,28.6797713685593,40921.0514588198,0.0,1.0
2016-06-15,31.355,31.66,31.12,31.33,36115,28.6386697853878,28.9172471824391,28.424028184381,28.6158355725147,39540.447705353,0.0,1.0
2016-06-16,31.43,31.435,31.217,31.24,6995,28.707172424007,28.7117392665816,28.5126249303285,28.5336324061717,7658.46412014244,0.0,1.0
2016-06-17,31.49,31.527,31.43,31.4523,15549,28.7619745349023,28.7957691699544,28.707172424007,28.7275405418897,17023.7967982981,0.0,1.0
2016-06-20,31.68,31.7,31.6201,31.7,17630,28.9355145527375,28.953781923036,28.8808037786937,28.953781923036,19302.1761884362,0.0,1.0
2016-06-21,31.6,31.66,31.5113,31.59,700156,28.8624450715437,28.9172471824391,28.7814292842701,28.8533113863945,766564.632523583,0.0,1.0
2016-06-22,31.7225,31.725,31.585,31.65,11927,28.9743327146217,28.976616135909,28.8487445438199,28.9081134972899,13058.25612022,0.0,1.0
2016-06-23,31.78,31.78,31.5,31.5,41338,29.0268514042297,29.0268514042297,28.7711082200515,28.7711082200515,45258.8405716153,0.0,1.0
2016-06-24,31.35,31.83,31.31,31.57,47945,28.6341029428132,29.0725198299759,28.5975682022163,28.8350440160961,52492.5035368448,0.0,1.0
2016-06-27,31.19,31.52,31.102,31.52,170270,28.4879639804256,28.78937559035,28.4075875511124,28.78937559035,186419.826409815,0.0,1.0
2016-06-28,31.32,31.4275,31.2,31.26,14210,28.6067018873655,28.7048890027196,28.4970976655748,28.5518997764702,15557.7948745138,0.0,1.0
2016-06-29,31.41,31.5599,31.38,31.45,60860,28.6889050537085,28.8258189940954,28.6615039982608,28.7254397943054,66632.4698144202,0.0,1.0
2016-06-30,31.42,31.4871,31.356,31.37,30024,28.6980387388577,28.759325766209,28.6395831539027,28.6523703131116,32871.726482224,0.0,1.0
2016-07-01,31.65,31.983,31.5119,31.71,30356,28.9081134972899,29.212265212759,28.7819773053791,28.9629156081852,33235.2161302421,0.0,1.0
2016-07-05,31.556,31.7,31.402,31.7,24585,28.8222568568872,28.953781923036,28.6815981055891,28.953781923036,26916.8463750825,0.0,1.0
2016-07-06,31.505,31.6099,31.48,31.58,9679,28.7756750626261,28.8714874198415,28.7528408497531,28.8441777012453,10597.0370577354,0.0,1.0
2016-07-07,31.59,31.63,31.4,31.52,48920,28.8533113863945,28.8898461269914,28.6797713685593,28.78937559035,53559.980665814,0.0,1.0
2016-07-08,31.52,31.61,31.52,31.61,6323,28.78937559035,28.871578756693,28.78937559035,28.871578756693,6922.72603740681,0.0,1.0
2016-07-11,31.3472,31.4684,31.3,31.42,15515,28.6315455109714,28.74224577498,28.5884345170671,28.6980387388577,16986.5719548263,0.0,1.0
2016-07-12,31.3,31.41,31.25,31.35,13583,28.5884345170671,28.6889050537085,28.5427660913209,28.6341029428132,14871.3249669614,0.0,1.0
2016-07-13,31.45,31.456,31.337,31.337,71442,28.7254397943054,28.7309200053949,28.6222291521192,28.6222291521192,78218.1549208316,0.0,1.0
2016-07-14,31.48,31.5299,31.3408,31.44,21713,28.7528408497531,28.7984179386477,28.6256999524759,28.7163061091562,23772.4419500576,0.0,1.0
2016-07-15,31.37,31.389,31.2101,31.37,22500,28.6523703131116,28.6697243148951,28.5063226875755,28.6523703131116,24634.0875915947,0.0,1.0
2016-07-18,31.33,31.35,31.2326,31.35,22484,28.6158355725147,28.6341029428132,28.5268734791613,28.6341029428132,24616.5700181963,0.0,1.0
2016-07-19,31.1999,31.2,31.056,31.0943,40585,28.4970063287233,28.4970976655748,28.365572599426,28.4005546135475,44434.4197735499,0.0,1.0
2016-07-20,31.001,31.1,30.987,31.1,9456,28.3153373311053,28.4057608140826,28.3025501718964,28.4057608140826,10352.8858784942,0.0,1.0
2016-07-21,31.098,31.1399,30.9917,31.13,20833,28.4039340770528,28.442204217828,28.3068430039165,28.4331618695303,22808.9754131419,0.0,1.0
2016-07-22,31.07,31.1599,30.94,31.06,20962,28.3783597586349,28.4604715881264,28.259621851695,28.3692260734857,22950.2108486671,0.0,1.0
2016-07-25,31.05,31.12,31.0,31.04,29273,28.3600923883365,28.424028184381,28.3144239625904,28.3509587031873,32049.4953808334,0.0,1.0
2016-07-26,31.18,31.2199,31.0517,31.12,7086,28.4788302952764,28.5152736990218,28.3616451148119,28.424028184381,7758.09531884623,0.0,1.0
2016-07-27,31.198,31.29,30.995,31.189,29354,28.495270928545,28.5793008319178,28.3098571200158,28.4870506119107,32138.1780961632,0.0,1.0
2016-07-28,31.23,31.3979,31.121,31.27,8239,28.5244987210225,28.6778532946779,28.424941552896,28.5610334616194,9020.45545187329,0.0,1.0
2016-07-29,31.7399,31.75,31.52,31.53,29648,28.9902253267814,28.9994503487821,28.78937559035,28.7985092754992,32460.06350736,0.0,1.0
2016-08-01,31.594,31.6988,31.49,31.49,9397,28.8569648604542,28.9526858808181,28.7619745349023,28.7619745349023,10288.2898265874,0.0,1.0
2016-08-02,31.8185,31.8707,31.74,31.756,7734,29.0620160920543,29.1096939285332,28.9903166636329,29.0049305598716,8467.55704148415,0.0,1.0
2016-08-03,31.7044,31.7806,31.67,31.67,15657,28.9578007445016,29.0273994253387,28.9263808675883,28.9263808675883,17142.0404187377,0.0,1.0
2016-08-04,31.611,31.789,31.6056,31.7,6396,28.8724921252079,29.035071720864,28.8675599352273,28.953781923036,7002.64996603732,0.0,1.0
2016-08-05,31.6199,31.64,31.45,31.47,20947,28.8806211049907,28.8989798121406,28.7254397943054,28.7437071646038,22933.788123606,0.0,1.0
2016-08-08,31.64,31.64,31.47,31.47,27065,28.8989798121406,28.8989798121406,28.7437071646038,28.7437071646038,29632.070251845,0.0,1.0
2016-08-09,31.6603,31.707,31.5801,31.707,4406,28.9175211929936,28.9601755026404,28.8442690380968,28.9601755026404,4823.90177460294,0.0,1.0
2016-08-10,31.86,31.8899,31.77,31.82,17484,29.0999208854235,29.1272306040197,29.0177177190805,29.0633861448266,19142.3283311752,0.0,1.0
2016-08-11,31.71,31.89,31.68,31.89,5997,28.9629156081852,29.1273219408712,28.9355145527375,29.1273219408712,6565.80547941305,0.0,1.0
2016-08-12,31.87,31.9,31.78,31.885,20461,29.1090545705728,29.1364556260204,29.0268514042297,29.1227550982966,22401.6918316275,0.0,1.0
2016-08-15,31.8562,31.93,31.79,31.9,6402,29.0964500850668,29.1638566814681,29.035985089379,29.1364556260204,7009.21905606176,0.0,1.0
2016-08-16,32.145,32.145,31.91,31.91,2188,29.3602309121764,29.3602309121764,29.1455893111696,29.1455893111696,2395.52816224041,0.0,1.0
2016-08-17,32.09,32.15,31.1201,31.93,21368,29.3099956438557,29.364797754751,28.4241195212325,29.1638566814681,23394.7192736531,0.0,1.0
2016-08-18,32.2645,32.3199,32.1267,32.2399,7515,29.4693784497096,29.5199790654363,29.3435162683533,29.4469095842425,8227.78525559264,0.0,1.0
2016-08-19,32.15,32.18,32.0707,32.18,21032,29.364797754751,29.3921988101987,29.2923676315177,29.3921988101987,23026.8502322853,0.0,1.0
2016-08-22,32.06,32.1599,32.0,32.0,14076,29.282594588408,29.3738401030487,29.2277924775126,29.2277924775126,15411.0851973017,0.0,1.0
2016-08-23,32.0201,32.19,32.0,32.17,32609,29.2461511846626,29.4013324953479,29.2277924775126,29.3830651250494,35701.9094344139,0.0,1.0
2016-08-24,32.06,32.0799,31.87,31.91,5917,29.282594588408,29.3007706218549,29.1090545705728,29.1455893111696,6478.21761242071,0.0,1.0
2016-08-25,31.91,32.0299,31.9,31.97,11122,29.1455893111696,29.2551021961088,29.1364556260204,29.200391422065,12176.9032086096,0.0,1.0
2016-08-26,31.76,32.32,31.65,32.0,4884,29.0085840339313,29.5200704022878,28.9081134972899,29.2277924775126,5347.23927988216,0.0,1.0
2016-08-29,31.8,31.8799,31.57,31.75,28949,29.0451187745282,29.1180969188705,28.8350440160961,28.9994503487821,31694.7645195145,0.0,1.0
2016-08-30,31.44,31.7,31.42,31.49,21282,28.7163061091562,28.953781923036,28.6980387388577,28.7619745349023,23300.5623166364,0.0,1.0
2016-08-31,31.5699,31.585,31.4116,31.54,51322,28.8349526792446,28.8487445438199,28.6903664433324,28.8076429606484,56189.8063722588,0.0,1.0
2016-09-01,31.68,31.685,31.37,31.37,15264,28.9355145527375,28.9400813953121,28.6523703131116,28.6523703131116,16711.7650221379,0.0,1.0
2016-09-02,31.5737,31.61,31.4601,31.61,7057,28.8384234796013,28.871578756693,28.7346648163061,28.871578756693,7726.34471706151,0.0,1.0
2016-09-06,31.97,32.01,31.66,31.66,23593,29.200391422065,29.2369261626619,28.9172471824391,28.9172471824391,25830.7568243775,0.0,1.0
2016-09-07,31.9016,32.06,31.8401,31.99,14239,29.1379170156443,29.282594588408,29.0817448519766,29.2186587923634,15589.5454762985,0.0,1.0
2016-09-08,31.905,32.0481,31.826,32.04,2960,29.141022468595,29.2717255030804,29.0688663559162,29.2643272181095,3240.75107871647,0.0,1.0
2016-09-09,31.6201,31.76,31.6201,31.74,3819,28.8808037786937,29.0085840339313,28.8808037786937,28.9903166636329,4181.22580054668,0.0,1.0
2016-09-12,31.8275,31.8686,31.6,31.6,7956,29.0702364086886,29.1077758546519,28.8624450715437,28.8624450715437,8710.61337238788,0.0,1.0
2016-09-13,31.68,31.74,31.56,31.66,8205,28.9355145527375,28.9903166636329,28.8259103309468,28.9172471824391,8983.23060840155,0.0,1.0
2016-09-14,31.7491,31.75,31.52,31.62,10110,28.9986283171186,28.9994503487821,28.78937559035,28.8807124418422,11068.9166911566,0.0,1.0
2016-09-15,31.65,31.7699,31.58,31.67,8094,28.9081134972899,29.017626382229,28.8441777012453,28.9263808675883,8861.70244294966,0.0,1.0
2016-09-16,31.42,31.65,31.42,31.65,5941,28.6980387388577,28.9081134972899,28.6980387388577,28.9081134972899,6504.49397251842,0.0,1.0
2016-09-19,31.51,31.6399,31.51,31.58,11887,28.7802419052007,28.8988884752891,28.7802419052007,28.8441777012453,13014.4621867239,0.0,1.0
2016-09-20,31.5376,31.685,31.4991,31.6491,10702,28.8054508762126,28.9400813953121,28.7702861883881,28.9072914656264,11717.0669068999,0.0,1.0
2016-09-21,31.8899,31.8899,31.57,31.59,6306,29.1272306040197,29.1272306040197,28.8350440160961,28.8533113863945,6904.11361567095,0.0,1.0
2016-09-22,31.86,31.8699,31.77,31.83,5828,29.0999208854235,29.1089632337213,29.0177177190805,29.0725198299759,6380.77611039174,0.0,1.0
2016-09-23,31.746,31.8599,31.746,31.7527,6262,28.9957968747224,29.099829548572,28.9957968747224,29.0019164437724,6855.94028882516,0.0,1.0
2016-09-26,31.8201,31.9299,31.82,31.82,46420,29.0634774816781,29.1637653446166,29.0633861448266,29.0633861448266,50822.8598223035,0.0,1.0
2016-09-27,31.8818,31.9299,31.8174,31.898,5183,29.1198323190488,29.1637653446166,29.0610113866878,29.1346288889906,5674.59893276603,0.0,1.0
2016-09-28,31.89,31.923,31.781,31.83,8722,29.1273219408712,29.1574631018636,29.0277647727447,29.0725198299759,9549.26719883952,0.0,1.0
2016-09-29,31.8138,31.8146,31.7415,31.7725,3651,29.0577232600341,29.0584539548461,28.9916867164052,29.0200011403678,3997.29127986277,0.0,1.0
2016-09-30,31.81,31.88,31.81,31.88,5506,29.0542524596774,29.118188255722,29.0542524596774,29.118188255722,6028.23494574758,0.0,1.0
2016-10-03,31.7931,31.874,31.687,31.84,98295,29.0388165317752,29.1127080446324,28.941908132342,29.0816535151251,107618.117325147,0.0,1.0
2016-10-04,31.6,31.638,31.57,31.601,4648,28.8624450715437,28.8971530751108,28.8350440160961,28.8633584400587,5088.85507225478,0.0,1.0
2016-10-05,31.5999,31.5999,31.538,31.572,2644,28.8623537346922,28.8623537346922,28.8058162236186,28.8368707531259,2894.77900409674,0.0,1.0
2016-10-06,31.3102,31.408,31.2746,31.39,21623,28.5977508759193,28.6870783166787,28.565234956788,28.6706376834101,23673.9055996912,0.0,1.0
2016-10-07,31.4058,31.47,31.3704,31.47,1797,28.6850689059458,28.7437071646038,28.6527356605176,28.7437071646038,1967.44246231537,0.0,1.0
2016-10-10,31.3049,31.3944,31.215,31.3944,3184,28.5929100227902,28.6746565048757,28.5107981932987,28.6746565048757,3485.997106295,0.0,1.0
2016-10-11,31.0869,31.2399,31.05,31.09,6329,28.3937956865371,28.5335410693202,28.3600923883365,28.3966271289334,6929.29512743125,0.0,1.0
2016-10-12,31.136,31.2381,31.12,31.19,8250,28.4386420806198,28.5318970059934,28.424028184381,28.4879639804256,9032.49878358473,0.0,1.0
2016-10-13,31.2799,31.3,31.14,31.19,10225,28.5700758099171,28.5884345170671,28.4422955546795,28.4879639804256,11194.8242499581,0.0,1.0
2016-10-14,31.01,31.189,31.01,31.05,11388,28.3235576477396,28.4870506119107,28.3235576477396,28.3600923883365,12468.1328663591,0.0,1.0
2016-10-17,31.1685,31.199,31.0119,31.15,10099,28.4683265573548,28.4961842970599,28.3252930479179,28.4514292398287,11056.8733594451,0.0,1.0
2016-10-18,31.2075,31.2075,31.0921,31.12,5952,28.5039479294367,28.5039479294367,28.3985452028147,28.424028184381,6516.53730422987,0.0,1.0
2016-10-19,31.19,31.22,31.141,31.208,8264,28.4879639804256,28.5153650358733,28.4432089231944,28.5044046136942,9047.82666030839,0.0,1.0
2016-10-20,31.1,31.15,31.05,31.095,25002,28.4057608140826,28.4514292398287,28.3600923883365,28.401193971508,27373.3981317801,0.0,1.0
2016-10-21,30.92,31.019,30.84,30.84,22058,28.2413544813966,28.3317779643739,28.1682850002028,28.1682850002028,24150.1646264621,0.0,1.0
2016-10-24,30.88,30.98,30.88,30.96,22902,28.2048197407997,28.2961565922919,28.2048197407997,28.2778892219935,25074.2166232312,0.0,1.0
2016-10-25,31.01,31.0399,30.89,30.89,8259,28.3235576477396,28.3508673663358,28.2139534259489,28.2139534259489,9042.35241862137,0.0,1.0
2016-10-26,30.9899,31.0,30.9009,30.92,3934,28.3051989405897,28.3144239625904,28.2239091427616,28.2413544813966,4307.13335934816,0.0,1.0
2016-10-27,30.91,30.95,30.8308,30.95,12624,28.2322207962474,28.2687555368443,28.1598820098655,28.2687555368443,13821.3654113907,0.0,1.0
2016-10-28,30.93,31.0,30.8398,30.88,22415,28.2504881665458,28.3144239625904,28.1681023264998,28.2048197407997,24541.0254829154,0.0,1.0
2016-10-31,31.02,31.04,30.85,30.85,164778,28.3326913328888,28.3509587031873,28.177418685352,28.177418685352,180406.919340791,0.0,1.0
2016-11-01,31.14,31.21,30.95,30.95,11484,28.4422955546795,28.5062313507241,28.2687555368443,28.2687555368443,12573.2383067499,0.0,1.0
2016-11-02,31.27,31.8432,31.2025,31.3,11816,28.5610334616194,29.0845762943728,28.4993810868621,28.5884345170671,12936.7279547681,0.0,1.0
2016-11-03,31.3796,31.4,31.1601,31.3,11541,28.6611386508549,28.6797713685593,28.4606542618294,28.5884345170671,12635.644661982,0.0,1.0
2016-11-04,31.39,31.42,31.31,31.31,58214,28.6706376834101,28.6980387388577,28.5975682022163,28.5975682022163,63735.5011136486,0.0,1.0
2016-11-07,31.13,31.25,31.13,31.23,127671,28.4331618695303,28.5427660913209,28.4331618695303,28.5244987210225,139780.382084733,0.0,1.0
2016-11-08,31.1,31.2799,31.1,31.13,6445,28.4057608140826,28.5700758099171,28.4057608140826,28.4331618695303,7056.29753457013,0.0,1.0
2016-11-09,30.77,31.1,30.7,31.1,29787,28.1043492041583,28.4057608140826,28.0404134081137,28.4057608140826,32612.2474262592,0.0,1.0
2016-11-10,30.51,31.2299,30.31,30.9134,20403,27.8668733902785,28.524407384171,27.684199687294,28.2353262491981,22338.1906280581,0.0,1.0
2016-11-11,30.58,31.69,30.09,30.61,15535,27.930809186323,28.9446482378867,27.4832586140111,27.9582102417707,17008.4689215744,0.0,1.0
2016-11-14,30.26,30.31,29.783,30.31,18692,27.6385312615479,27.684199687294,27.20285447993,27.684199687294,20464.9051227595,0.0,1.0
2016-11-15,30.0861,30.33,29.8901,30.09,7742,27.4796964768029,27.7024670575925,27.3006762478781,27.4832586140111,8476.3158281834,0.0,1.0
2016-11-16,30.0949,30.2399,29.93,30.12,13813,27.4877341197342,27.620172554398,27.3371196516235,27.5106596694588,15123.1400845644,0.0,1.0
2016-11-17,30.0299,30.0846,29.8803,29.9,12819,27.4283651662643,27.4783264240305,27.2917252364319,27.3097185961759,14034.8608371846,0.0,1.0
2016-11-18,29.8255,30.1408,29.67,30.1408,16288,27.2416726418142,27.5296577345692,27.0996438377438,27.5296577345692,17832.8897196398,0.0,1.0
2016-11-21,29.82,29.934,29.671,29.83,31738,27.2366491149821,27.3407731256832,27.1005572062587,27.2457828001313,34748.2965325348,0.0,1.0
2016-11-22,29.98,29.98,29.63,29.63,15117,27.3827880773697,27.3827880773697,27.0631090971469,27.0631090971469,16550.8223165394,0.0,1.0
2016-11-23,29.61,29.75,29.4884,29.64,17680,27.0448417268484,27.1727133189375,26.9337761154339,27.0722427822961,19356.9186053064,0.0,1.0
2016-11-25,29.62,29.74,29.56,29.68,3118,27.0539754119976,27.1635796337883,26.9991733011023,27.108777522893,3413.73711602633,0.0,1.0
2016-11-28,29.78,29.82,29.6577,29.66,22477,27.2001143743852,27.2366491149821,27.0884094050102,27.0905101525945,24608.9060798344,0.0,1.0
2016-11-29,29.9199,29.92,29.75,29.75,73184,27.3278946296228,27.3279859664743,27.1727133189375,27.1727133189375,80125.3807245898,0.0,1.0
2016-11-30,29.67,29.8,29.4701,29.65,135815,27.0996438377438,27.2183817446837,26.9170614716108,27.0813764674453,148696.826944553,0.0,1.0
2016-12-01,29.715,29.8,29.66,29.73,39820,27.1407454209153,27.2183817446837,27.0905101525945,27.1544459486391,43596.8607954356,0.0,1.0
2016-12-02,29.88,30.0,29.68,30.0,37841,27.2914512258774,27.4010554476681,27.108777522893,27.4010554476681,41430.1559357128,0.0,1.0
2016-12-05,30.02,30.039,29.84,29.9,12899,27.4193228179665,27.4366768197501,27.2549164852805,27.3097185961759,14122.4487041769,0.0,1.0
2016-12-06,29.88,30.01,29.7957,30.01,22552,27.2914512258774,27.4101891328173,27.2144542600695,27.4101891328173,24691.0197051398,0.0,1.0
2016-12-07,30.0415,30.15,29.9303,29.98,16436,27.4389602410374,27.5380607249064,27.337393662178,27.3827880773697,17994.9272735756,0.0,1.0
2016-12-08,29.76,29.852,29.6946,29.8,15525,27.1818470040868,27.2658769074596,27.1221127032108,27.2183817446837,16997.5204382003,0.0,1.0
2016-12-09,29.64,29.96,29.53,29.96,41712,27.0722427822961,27.3645207070712,26.9717722456546,27.3645207070712,45668.3138498044,0.0,1.0
2016-12-12,29.75,29.805,29.65,29.69,41069,27.1727133189375,27.2229485872583,27.0813764674453,27.1179112080422,44964.3263688536,0.0,1.0
2016-12-13,29.7101,29.81,29.71,29.8075,42489,27.1362699151921,27.2275154298329,27.1361785783406,27.2252320085456,46519.0110079676,0.0,1.0
2016-12-14,29.45,30.16,29.27,29.88,35473,26.8987027644609,27.5471944100557,26.7342964317748,27.2914512258774,38837.5550727395,0.0,1.0
2016-12-15,29.31,29.45,29.06,29.45,62839,26.7708311723717,26.8987027644609,26.5424890436412,26.8987027644609,68799.1746741433,0.0,1.0
2016-12-16,29.16,29.3299,29.15,29.2,27128,26.6338258951334,26.7890072058187,26.6246922099842,26.6703606357303,29701.0456971014,0.0,1.0
2016-12-19,29.215,29.38,29.115,29.38,83142,26.6840611634541,26.8347669684163,26.5927243119619,26.8347669684163,91027.8804684609,0.0,1.0
2016-12-20,29.18,29.22,28.96,29.16,108667,26.6520932654318,26.6886280060287,26.4511521921489,26.6338258951334,118973.884280703,0.0,1.0
2016-12-21,29.24,29.24,29.13,29.13,14655,26.7068953763272,26.7068953763272,26.6064248396857,26.6064248396857,16045.0023846587,0.0,1.0
2016-12-22,29.2,29.26,29.1291,29.26,38033,26.6703606357303,26.7251627466256,26.6056028080223,26.7251627466256,41640.3668164943,0.0,1.0
2016-12-23,29.23,29.39,29.07,29.22,23401,26.697761691178,26.8439006535655,26.5516227287904,26.6886280060287,25620.5459435959,0.0,1.0
2016-12-27,29.235,29.24,29.12,29.12,22373,26.7023285337526,26.7068953763272,26.5972911545365,26.5972911545365,24495.0418527444,0.0,1.0
2016-12-28,29.06,29.21,28.97,29.06,542359,26.5776372908324,26.7148239939854,26.4953252689406,26.5776372908324,593015.562953616,0.038482,1.0
2016-12-29,29.21,29.31,29.14,29.14,322805,26.7148239939854,26.8062817960873,26.650803532514,26.650803532514,352955.12529384,0.0,1.0
2016-12-30,29.2707,29.39,29.23,29.3001,35427,26.7703388798613,26.8794480377689,26.7331155544058,26.7972274736792,38735.8969773853,0.0,1.0
2017-01-03,29.1033,29.185,28.93,29.14,16552,26.6172385191426,26.6919595434599,26.4587421480998,26.650803532514,18097.963891091,0.0,1.0
2017-01-04,29.2026,29.2201,29.11,29.12,17094,26.7080561166298,26.7240612319977,26.6233661918834,26.6325119720936,18690.5869232909,0.0,1.0
2017-01-05,29.5037,29.57,29.4,29.43,14721,26.9834355587588,27.0440720815525,26.8885938179791,26.9160311586097,16095.947706667,0.0,1.0
2017-01-06,29.333,29.43,29.2799,29.43,38030,26.8273170905708,26.9160311586097,26.7787529976546,26.9160311586097,41582.0182925442,0.0,1.0
2017-01-09,29.45,29.49,29.308,29.41,35254,26.9343227190301,26.9709058398709,26.8044526400453,26.8977395981893,38546.7387032699,0.0,1.0
2017-01-10,29.436,29.49,29.31,29.39,17890,26.9215186267358,26.9709058398709,26.8062817960873,26.8794480377689,19560.9336643076,0.0,1.0
2017-01-11,29.5299,29.68,29.13,29.37,78640,27.0073975029096,27.1446756638646,26.6416577523038,26.8611564773485,85985.0096903938,0.0,1.0
2017-01-12,29.6526,29.76,29.59,29.59,44520,27.1196162260887,27.2178419055462,27.0623636419728,27.0623636419728,48678.1870729442,0.0,1.0
2017-01-13,29.69,29.75,29.5293,29.75,23155,27.1538214440748,27.208696125336,27.006848756097,27.208696125336,25317.6869199017,0.0,1.0
2017-01-17,29.88,30.0183,29.75,29.82,21791,27.3275912680686,27.4540774083756,27.208696125336,27.2727165868074,23826.2887355464,0.0,1.0
2017-01-18,29.591,29.9,29.591,29.8902,9458,27.0632782199939,27.3458828284889,27.0632782199939,27.336919963883,10341.3812519296,0.0,1.0
2017-01-19,29.7025,29.72,29.54,29.62,14507,27.1652536693376,27.1812587847054,27.0166347409219,27.0898009826034,15861.9600149866,0.0,1.0
2017-01-20,29.6401,29.85,29.58,29.58,88123,27.1081840008259,27.300153927438,27.0532178617626,27.0532178617626,96353.725953034,0.0,1.0
2017-01-23,29.9163,30.0191,29.77,29.84,7673,27.3607904502316,27.4548090707924,27.2269876857564,27.2910081472278,8389.66148721251,0.0,1.0
2017-01-24,29.9,29.9821,29.89,29.9,18502,27.3458828284889,27.4209696840147,27.3367370482788,27.3458828284889,20230.0947264963,0.0,1.0
2017-01-25,30.025,30.05,29.87,29.93,28625,27.4602050811164,27.4830695316419,27.3184454878584,27.3733201691195,31298.5872633206,0.0,1.0
2017-01-26,29.87,30.08,29.79,29.79,67574,27.3184454878584,27.5105068722725,27.2452792461768,27.2452792461768,73885.4405495762,0.0,1.0
2017-01-27,29.84,29.95,29.75,29.75,22817,27.2910081472278,27.3916117295399,27.208696125336,27.208696125336,24948.1175750981,0.0,1.0
2017-01-30,29.969,29.969,29.6501,29.73,18355,27.4089887119393,27.4089887119393,27.1173297810361,27.1904045649156,20069.3648635196,0.0,1.0
2017-01-31,30.18,30.21,30.08,30.1999,18485,27.6019646743745,27.6294020150051,27.5105068722725,27.6201647769928,20211.5069192133,0.0,1.0
2017-02-01,30.1199,30.17,29.9952,30.02,84322,27.5469985353112,27.5928188941643,27.43295065609,27.4556321910113,92197.7109246362,0.0,1.0
2017-02-02,30.17,30.29,30.146,30.19,55015,27.5928188941643,27.7025682566866,27.5708690216598,27.6111104545847,60153.4245691381,0.0,1.0
2017-02-03,30.24,30.3,30.15,30.18,13112,27.6568393556356,27.7117140368968,27.5745273337439,27.6019646743745,14336.6664173506,0.0,1.0
2017-02-06,30.21,30.28,30.15,30.28,23683,27.6294020150051,27.6934224764764,27.5745273337439,27.6934224764764,25895.0023461037,0.0,1.0
2017-02-07,30.12,30.13,29.98,30.08,4472,27.5470899931133,27.5562357733235,27.4190490701705,27.5105068722725,4889.68671586269,0.0,1.0
2017-02-08,30.14,30.27,29.9905,30.11,38302,27.5653815535337,27.6842766962662,27.4286521393912,27.5379442129031,41879.4232090726,0.0,1.0
2017-02-09,29.99,30.15,29.9723,30.15,42305,27.4281948503807,27.5745273337439,27.4120068194087,27.5745273337439,46256.3051240097,0.0,1.0
2017-02-10,30.0099,30.04,29.9035,29.93,9535,27.446394952999,27.4739237514317,27.3490838515625,27.3733201691195,10425.5730849174,0.0,1.0
2017-02-13,29.93,29.95,29.861,29.88,11004,27.3733201691195,27.3916117295399,27.3102142856692,27.3275912680686,12031.7783142561,0.0,1.0
2017-02-14,29.88,29.95,29.7924,29.9472,14598,27.3275912680686,27.3916117295399,27.2474742334272,27.3890509110811,15961.4594539721,0.0,1.0
2017-02-15,29.886,29.949,29.7101,29.7256,8371,27.3330787361947,27.3906971515189,27.1722044622973,27.1863804216231,9152.85498624475,0.0,1.0
2017-02-16,30.04,30.095,30.0026,30.095,14921,27.4739237514317,27.5242255425878,27.4397185334456,27.5242255425878,16314.6277923495,0.0,1.0
2017-02-17,29.93,30.03,29.93,29.94,56015,27.3733201691195,27.4647779712215,27.3733201691195,27.3824659493297,61246.8249975512,0.0,1.0
2017-02-21,29.8514,30.02,29.76,29.9,10406,27.3014343366674,27.4556321910113,27.2178419055462,27.3458828284889,11377.9248580651,0.0,1.0
2017-02-22,29.98,29.995,29.8401,29.88,11622,27.4190490701705,27.4327677404858,27.2910996050299,27.3275912680686,12707.4997790153,0.0,1.0
2017-02-23,30.03,30.07,30.0,30.06,48621,27.4647779712215,27.5013610920623,27.4373406305909,27.4922153118521,53162.2222298658,0.0,1.0
2017-02-24,30.01,30.09,29.954,30.05,17248,27.4464864108011,27.5196526524827,27.395270041624,27.4830695316419,18858.9705892665,0.0,1.0
2017-02-27,30.0272,30.2643,30.01,30.05,18778,27.4622171527627,27.6790636015464,27.4464864108011,27.4830695316419,20531.8732447382,0.0,1.0
2017-02-28,30.02,30.13,30.01,30.08,15696,27.4556321910113,27.5562357733235,27.4464864108011,27.5105068722725,17162.0131243696,0.0,1.0
2017-03-01,29.85,29.9299,29.7213,29.81,13483,27.300153927438,27.3732287113174,27.1824477361327,27.2635708065972,14742.3179762917,0.0,1.0
2017-03-02,29.68,29.74,29.58,29.74,34870,27.1446756638646,27.1995503451258,27.0532178617626,27.1995503451258,38126.8729387594,0.0,1.0
2017-03-03,29.93,29.95,29.67,29.81,48004,27.3733201691195,27.3916117295399,27.1355298836544,27.2635708065972,52487.5941655351,0.0,1.0
2017-03-06,29.845,29.93,29.8014,29.93,62881,27.2955810373329,27.3733201691195,27.2557054356164,27.3733201691195,68754.1123390343,0.0,1.0
2017-03-07,29.86,29.935,29.75,29.77,82297,27.3092997076482,27.3778930592246,27.208696125336,27.2269876857564,89983.5750571,0.0,1.0
2017-03-08,29.705,29.76,29.67,29.76,105448,27.1675401143901,27.2178419055462,27.1355298836544,27.2178419055462,115296.888375288,0.0,1.0
2017-03-09,29.73,29.76,29.615,29.7,63563,27.1904045649156,27.2178419055462,27.0852280924983,27.162967224285,69499.811431212,0.0,1.0
2017-03-10,29.88,29.9,29.7,29.7,14472,27.3275912680686,27.3458828284889,27.162967224285,27.162967224285,15823.6909999921,0.0,1.0
2017-03-13,29.87,29.88,29.75,29.795,20665,27.3184454878584,27.3275912680686,27.208696125336,27.2498521362819,22595.1198531535,0.0,1.0
2017-03-14,29.69,29.86,29.69,29.8374,53696,27.1538214440748,27.3092997076482,27.1538214440748,27.2886302443731,58711.2294040615,0.0,1.0
2017-03-15,30.05,30.16,29.76,29.76,41162,27.4830695316419,27.5836731139541,27.2178419055462,27.2178419055462,45006.5484343336,0.0,1.0
2017-03-16,30.22,30.23,30.09,30.21,39734,27.6385477952153,27.6476935754255,27.5196526524827,27.6294020150051,43445.1726225599,0.0,1.0
2017-03-17,30.27,30.28,30.1833,30.22,18091,27.6842766962662,27.6934224764764,27.6049827818438,27.6385477952153,19780.7071504186,0.0,1.0
2017-03-20,30.2258,30.29,30.191,30.22,28213,27.6438523477372,27.7025682566866,27.6120250326057,27.6385477952153,30848.1062868144,0.0,1.0
2017-03-21,30.34,30.42,30.29,30.29,30000,27.7482971577376,27.8214633994192,27.7025682566866,27.7025682566866,32802.0128523884,0.0,1.0
2017-03-22,30.4665,30.5,30.401,30.44,15642,27.8639912773966,27.8946296411008,27.8040864170198,27.8397549598396,17102.9695012353,0.0,1.0
2017-03-23,30.46,30.49,30.39,30.47,25799,27.85804652026,27.8854838608906,27.7940260587886,27.8671923004702,28208.6376526255,0.0,1.0
2017-03-24,30.44,30.519,30.381,30.43,7523,27.8397549598396,27.9120066235001,27.7857948565994,27.8306091796294,8225.65142295058,0.0,1.0
2017-03-27,30.5489,30.69,30.51,30.69,19272,27.9393525063286,28.0683994650945,27.903775421311,28.0683994650945,21072.0130563743,0.0,1.0
2017-03-28,30.47,30.64,30.35,30.63,47251,27.8671923004702,28.0226705640435,27.7574429379478,28.0135247838333,51664.26364294,0.0,1.0
2017-03-29,30.505,30.505,30.39,30.43,24612,27.8992025312059,27.8992025312059,27.7940260587886,27.8306091796294,26910.7713440994,0.0,1.0
2017-03-30,30.2612,30.5,30.2503,30.5,15932,27.6762284096813,27.8946296411008,27.6662595092522,27.8946296411008,17420.055625475,0.0,1.0
2017-03-31,30.32,30.3499,29.8509,30.1,21041,27.7300055973172,27.7573514801457,27.3009770476569,27.5287984326929,23006.2384142368,0.0,1.0
2017-04-03,30.295,30.48,30.2437,30.28,121991,27.7071411467917,27.8763380806804,27.6602232943134,27.6934224764764,133385.011662524,0.0,1.0
2017-04-04,30.29,30.3099,30.16,30.3,8906,27.7025682566866,27.7207683593049,27.5836731139541,27.7117140368968,9737.82421544569,0.0,1.0
2017-04-05,30.32,30.37,30.2101,30.25,28180,27.7300055973172,27.7757344983682,27.6294934728072,27.6659851358458,30812.0240726768,0.0,1.0
2017-04-06,30.26,30.31,30.17,30.31,19287,27.675130916056,27.720859817107,27.5928188941643,27.720859817107,21088.4140628005,0.0,1.0
2017-04-07,30.04,30.23,29.96,30.13,31077,27.4739237514317,27.6476935754255,27.4007575097501,27.5562357733235,33979.6051137891,0.0,1.0
2017-04-10,30.1332,30.21,30.07,30.12,40643,27.5591624229907,27.6294020150051,27.5013610920623,27.5470899931133,44439.0736119874,0.0,1.0
2017-04-11,30.258,30.269,30.1412,30.1689,11420,27.673301760014,27.6833621182452,27.5664790471589,27.5918128583412,12486.6328924758,0.0,1.0
2017-04-12,30.3423,30.37,30.192,30.24,17397,27.750400687186,27.7757344983682,27.6129396106267,27.6568393556356,19021.8872531,0.0,1.0
2017-04-13,30.32,30.41,30.24,30.41,27327,27.7300055973172,27.812317619209,27.6568393556356,27.812317619209,29879.3535072406,0.0,1.0
2017-04-17,30.33,30.46,30.32,30.32,21073,27.7391513775274,27.85804652026,27.7300055973172,27.7300055973172,23041.227227946,0.0,1.0
2017-04-18,30.59,30.61,30.46,30.4705,20491,27.9769416629925,27.9952332234129,27.85804652026,27.8676495894807,22404.8681786097,0.0,1.0
2017-04-19,30.45,30.5699,30.39,30.5611,11055,27.8489007400498,27.95855864477,27.7940260587886,27.9505103581851,12087.5417361051,0.0,1.0
2017-04-20,30.499,30.5357,30.381,30.44,12257,27.8937150630797,27.9272800764512,27.7857948565994,27.8397549598396,13401.8090510575,0.0,1.0
2017-04-21,30.42,30.46,30.37,30.42,8706,27.8214633994192,27.85804652026,27.7757344983682,27.8214633994192,9519.14412976309,0.0,1.0
2017-04-24,30.65,30.65,30.569,30.59,5402,28.0318163442537,28.0318163442537,27.9577355245511,27.9769416629925,5906.54911428673,0.0,1.0
2017-04-25,30.63,30.67,30.55,30.559,20850,28.0135247838333,28.0501079046741,27.9403585421518,27.9485897443409,22797.3989324099,0.0,1.0
2017-04-26,30.521,30.61,30.44,30.51,21446,27.9138357795422,27.9952332234129,27.8397549598396,27.903775421311,23449.065587744,0.0,1.0
2017-04-27,30.51,30.584,30.44,30.51,25524,27.903775421311,27.9714541948664,27.8397549598396,27.903775421311,27907.952534812,0.0,1.0
2017-04-28,30.57,30.59,30.45,30.59,4264,27.9586501025722,27.9769416629925,27.8489007400498,27.9769416629925,4662.25942675279,0.0,1.0
2017-05-01,30.4968,30.61,30.4968,30.61,19631,27.8917029914335,27.9952332234129,27.8917029914335,27.9952332234129,21464.5438101745,0.0,1.0
2017-05-02,30.58,30.659,30.481,30.57,23287,27.9677958827823,28.0400475464429,27.8772526587014,27.9586501025722,25462.0157764523,0.0,1.0
2017-05-03,30.5141,30.69,30.3815,30.62,78321,27.9075251911971,28.0683994650945,27.7862521456099,28.0043790036231,85636.2149537304,0.0,1.0
2017-05-04,30.56,30.62,30.4,30.4,26051,27.949504322362,28.0043790036231,27.8031718389988,27.8031718389988,28484.1745605856,0.0,1.0
2017-05-05,30.65,30.65,30.54,30.61,23725,28.0318163442537,28.0318163442537,27.9312127619416,27.9952332234129,25940.9251640971,0.0,1.0
2017-05-08,30.44,30.65,30.4001,30.65,34911,27.8397549598396,28.0318163442537,27.8032632968009,28.0318163442537,38171.7023563243,0.0,1.0
2017-05-09,30.28,30.33,30.1501,30.28,16702,27.6934224764764,27.7391513775274,27.574618791546,27.6934224764764,18261.973955353,0.0,1.0
2017-05-10,30.28,30.39,30.21,30.39,21756,27.6934224764764,27.7940260587886,27.6294020150051,27.7940260587886,23788.0197205521,0.0,1.0
2017-05-11,30.31,30.381,30.274,30.3,21009,27.720859817107,27.7857948565994,27.6879350083503,27.7117140368968,22971.2496005276,0.0,1.0
2017-05-12,30.39,30.49,30.3521,30.4573,13361,27.7940260587886,27.8854838608906,27.759363551792,27.8555771596032,14608.9231240254,0.0,1.0
2017-05-15,30.53,30.63,30.4856,30.63,14542,27.9220669817314,28.0135247838333,27.8814597175981,28.0135247838333,15900.229029981,0.0,1.0
2017-05-16,30.73,30.8,30.6,30.6,11262,28.1049825859353,28.1690030474067,27.9860874432027,27.9860874432027,12313.8756247866,0.0,1.0
2017-05-17,30.98,31.01,30.84,30.88,12336,28.3336270911902,28.3610644318208,28.2055861682475,28.2421692890883,13488.1876849021,0.0,1.0
2017-05-18,30.8338,30.99,30.758,30.87,11992,28.1999157845171,28.3427728714004,28.1305907705239,28.2330235088781,13112.0579375281,0.0,1.0
2017-05-19,31.09,31.1,30.96,30.99,6206,28.4342306735024,28.4433764537126,28.3153355307698,28.3427728714004,6785.64305873073,0.0,1.0
2017-05-22,31.012,31.17,31.011,31.15,33364,28.3628935878629,28.507396915184,28.3619790098418,28.4891053547636,36480.2118935694,0.0,1.0
2017-05-23,30.93,31.16,30.861,31.12,16616,28.2878981901392,28.4982511349738,28.2247923066889,28.461668014133,18167.9415185095,0.0,1.0
2017-05-24,31.06,31.17,30.91,31.17,12713,28.4067933328718,28.507396915184,28.2696066297188,28.507396915184,13900.3996464138,0.0,1.0
2017-05-25,31.0188,31.12,30.95,31.0273,8853,28.3691127184058,28.461668014133,28.3061897505596,28.3768866315845,9679.87399273979,0.0,1.0
2017-05-26,31.07,31.08,30.941,31.05,43271,28.415939113082,28.4250848932922,28.2979585483705,28.3976475526616,47312.5299378565,0.0,1.0
2017-05-30,30.99,31.119,30.97,31.04,17565,28.3427728714004,28.460753436112,28.32448131098,28.3885017724514,19205.5785250734,0.0,1.0
2017-05-31,31.02,31.33,31.02,31.33,96009,28.370210212031,28.6537293985471,28.370210212031,28.6537293985471,104976.281731498,0.0,1.0
2017-06-01,30.919,31.09,30.87,30.9019,13011,28.277837831908,28.4342306735024,28.2330235088781,28.2621985477486,14226.2329740808,0.0,1.0
2017-06-02,31.096,31.24,31.042,31.24,12597,28.4397181416285,28.5714173766553,28.3903309284934,28.5714173766553,13773.5651967179,0.0,1.0
2017-06-05,31.15,31.27,31.07,31.19,23252,28.4891053547636,28.5988547172859,28.415939113082,28.5256884756044,25423.7467614578,0.0,1.0
2017-06-06,31.3021,31.4214,31.23,31.3125,14274,28.6282126717607,28.7373218296683,28.5622715964452,28.6377242831793,15607.1977151664,0.0,1.0
2017-06-07,31.23,31.33,31.15,31.25,15429,28.5622715964452,28.6537293985471,28.4891053547636,28.5805631568655,16870.0752099833,0.0,1.0
2017-06-08,31.2,31.289,31.09,31.26,17216,28.5348342558146,28.6162316996853,28.4342306735024,28.5897089370757,18823.9817755572,0.0,1.0
2017-06-09,31.15,31.21,31.02,31.14,19346,28.4891053547636,28.5439800360248,28.370210212031,28.4799595745534,21152.9246880768,0.0,1.0
2017-06-12,31.1899,31.19,31.04,31.16,8291,28.5255970178023,28.5256884756044,28.3885017724514,28.4982511349738,9065.38295197171,0.0,1.0
2017-06-13,31.11,31.295,31.061,31.17,25609,28.4525222339228,28.6217191678114,28.4077079108928,28.507396915184,28000.8915712271,0.0,1.0
2017-06-14,31.25,31.406,31.1471,31.2735,14072,28.5805631568655,28.7232373281446,28.4864530785026,28.6020557403595,15386.330828627,0.0,1.0
2017-06-15,31.05,31.15,30.95,31.15,29997,28.3976475526616,28.4891053547636,28.3061897505596,28.4891053547636,32798.7326511031,0.0,1.0
2017-06-16,31.0852,31.21,30.98,31.08,3212,28.4298406990015,28.5439800360248,28.3336270911902,28.4250848932922,3512.00217606238,0.0,1.0
2017-06-19,31.0,31.086,30.8801,31.06,16788,28.3519186516106,28.4305723614183,28.2422607468904,28.4067933328718,18356.0063921965,0.0,1.0
2017-06-20,30.955,30.96,30.782,30.874,38948,28.3107626406647,28.3153355307698,28.1525406430283,28.2366818209621,42585.7598858274,0.0,1.0
2017-06-21,30.97,31.07,30.8455,30.91,21288,28.32448131098,28.415939113082,28.2106163473631,28.2696066297188,23276.3083200548,0.0,1.0
2017-06-22,30.97,31.04,30.8997,31.04,54354,28.32448131098,28.3885017724514,28.2601864761023,28.3885017724514,59430.6868859572,0.0,1.0
2017-06-23,31.07,31.149,30.942,31.11,13825,28.415939113082,28.4881907767426,28.2988731263915,28.4525222339228,15116.260922809,0.0,1.0
2017-06-26,31.04,31.12,30.8719,31.09,7846,28.3885017724514,28.461668014133,28.234761207118,28.4342306735024,8578.81976132796,0.0,1.0
2017-06-27,31.23,31.26,31.11,31.24,27050,28.5622715964452,28.5897089370757,28.4525222339228,28.5714173766553,29576.4815885701,0.0,1.0
2017-06-28,31.124,31.335,31.124,31.19,28039,28.4653263262171,28.6583022886522,28.4653263262171,28.5256884756044,30657.8546122705,0.0,1.0
2017-06-29,31.4,31.44,31.2,31.2,28961,28.7177498600185,28.7543329808593,28.5348342558146,28.5348342558146,31665.9698072673,0.0,1.0
2017-06-30,31.36,31.4,31.2112,31.3338,3182,28.6811667391777,28.7177498600185,28.54507752965,28.657204795027,3479.20016320999,0.0,1.0
2017-07-03,31.2,31.23,31.0,31.19,30652,28.5348342558146,28.5622715964452,28.3519186516106,28.5256884756044,33514.9099317135,0.0,1.0
2017-07-05,31.17,31.21,30.94,31.06,38772,28.507396915184,28.5439800360248,28.2970439703494,28.4067933328718,42393.3214104266,0.0,1.0
2017-07-06,31.21,31.29,31.16,31.16,18053,28.5439800360248,28.6171462777063,28.4982511349738,28.4982511349738,19739.1579341389,0.0,1.0
2017-07-07,31.2,31.2537,31.06,31.19,8029,28.5348342558146,28.5839470955433,28.4067933328718,28.5256884756044,8778.91203972752,0.0,1.0
2017-07-10,31.15,31.19,30.9819,31.06,49556,28.4891053547636,28.5256884756044,28.3353647894302,28.4067933328718,54184.5516304318,0.0,1.0
2017-07-11,31.22,31.328,31.11,31.12,20047,28.553125816235,28.6519002425051,28.4525222339228,28.461668014133,21919.3983883943,0.0,1.0
2017-07-12,31.22,31.33,31.15,31.31,93084,28.553125816235,28.6537293985471,28.4891053547636,28.6354378381267,101778.08547839,0.0,1.0
2017-07-13,31.37,31.371,31.18,31.335,15007,28.6903125193879,28.6912270974089,28.5165426953942,28.6583022886522,16408.6602291931,0.0,1.0
2017-07-14,31.45,31.58,31.402,31.48,14674,28.7634787610695,28.882373903802,28.7195790160605,28.7909161017001,16044.5578865315,0.0,1.0
2017-07-17,31.51,31.58,31.42,31.46,20153,28.8183534423307,28.882373903802,28.7360414204389,28.7726245412797,22035.298833806,0.0,1.0
2017-07-18,31.63,31.82,31.56,31.82,37711,28.928102804853,29.1018726288468,28.8640823433817,29.1018726288468,41233.2235558806,0.0,1.0
2017-07-19,31.71,31.78,31.5919,31.78,11090,29.0012690465346,29.065289508006,28.8932573822522,29.065289508006,12125.8107510996,0.0,1.0
2017-07-20,31.76,31.944,31.6,31.7,51571,29.0469979475856,29.2152803034532,28.9006654642224,28.9921232663244,56387.7534936839,0.0,1.0
2017-07-21,31.859,31.9185,31.7972,31.904,5832,29.1375411716665,29.1919585639172,29.0810202499675,29.1786971826124,6376.7112985043,0.0,1.0
2017-07-24,31.89,31.9419,31.74,31.89,22679,29.1658930903181,29.2133596896091,29.0287063871652,29.1658930903181,24797.2283159772,0.0,1.0
2017-07-25,31.82,31.97,31.6901,31.86,13832,29.1018726288468,29.2390593319997,28.9830689439163,29.1384557496876,15123.9147258078,0.0,1.0
2017-07-26,32.0359,32.087,31.484,31.81,16743,29.2993300235849,29.346064960459,28.7945744137842,29.0927268486366,18306.8033729179,0.0,1.0
2017-07-27,31.8,32.048,31.8,31.84,28759,29.0835810684264,29.3103964176393,29.0835810684264,29.1201641892672,31445.1029207278,0.0,1.0
2017-07-28,32.17,32.17,32.0159,32.03,24555,29.4219749362037,29.4219749362037,29.2810384631645,29.2939340132609,26848.4475196798,0.0,1.0
2017-07-31,32.29,32.29,31.95,31.95,12482,29.531724298726,29.531724298726,29.2207677715793,29.2207677715793,13647.8241474504,0.0,1.0
2017-08-01,32.111,32.22,32.01,32.01,9546,29.3680148329635,29.4677038372546,29.2756424528405,29.2756424528405,10437.60048963,0.0,1.0
2017-08-02,32.1679,32.29,32.16,32.25,12419,29.4200543223595,29.531724298726,29.4128291559935,29.4951411778852,13578.9399204604,0.0,1.0
2017-08-03,32.34,32.34,32.2,32.24,8537,29.577453199777,29.577453199777,29.4494122768343,29.485995397675,9334.35945736131,0.0,1.0
2017-08-04,32.1,32.15,31.931,32.12,7610,29.3579544747323,29.4036833757833,29.20339078918,29.3762460351527,8320.7772602225,0.0,1.0
2017-08-07,32.05,32.11,31.99,32.05,9249,29.3122255736813,29.3671002549425,29.2573508924201,29.3122255736813,10112.8605623913,0.0,1.0
2017-08-08,31.99,32.05,31.888,32.02,15417,29.2573508924201,29.3122255736813,29.1640639342761,29.2847882330507,16856.9544048424,0.0,1.0
2017-08-09,32.08,32.1,31.91,31.94,116754,29.3396629143119,29.3579544747323,29.1841846507385,29.2116219913691,127658.873618925,0.0,1.0
2017-08-10,32.11,32.13,31.959,32.01,17023,29.3671002549425,29.3853918153629,29.2289989737685,29.2756424528405,18612.9554928735,0.0,1.0
2017-08-11,32.229,32.2499,31.99,31.99,33200,29.4759350394438,29.4950497200831,29.2573508924201,29.2573508924201,36300.8942233098,0.0,1.0
2017-08-14,31.97,32.11,31.912,32.06,26971,29.2390593319997,29.3671002549425,29.1860138067806,29.3213713538915,29490.1029547255,0.0,1.0
2017-08-15,31.84,31.95,31.78,31.91,13390,29.1201641892672,29.2207677715793,29.065289508006,29.1841846507385,14640.6317364493,0.0,1.0
2017-08-16,32.04,32.09,31.8488,31.93,5712,29.3030797934711,29.3488086945221,29.1282124758521,29.2024762111589,6245.50324709474,0.0,1.0
2017-08-17,32.03,32.065,31.911,32.04,11019,29.2939340132609,29.3259442439966,29.1850992287596,29.3030797934711,12048.1793206822,0.0,1.0
2017-08-18,32.079,32.13,31.9023,32.13,4598,29.3387483362909,29.3853918153629,29.1771423999767,29.3853918153629,5027.45516984271,0.0,1.0
2017-08-21,32.23,32.2474,32.07,32.16,19972,29.4768496174648,29.4927632750306,29.3305171341017,29.4128291559935,21837.3933562634,0.0,1.0
2017-08-22,32.07,32.094,32.0162,32.024,6901,29.3305171341017,29.3524670066062,29.2813128365708,29.2884465451348,7545.55635647773,0.0,1.0
2017-08-23,32.2157,32.239,32.0,32.0,23253,29.4637711517643,29.485080819654,29.2664966726303,29.2664966726303,25424.8401618862,0.0,1.0
2017-08-24,32.15,32.219,32.06,32.14,27247,29.4036833757833,29.4667892592336,29.3213713538915,29.3945375955731,29791.8814729675,0.0,1.0
2017-08-25,32.26,32.34,32.17,32.17,5012,29.5042869580954,29.577453199777,29.4219749362037,29.4219749362037,5480.12294720568,0.0,1.0
2017-08-28,32.46,32.4899,32.38,32.38,22301,29.6872025622994,29.7145484451279,29.6140363206178,29.6140363206178,24383.9229540371,0.0,1.0
2017-08-29,32.38,32.53,32.28,32.51,22332,29.6140363206178,29.7512230237708,29.5225785185158,29.7329314633504,24417.8183673179,0.0,1.0
2017-08-30,32.2477,32.36,32.1231,32.36,10659,29.4930376484369,29.5957447601974,29.3790812270178,29.5957447601974,11654.5551664536,0.0,1.0
2017-08-31,32.33,32.33,32.0701,32.18,19157,29.5683074195668,29.5683074195668,29.3306085919038,29.4311207164139,20946.2720071068,0.0,1.0
2017-09-01,32.26,32.35,32.15,32.28,21245,29.5079452701795,29.5902674981496,29.4073292137716,29.5262390986173,23226.4121993144,0.004,1.0
2017-09-05,32.36,32.479,32.36,32.44,11673,29.5994144123685,29.7082626915735,29.5994144123685,29.6725897261198,12761.6808473805,0.0,1.0
2017-09-06,32.42,32.49,32.29,32.46,35765,29.654295897682,29.7183242972143,29.5353860128362,29.6908835545576,39100.6181364311,0.0,1.0
2017-09-07,32.66,32.66,32.46,32.59,7886,29.8738218389356,29.8738218389356,29.6908835545576,29.8097934394033,8621.48677824399,0.0,1.0
2017-09-08,32.6652,32.85,32.6201,32.72,70957,29.8785782343294,30.0476132090948,29.8373256512022,29.928703324249,77574.7955013771,0.0,1.0
2017-09-11,32.51,32.65,32.4814,32.65,24090,29.7366181256521,29.8646749247167,29.710457950986,29.8646749247167,26336.7507593073,0.0,1.0
2017-09-12,32.4352,32.549,32.38,32.537,14780,29.6681992072947,29.7722910911058,29.6177082408064,29.7613147940431,16158.4548037593,0.0,1.0
2017-09-13,32.34,32.47,32.26,32.44,21157,29.5811205839307,29.7000304687765,29.5079452701795,29.6725897261198,23130.2048906047,0.0,1.0
2017-09-14,32.38,32.429,32.2281,32.2281,7499,29.6177082408064,29.662528120479,29.4787666138212,29.4787666138212,8198.3932728952,0.0,1.0
2017-09-15,32.44,32.48,32.301,32.4,5305,29.6725897261198,29.7091773829954,29.545447618477,29.6360020692441,5799.77014438046,0.0,1.0
2017-09-18,32.34,32.46,32.2657,32.45,14703,29.5811205839307,29.6908835545576,29.5131590112843,29.6817366403387,16074.2734086383,0.0,1.0
2017-09-19,32.43,32.46,32.23,32.23,18237,29.6634428119009,29.6908835545576,29.4805045275228,29.4805045275228,19937.871465234,0.0,1.0
2017-09-20,32.1584,32.46,32.1584,32.46,5367,29.4150126217155,29.6908835545576,29.4150126217155,29.6908835545576,5867.552566426,0.0,1.0
2017-09-21,32.239,32.2999,32.09,32.09,19731,29.4887367503198,29.5444414579129,29.3524477284582,29.3524477284582,21571.2091835572,0.0,1.0
2017-09-22,32.26,32.3444,32.24,32.24,18205,29.5079452701795,29.5851452261871,29.4896514417417,29.4896514417417,19902.8869893396,0.0,1.0
2017-09-25,32.29,32.29,32.071,32.26,299253,29.5353860128362,29.5353860128362,29.3350685914423,29.5079452701795,327162.792651515,0.0,1.0
2017-09-26,32.01,32.17,31.9201,32.17,111926,29.279272414707,29.4256230422094,29.197041655879,29.4256230422094,122364.764030146,0.0,1.0
2017-09-27,31.92,31.94,31.7907,31.84,44853,29.1969501867368,29.2152440151746,29.0786805858864,29.1237748729856,49036.2092904613,0.0,1.0
2017-09-28,32.04,32.04,31.85,31.87,7627,29.3067131573637,29.3067131573637,29.1329217872045,29.1512156156423,8338.3311764731,0.0,1.0
2017-09-29,31.98,31.99,31.8697,31.89,16227,29.2518316720502,29.2609785862691,29.1509412082158,29.1695094440801,17740.4090731125,0.0,1.0
2017-10-02,31.75,31.85,31.6301,31.78,156517,29.0446211361009,29.1361002577894,28.9349376691964,29.0720648726075,171095.870960537,0.003464,1.0
2017-10-03,31.868,31.8799,31.77,31.78,30906,29.1525664996934,29.1634525151743,29.0629169604386,29.0720648726075,33784.7581279116,0.0,1.0
2017-10-04,31.935,31.9499,31.83,31.94,17042,29.2138575112247,29.2274879003562,29.1178044334517,29.2184314673091,18629.3874333744,0.0,1.0
2017-10-05,31.63,31.84,31.61,31.84,52143,28.9348461900747,29.1269523456206,28.916550365737,29.1269523456206,56999.8913823755,0.0,1.0
2017-10-06,31.7,31.72,31.53,31.58,13694,28.9988815752567,29.0171773995944,28.8433670683862,28.8891066292305,14969.5359413584,0.0,1.0
2017-10-09,31.64,31.74,31.6,31.6,4375,28.9439941022436,29.0354732239321,28.9074024535682,28.9074024535682,4782.51203033758,0.0,1.0
2017-10-10,31.96,31.97,31.79,31.79,38954,29.2367272916468,29.2458752038156,29.0812127847763,29.0812127847763,42582.3939725189,0.0,1.0
2017-10-11,31.96,32.01,31.95,32.01,19601,29.2367272916468,29.282466852491,29.2275793794779,29.282466852491,21426.7470415193,0.0,1.0
2017-10-12,32.01,32.0599,31.88,31.9,5803,29.282466852491,29.3281149342136,29.163543994296,29.1818398186337,6343.52395703978,0.0,1.0
2017-10-13,32.1099,32.2,31.9901,32.2,25467,29.3738544950579,29.4562771836992,29.264262507275,29.4562771836992,27839.1391717959,0.0,1.0
2017-10-16,32.03,32.06,31.91,31.92,13464,29.3007626768287,29.3282064133353,29.1909877308025,29.2001356429714,14718.1124517635,0.0,1.0
2017-10-17,31.92,31.96,31.831,31.96,37196,29.2001356429714,29.2367272916468,29.1187192246686,29.2367272916468,40660.6439955284,0.0,1.0
2017-10-18,31.88,31.96,31.84,31.949,26889,29.163543994296,29.2367272916468,29.1269523456206,29.2266645882611,29393.5922248565,0.0,1.0
2017-10-19,31.94,32.0439,31.88,32.0439,30909,29.2184314673091,29.3134782747434,29.163543994296,29.3134782747434,33788.0375647324,0.0,1.0
2017-10-20,31.76,31.92,31.7,31.92,15938,29.0537690482698,29.2001356429714,28.9988815752567,29.2001356429714,17422.5546833189,0.0,1.0
2017-10-23,31.76,31.78,31.7016,31.78,17949,29.0537690482698,29.0720648726075,29.0003452412037,29.0720648726075,19620.8704988638,0.0,1.0
2017-10-24,31.71,31.78,31.64,31.72,41041,29.0080294874255,29.0720648726075,28.9439941022436,29.0171773995944,44863.7888541909,0.0,1.0
2017-10-25,31.75,31.85,31.68,31.68,18155,29.0446211361009,29.1361002577894,28.980585750919,28.980585750919,19846.0584938923,0.0,1.0
2017-10-26,31.52,31.66,31.471,31.51,12182,28.8342191562174,28.9622899265813,28.78939438659,28.8250712440485,13316.6997836737,0.0,1.0
2017-10-27,31.49,31.5236,31.383,31.42,13441,28.8067754197108,28.8375124045981,28.7088927595041,28.7427400345289,14692.970102804,0.0,1.0
2017-10-30,31.659,31.659,31.46,31.52,16176,28.9613751353644,28.9613751353644,28.7793316832043,28.8342191562174,17682.7233377693,0.0,1.0
2017-10-31,31.67,31.67,31.49,31.49,4610,28.9714378387501,28.9714378387501,28.8067754197108,28.8067754197108,5039.40124796715,0.0,1.0
2017-11-01,31.41,31.63,31.35,31.56,133628,28.7368304832678,28.9381072329118,28.681936824274,28.8740646307523,146058.399949287,0.00354,1.0
2017-11-02,31.57,31.58,31.42,31.44,18606,28.883213573918,28.8923625170836,28.7459794264334,28.7642773127647,20336.7751478466,0.0,1.0
2017-11-03,31.38,31.5526,31.36,31.37,15681,28.7093836537709,28.8672944128098,28.6910857674396,28.7002347106052,17139.684569138,0.0,1.0
2017-11-06,31.49,31.609,31.43,31.5007,11187,28.8100220285929,28.918894452264,28.755128369599,28.8198113977801,12227.6418133376,0.0,1.0
2017-11-07,31.53,31.534,31.325,31.48,11916,28.8466178012554,28.8502773785217,28.6590644663599,28.8008730854272,13024.4551575696,0.0,1.0
2017-11-08,31.47,31.58,31.4221,31.54,12569,28.7917241422616,28.8923625170836,28.7479007044982,28.8557667444211,13738.1987978761,0.0,1.0
2017-11-09,31.51,31.67,31.4601,31.57,11762,28.8283199149242,28.9747030055744,28.7826666885276,28.883213573918,12856.1297048786,0.0,1.0
2017-11-10,31.59,31.642,31.52,31.6287,9089,28.9015114602492,28.9490859647106,28.8374688580898,28.9369178703003,9934.48077602805,0.0,1.0
2017-11-13,31.52,31.53,31.48,31.5,7167,28.8374688580898,28.8466178012554,28.8008730854272,28.8191709717585,7833.69168465099,0.0,1.0
2017-11-14,31.71,31.73,31.63,31.69,14973,29.0112987782369,29.0295966645682,28.9381072329118,28.9930008919056,16365.8246957276,0.0,1.0
2017-11-15,31.77,31.81,31.73,31.81,44015,29.0661924372307,29.1027882098933,29.0295966645682,29.1027882098933,48109.3818194382,0.0,1.0
2017-11-16,31.75,31.79,31.71,31.79,16177,29.0478945508995,29.084490323562,29.0112987782369,29.084490323562,17681.8236894934,0.0,1.0
2017-11-17,31.82,31.88,31.77,31.77,13026,29.1119371530589,29.1668308120527,29.0661924372307,29.0661924372307,14237.7100438487,0.0,1.0
2017-11-20,31.79,31.919,31.7699,31.84,26498,29.084490323562,29.2025116903987,29.0661009477991,29.1302350393902,28962.9080870493,0.0,1.0
2017-11-21,31.8,31.83,31.711,31.711,11864,29.0936392667276,29.1210860962246,29.0122136725535,29.0122136725535,12967.6179917259,0.0,1.0
2017-11-22,32.06,32.069,31.82,31.82,4394,29.3315117890342,29.3397458378833,29.1119371530589,29.1119371530589,4802.74051379329,0.0,1.0
2017-11-24,32.17,32.199,32.12,32.12,27980,29.4321501638562,29.4586820990366,29.386405448028,29.386405448028,30582.767313595,0.0,1.0
2017-11-27,32.18,32.2499,32.12,32.2,66675,29.4412991070219,29.5052502197497,29.386405448028,29.4595969933531,72877.2698582537,0.0,1.0
2017-11-28,32.064,32.21,32.048,32.21,13085,29.3351713663005,29.4687459365188,29.3205330572355,29.4687459365188,14302.1983666329,0.0,1.0
2017-11-29,32.07,32.1,32.04,32.06,16493,29.3406607321999,29.3681075616968,29.3132139027029,29.3315117890342,18027.2187742359,0.0,1.0
2017-11-30,32.05,32.15,32.04,32.14,14607,29.3223628458686,29.413852277525,29.3132139027029,29.4047033343593,15965.7784899814,0.0,1.0
2017-12-01,32.112,32.22,32.0048,32.19,14680,29.382206083115,29.4810251618699,29.2841189975361,29.4535754177713,16043.8654152283,0.00341,1.0
2017-12-04,32.0308,32.05,31.971,32.0,14387,29.3079087757549,29.325476611978,29.2531922858517,29.2797270384803,15723.6438507418,0.0,1.0
2017-12-05,32.0,32.01,31.92,31.92,8149,29.2797270384803,29.2888769531799,29.2065277208841,29.2065277208841,8906.09395563322,0.0,1.0
2017-12-06,31.91,31.9599,31.9,31.95,10388,29.1973778061846,29.2430358805352,29.1882278914851,29.2339774649827,11353.1113033646,0.0,1.0
2017-12-07,31.84,31.9,31.8,31.8,9442,29.1333284032879,29.1882278914851,29.0967287444898,29.0967287444898,10319.2218835549,0.0,1.0
2017-12-08,31.8,31.83,31.74,31.8,22441,29.0967287444898,29.1241784885884,29.0418292562927,29.0967287444898,24525.9117018487,0.0,1.0
2017-12-11,31.8,31.85,31.78,31.82,9528,29.0967287444898,29.1424783179875,29.0784289150908,29.1150285738889,10413.2118308103,0.0,1.0
2017-12-12,31.75,31.8,31.69,31.8,18710,29.0509791709922,29.0967287444898,28.9960796827951,29.0967287444898,20448.2780598721,0.0,1.0
2017-12-13,31.98,32.0,31.82,31.87,15456,29.2614272090813,29.2797270384803,29.1150285738889,29.1607781473865,16891.960753254,0.0,1.0
2017-12-14,31.98,32.0,31.88,31.92,16005,29.2614272090813,29.2797270384803,29.169928062086,29.2065277208841,17491.9663467799,0.0,1.0
2017-12-15,31.85,31.96,31.82,31.96,17417,29.1424783179875,29.2431273796822,29.1150285738889,29.2431273796822,19035.1501319504,0.0,1.0
2017-12-18,31.83,31.98,31.66,31.66,271772,29.1241784885884,29.2614272090813,28.9686299386965,28.9686299386965,297021.348203503,0.0,1.0
2017-12-19,31.8,31.81,31.71,31.8,19564,29.2025411030496,29.2117242920757,29.1198924018145,29.2025411030496,21304.1460263549,0.115643,1.0
2017-12-20,31.83,31.83,31.75,31.81,77397,29.2300906701279,29.2300906701279,29.156625157919,29.2117242920757,84281.1792067979,0.0,1.0
2017-12-21,31.83,31.83,31.7,31.79,7986,29.2300906701279,29.2300906701279,29.1107092127884,29.1933579140234,8696.32540208907,0.0,1.0
2017-12-22,31.91,31.92,31.64,31.78,46822,29.3035561823368,29.312739371363,29.0556100786317,29.1841747249973,50986.6451260474,0.0,1.0
2017-12-26,31.84,31.85,31.78,31.81,14040,29.239273859154,29.2484570481801,29.1841747249973,29.2117242920757,15288.8064920274,0.0,1.0
2017-12-27,31.91,31.91,31.81,31.82,31796,29.3035561823368,29.3035561823368,29.2117242920757,29.2209074811018,34624.1375513179,0.0,1.0
2017-12-28,32.0,32.04,31.95,32.04,19820,29.3862048835719,29.4229376396763,29.3402889384413,29.4229376396763,21582.9162871782,0.0,1.0
2017-12-29,32.12,32.17,32.02,32.02,36952,29.4964031518853,29.5423190970159,29.4045712616241,29.4045712616241,40238.7448357119,0.0,1.0
2018-01-02,32.27,32.3,32.16,32.19,17854,29.634150987277,29.6617005543554,29.5331359079897,29.5606854750681,19442.0477997619,0.0,1.0
2018-01-03,32.19,32.25,32.16,32.23,22829,29.5606854750681,29.6157846092248,29.5331359079897,29.5974182311726,24859.5557981832,0.0,1.0
2018-01-04,32.29,32.3,32.24,32.28,5526,29.6525173653292,29.6617005543554,29.6066014201987,29.6433341763031,6017.51742699027,0.0,1.0
2018-01-05,32.28,32.3,32.15,32.24,59427,29.6433341763031,29.6617005543554,29.5239527189636,29.6066014201987,64712.8136326005,0.0,1.0
2018-01-08,32.14,32.19,32.1,32.19,423408,29.5147695299375,29.5606854750681,29.478036773833,29.5606854750681,461068.588260422,0.0,1.0
2018-01-09,32.12,32.13,31.97,32.13,17522,29.4964031518853,29.5055863409114,29.3586553164935,29.5055863409114,19080.5176177566,0.0,1.0
2018-01-10,32.25,32.29,32.15,32.26,190202,29.6157846092248,29.6525173653292,29.5239527189636,29.6249677982509,207119.770113717,0.0,1.0
2018-01-11,32.35,32.39,32.3,32.35,42686,29.7076164994859,29.7443492555904,29.6617005543554,29.7076164994859,46482.7630996212,0.0,1.0
2018-01-12,32.63,32.63,32.45,32.51,20018,29.9647457922172,29.9647457922172,29.7994483897471,29.8545475239038,21798.5276607837,0.0,1.0
2018-01-16,32.78,32.79,32.56,32.56,196479,30.1024936276089,30.1116768166351,29.9004634690344,29.9004634690344,213955.086235545,0.0,1.0
2018-01-17,32.69,32.82,32.64,32.65,49589,30.0198449263739,30.1392263837134,29.9739289812433,29.9831121702694,53999.7596248679,0.0,1.0
2018-01-18,32.72,32.78,32.69,32.72,52543,30.0473944934522,30.1024936276089,30.0198449263739,30.0473944934522,57216.5070876492,0.0,1.0
2018-01-19,32.67,32.87,32.67,32.7,58137,30.0014785483217,30.185142328844,30.0014785483217,30.0290281154,63308.0728651705,0.0,1.0
2018-01-22,32.86,32.91,32.7,32.79,23766,30.1759591398179,30.2218750849485,30.0290281154,30.1116768166351,25879.8985106497,0.0,1.0
2018-01-23,32.85,32.94,32.81,32.93,28643,30.1667759507918,30.2494246520268,30.1300431946873,30.2402414630007,31190.6897685997,0.0,1.0
2018-01-24,33.18,33.28,33.05,33.05,39820,30.4698211886536,30.5616530789148,30.3504397313141,30.3504397313141,43361.8429139978,0.0,1.0
2018-01-25,33.12,33.42,33.12,33.41,19832,30.4147220544969,30.6902177252804,30.4147220544969,30.6810345362543,21595.9836431543,0.0,1.0
2018-01-26,33.28,33.36,33.23,33.31,33807,30.5616530789148,30.6351185911237,30.5157371337842,30.5892026459931,36814.0086236445,0.0,1.0
2018-01-29,33.14,33.29,33.07,33.14,42060,30.4330884325491,30.5708362679409,30.3688061093663,30.4330884325491,45801.0826962017,0.0,1.0
2018-01-30,33.19,33.41,33.16,33.22,339679,30.4790043776797,30.6810345362543,30.4514548106014,30.5065539447581,369892.200883573,0.0,1.0
2018-01-31,33.22,33.35,33.09,33.19,34574,30.5065539447581,30.6259354020976,30.3871724874185,30.4790043776797,37649.230459783,0.0,1.0
2018-02-01,33.34,33.41,33.21,33.28,83292,30.6187137422474,30.6830001838178,30.4993246364738,30.5636110780442,90694.7072753218,0.002136,1.0
2018-02-02,33.03,33.21,33.0,33.08,25793,30.3340166438642,30.4993246364738,30.3064653117626,30.3799355307002,28085.3933721411,0.0,1.0
2018-02-05,33.02,33.16,32.78,33.05,547428,30.324832866497,30.4534057496378,30.1044222096842,30.3523841985986,596081.523007189,0.0,1.0
2018-02-06,33.01,33.12,32.83,32.9,27816,30.3156490891298,30.416670640169,30.1503410965202,30.2146275380906,30288.1906734182,0.0,1.0
2018-02-07,32.8,33.04,32.8,32.84,303192,30.1227897644186,30.3432004212314,30.1227897644186,30.1595248738874,330138.66503649,0.0,1.0
2018-02-08,32.81,32.95,32.7,32.93,102157,30.1319735417858,30.2605464249266,30.0309519907466,30.2421788701922,111236.36376993,0.0,1.0
2018-02-09,32.69,32.85,32.67,32.83,113478,30.0217682133794,30.1687086512546,30.003400658645,30.1503410965202,123563.535419836,0.0,1.0
2018-02-12,32.83,32.94,32.7,32.94,99236,30.1503410965202,30.2513626475594,30.0309519907466,30.2513626475594,108055.755308719,0.0,1.0
2018-02-13,32.96,33.0,32.9,32.94,36808,30.2697302022938,30.3064653117626,30.2146275380906,30.2513626475594,40079.3687916011,0.0,1.0
2018-02-14,33.37,33.37,32.9,32.9,21839,30.646265074349,30.646265074349,30.2146275380906,30.2146275380906,23779.9754140344,0.0,1.0
2018-02-15,33.46,33.49,33.16,33.33,23909,30.7289190706538,30.7564704027554,30.4534057496378,30.6095299648802,26033.9499141054,0.0,1.0
2018-02-16,33.33,33.41,33.19,33.33,20083,30.6095299648802,30.6830001838178,30.4809570817394,30.6095299648802,21867.9081569693,0.0,1.0
2018-02-20,33.17,33.24,33.08,33.24,180743,30.462589527005,30.5268759685754,30.3799355307002,30.5268759685754,196806.817906443,0.0,1.0
2018-02-21,32.95,33.2,32.9,33.2,34974,30.2605464249266,30.4901408591066,30.2146275380906,30.4901408591066,38082.3691620696,0.0,1.0
2018-02-22,33.11,33.16,32.96,33.1,110971,30.4074868628018,30.4534057496378,30.2697302022938,30.3983030854346,120833.721858639,0.0,1.0
2018-02-23,33.04,33.14,32.97,32.99,15430,30.3432004212314,30.4350381949034,30.278913979661,30.2972815343954,16801.3654763748,0.0,1.0
2018-02-26,33.08,33.14,32.96,33.04,77818,30.3799355307002,30.4350381949034,30.2697302022938,30.3432004212314,84734.1969306894,0.0,1.0
2018-02-27,32.89,33.07,32.89,33.05,22511,30.2054437607234,30.370751753333,30.2054437607234,30.3523841985986,24511.7004691299,0.0,1.0
2018-02-28,32.85,33.02,32.73,32.95,36486,30.1687086512546,30.324832866497,30.0585033228482,30.2605464249266,39728.7505360345,0.0,1.0
2018-03-01,32.89,32.99,32.7,32.71,41788,30.2075633765397,30.2994075947718,30.0330593618987,30.042243783722,45498.7813107566,0.002308,1.0
2018-03-02,32.98,33.16,32.92,32.97,73737,30.2902231729486,30.4555427657664,30.2351166420094,30.2810387511254,80284.857794373,0.0,1.0
2018-03-05,33.07,33.15,32.89,33.08,97572,30.3728829693575,30.4463583439432,30.2075633765397,30.3820673911807,106236.409736124,0.0,1.0
2018-03-06,33.16,33.23,33.05,33.18,16455,30.4555427657664,30.5198337185289,30.3545141257111,30.4739116094129,17916.2067212716,0.0,1.0
2018-03-07,33.18,33.23,33.02,33.13,13195,30.4739116094129,30.5198337185289,30.3269608602415,30.4279895002968,14366.718182144,0.0,1.0
2018-03-08,32.92,33.11,32.89,33.0,23179,30.2351166420094,30.4096206566504,30.2075633765397,30.3085920165951,25237.2990332637,0.0,1.0
2018-03-09,33.0,33.12,32.95,33.0,20371,30.3085920165951,30.4188050784736,30.262669907479,30.3085920165951,22179.9481688863,0.0,1.0
2018-03-12,33.14,33.16,33.0,33.0,38361,30.43717392212,30.4555427657664,30.3085920165951,30.3085920165951,41767.463144011,0.0,1.0
2018-03-13,33.16,33.2,33.02,33.11,63682,30.4555427657664,30.4922804530593,30.3269608602415,30.4096206566504,69336.9721315114,0.0,1.0
2018-03-14,33.19,33.24,33.05,33.13,23042,30.4830960312361,30.5290181403521,30.3545141257111,30.4279895002968,25088.1334106071,0.0,1.0
2018-03-15,32.99,33.17,32.94,33.06,30589,30.2994075947718,30.4647271875896,30.2534854856558,30.3636985475343,33305.3082587043,0.0,1.0
2018-03-16,33.07,33.07,32.93,32.98,18505,30.3728829693575,30.3728829693575,30.2443010638326,30.2902231729486,20148.2470602936,0.0,1.0
2018-03-19,33.11,33.13,32.93,32.94,65317,30.4096206566504,30.4279895002968,30.2443010638326,30.2534854856558,71117.160401902,0.0,1.0
2018-03-20,32.87,33.02,32.85,32.95,58432,30.1891945328933,30.3269608602415,30.1708256892469,30.262669907479,63620.7712632844,0.0,1.0
2018-03-21,33.19,33.21,32.97,33.02,110548,30.4830960312361,30.5014648748825,30.2810387511254,30.3269608602415,120364.68068205,0.0,1.0
2018-03-22,33.07,33.12,32.98,32.98,14081,30.3728829693575,30.4188050784736,30.2902231729486,30.2902231729486,15331.3951286676,0.0,1.0
2018-03-23,33.28,33.3,33.19,33.23,48052,30.565755827645,30.5841246712914,30.4830960312361,30.5198337185289,52319.0255466754,0.0,1.0
2018-03-26,33.37,33.43,33.21,33.21,32079,30.6484156240539,30.7035221549931,30.5014648748825,30.5014648748825,34927.6205051153,0.0,1.0
2018-03-27,33.25,33.36,33.21,33.21,32496,30.5382025621753,30.6392312022306,30.5014648748825,30.5014648748825,35381.6501740774,0.0,1.0
2018-03-28,32.99,33.2,32.96,33.15,18000,30.2994075947718,30.4922804530593,30.2718543293022,30.4463583439432,19598.4029767785,0.0,1.0
2018-03-29,33.08,33.2,33.04,33.11,14021,30.3820673911807,30.4922804530593,30.3453297038879,30.4096206566504,15266.0671187451,0.0,1.0
2018-04-02,33.16,33.23,33.08,33.08,127566,30.4577681511742,30.5220638016743,30.3842874077455,30.3842874077455,138883.733667036,0.002423,1.0
2018-04-03,33.14,33.16,32.97,33.07,154937,30.439397965317,30.4577681511742,30.2832513855312,30.375102314817,168683.105554533,0.0,1.0
2018-04-04,33.07,33.19,33.02,33.13,30832,30.375102314817,30.4853234299599,30.3291768501741,30.4302128723885,33567.4339277083,0.0,1.0
2018-04-05,32.91,33.11,32.9,32.98,38827,30.2281408279597,30.4118426865313,30.2189557350311,30.2924364784597,42271.7552254518,0.0,1.0
2018-04-06,33.02,33.07,32.93,33.0,65137,30.3291768501741,30.375102314817,30.2465110138168,30.3108066643169,70915.9945429793,0.0,1.0
2018-04-09,33.18,33.21,32.99,33.03,89619,30.4761383370314,30.5036936158171,30.3016215713883,30.3383619431026,97570.0525806724,0.0,1.0
2018-04-10,33.16,33.18,33.09,33.13,173911,30.4577681511742,30.4761383370314,30.3934725006741,30.4302128723885,189340.490458021,0.0,1.0
2018-04-11,33.2,33.3,33.13,33.17,13842,30.4945085228885,30.5863594521743,30.4302128723885,30.4669532441028,15070.0707196205,0.0,1.0
2018-04-12,33.02,33.16,33.01,33.16,16089,30.3291768501741,30.4577681511742,30.3199917572455,30.4577681511742,17516.4259361345,0.0,1.0
2018-04-13,33.07,33.18,32.99,33.18,9855,30.375102314817,30.4761383370314,30.3016215713883,30.4761383370314,10729.341637181,0.0,1.0
2018-04-16,33.15,33.2,33.1,33.16,21156,30.4485830582456,30.4945085228885,30.4026575936027,30.4577681511742,23032.9732801829,0.0,1.0
2018-04-17,33.21,33.29,33.12,33.15,45638,30.5036936158171,30.5771743592457,30.4210277794599,30.4485830582456,49687.031317876,0.0,1.0
2018-04-18,33.18,33.23,33.14,33.17,63498,30.4761383370314,30.5220638016743,30.439397965317,30.4669532441028,69131.5814589265,0.0,1.0
2018-04-19,33.02,33.18,32.98,33.16,45296,30.3291768501741,30.4761383370314,30.2924364784597,30.4577681511742,49314.6888683665,0.0,1.0
2018-04-20,32.88,32.95,32.86,32.95,11573,30.2005855491739,30.264881199674,30.1822153633168,30.264881199674,12599.7636496293,0.0,1.0
2018-04-23,32.66,32.81,32.59,32.78,39961,29.9985135047451,30.1362898986739,29.9342178542451,30.1087346198881,43506.3644001413,0.0,1.0
2018-04-24,32.73,32.77,32.61,32.69,21353,30.0628091552452,30.0995495269595,29.9525880401022,30.0260687835309,23247.4512408652,0.0,1.0
2018-04-25,32.52,32.58,32.47,32.53,20875,29.869922203745,29.9250327613165,29.8239967391021,29.8791072966736,22727.0427880421,0.0,1.0
2018-04-26,32.38,32.63,32.36,32.57,36383,29.7413309027449,29.9709582259594,29.7229607168877,29.9158476683879,39610.9220482555,0.0,1.0
2018-04-27,32.44,32.5,32.36,32.42,10288,29.7964414603164,29.8515520178879,29.7229607168877,29.7780712744592,11200.7576624372,0.0,1.0
2018-04-30,32.31,32.48,32.31,32.37,111767,29.6770352522448,29.8331818320307,29.6770352522448,29.7321458098163,121683.036708556,0.0,1.0
2018-05-01,32.08,32.32,32.07,32.32,254719,29.4688091955539,29.6892741022538,29.4596231577747,29.6892741022538,277289.301572215,0.0033,1.0
2018-05-02,32.05,32.13,31.98,32.13,63696,29.4412510822164,29.5147393844497,29.3769488177623,29.5147393844497,69340.0152832878,0.0,1.0
2018-05-03,32.19,32.2,32.02,32.18,66963,29.5698556111247,29.5790416489038,29.4136929688789,29.5606695733455,72896.4996768212,0.0,1.0
2018-05-04,32.25,32.27,32.0,32.03,15924,29.6249718377997,29.643343913358,29.3953208933206,29.4228790066581,17335.0038208219,0.0,1.0
2018-05-07,32.02,32.15,31.97,32.15,28040,29.4136929688789,29.533111460008,29.3677627799831,29.533111460008,30524.5859793926,0.0,1.0
2018-05-08,31.88,32.05,31.86,31.88,17300,29.2850884399706,29.4412510822164,29.2667163644123,29.2850884399706,18832.929295417,0.0,1.0
2018-05-09,31.92,32.0,31.86,31.99,14311,29.3218325910873,29.3953208933206,29.2667163644123,29.3861348555414,15579.078100966,0.0,1.0
2018-05-10,32.06,32.08,31.98,32.04,13774,29.4504371199956,29.4688091955539,29.3769488177623,29.4320650444372,14994.4952667672,0.0,1.0
2018-05-11,32.08,32.21,31.99,32.06,11355,29.4688091955539,29.588227686683,29.3861348555414,29.4504371199956,12361.1509912982,0.0,1.0
2018-05-14,32.01,32.21,32.01,32.21,33253,29.4045069310998,29.588227686683,29.4045069310998,29.588227686683,36199.5027665029,0.0,1.0
2018-05-15,31.79,31.96,31.67,31.88,30875,29.2024140999582,29.3585767422039,29.0921816466082,29.2850884399706,33610.7914448554,0.0,1.0
2018-05-16,31.84,31.86,31.8,31.84,12427,29.248344288854,29.2667163644123,29.2116001377373,29.248344288854,13528.1394424362,0.0,1.0
2018-05-17,31.68,31.81,31.67,31.75,27649,29.1013676843874,29.2207861755165,29.0921816466082,29.1656699488415,30098.9400051436,0.0,1.0
2018-05-18,31.74,31.75,31.61,31.64,13179,29.1564839110624,29.1656699488415,29.0370654199332,29.0646235332707,14346.7731320405,0.0,1.0
2018-05-21,31.76,31.76,31.6,31.67,14240,29.1748559866207,29.1748559866207,29.0278793821541,29.0921816466082,15501.7868882507,0.0,1.0
2018-05-22,31.64,31.81,31.62,31.7,24796,29.0646235332707,29.2207861755165,29.0462514577124,29.1197397599457,26993.1395843445,0.0,1.0
2018-05-23,31.71,31.75,31.58,31.63,36684,29.1289257977249,29.1656699488415,29.0095073065958,29.0554374954916,39934.5189753223,0.0,1.0
2018-05-24,31.79,31.86,31.68,31.76,16593,29.2024140999582,29.2667163644123,29.1013676843874,29.1748559866207,18063.2829941534,0.0,1.0
2018-05-25,31.7,31.84,31.551,31.58,16171,29.1197397599457,29.248344288854,28.9828677970362,29.0095073065958,17603.8901523808,0.0,1.0
2018-05-29,31.4,31.55,31.37,31.49,44205,28.8441586265708,28.9819491932583,28.8166005132333,28.9268329665833,48121.9444799947,0.0,1.0
2018-05-30,31.5705,31.64,31.52,31.55,37270,29.0007805707056,29.0646235332707,28.9543910799208,28.9819491932583,40572.4436323809,0.0,1.0
2018-05-31,31.61,31.76,31.56,31.56,14611,29.0370654199332,29.1748559866207,28.9911352310374,28.9911352310374,15905.6606899039,0.0,1.0
2018-06-01,31.55,31.71,31.49,31.57,216452,28.9847968649698,29.1317879108777,28.9296752227543,29.0031707457083,235608.365027164,0.0031,1.0
2018-06-04,31.64,31.75,31.59,31.67,55400,29.067479328293,29.1685356723547,29.0215446264468,29.0950401494008,60302.9929153109,0.0,1.0
2018-06-05,31.74,31.79,31.55,31.66,17908,29.1593487319855,29.2052834338317,28.9847968649698,29.0858532090315,19492.8880347904,0.0,1.0
2018-06-06,31.82,31.99,31.62,31.87,255366,29.2328442549394,29.3890222412166,29.0491054475545,29.2787789567857,277966.319292623,0.0,1.0
2018-06-07,31.82,31.96,31.75,31.86,266748,29.2328442549394,29.3614614201089,29.1685356723547,29.2695920164164,290355.645382191,0.0,1.0
2018-06-08,31.8,31.83,31.77,31.78,1001281,29.214470374201,29.2420311953087,29.1869095530932,29.1960964934625,1089896.04782013,0.0,1.0
2018-06-11,31.82,31.89,31.73,31.73,513168,29.2328442549394,29.2971528375242,29.1501617916162,29.1501617916162,558584.228670836,0.0,1.0
2018-06-12,31.73,31.84,31.68,31.8,601081,29.1501617916162,29.2512181356779,29.10422708977,29.214470374201,654277.676616029,0.0,1.0
2018-06-13,31.78,31.82,31.66,31.74,62413,29.1960964934625,29.2328442549394,29.0858532090315,29.1593487319855,67936.6551773158,0.0,1.0
2018-06-14,31.45,31.68,31.4,31.68,51791,28.8929274612774,29.10422708977,28.8469927594311,29.10422708977,56374.5903623982,0.0,1.0
2018-06-15,31.44,31.51,31.37,31.51,70322,28.8837405209081,28.9480491034928,28.8194319383234,28.9480491034928,76545.6149420667,0.0,1.0
2018-06-18,31.31,31.49,31.31,31.41,300501,28.7643102961079,28.9296752227543,28.7643102961079,28.8561796998004,327095.842491766,0.0,1.0
2018-06-19,31.28,31.33,31.2,31.31,188128,28.7367494750002,28.7826841768464,28.6632539520462,28.7643102961079,204777.643522953,0.0,1.0
2018-06-20,31.25,31.33,31.24,31.29,149253,28.7091886538924,28.7826841768464,28.7000017135232,28.7459364153694,162462.140822905,0.0,1.0
2018-06-21,31.31,31.39,31.21,31.26,44096,28.7643102961079,28.8378058190619,28.6724408924155,28.7183755942617,47998.5699565623,0.0,1.0
2018-06-22,31.45,31.45,31.34,31.44,7553,28.8929274612774,28.8929274612774,28.7918711172157,28.8837405209081,8221.45316767766,0.0,1.0
2018-06-25,31.47,31.57,31.41,31.47,18432,28.9113013420159,29.0031707457083,28.8561796998004,28.9113013420159,20063.2629136283,0.0,1.0
2018-06-26,31.37,31.48,31.32,31.48,44407,28.8194319383234,28.9204882823851,28.7734972364772,28.9204882823851,48337.0939781626,0.0,1.0
2018-06-27,31.1,31.36,31.08,31.36,100761,28.5713845483538,28.8102449979542,28.5530106676153,28.8102449979542,109678.517493495,0.0,1.0
2018-06-28,31.16,31.21,31.07,31.21,319998,28.6265061905692,28.6724408924155,28.543823727246,28.6724408924155,348318.359691583,0.0,1.0
2018-06-29,31.29,31.37,31.23,31.23,979057,28.7459364153694,28.8194319383234,28.690814773154,28.690814773154,1065705.18654667,0.0,1.0
2018-07-02,31.16,31.19,31.09,31.18,683480,28.6307321831391,28.6582970729175,28.5664141069896,28.6491087763247,743859.313962712,0.0046,1.0
2018-07-03,31.28,31.38,31.23,31.24,532068,28.7409917422526,28.8328747081805,28.6950502592886,28.7042385558814,579071.424857366,0.0,1.0
2018-07-05,31.36,31.4099,31.31,31.34,54721,28.8144981149949,28.860347714993,28.768556632031,28.7961215218093,59555.108444071,0.0,1.0
2018-07-06,31.51,31.53,31.47,31.51,61092,28.9523225638868,28.9706991570724,28.9155693775156,28.9523225638868,66488.9290229561,0.0,1.0
2018-07-09,31.5,31.57,31.46,31.53,19746,28.943134267294,29.0074523434436,28.9063810809228,28.9706991570724,21490.3815964004,0.0,1.0
2018-07-10,31.48,31.49,31.41,31.42,34908,28.9247576741084,28.9339459707012,28.8604395979589,28.8696278945517,37991.8079999567,0.0,1.0
2018-07-11,31.25,31.48,31.24,31.41,30286,28.7134268524742,28.9247576741084,28.7042385558814,28.8604395979589,32961.4958487077,0.0,1.0
2018-07-12,31.25,31.3,31.24,31.3,19185,28.7134268524742,28.7593683354382,28.7042385558814,28.7593683354382,20879.8222894227,0.0,1.0
2018-07-13,31.26,31.28,31.15,31.15,18862,28.722615149067,28.7409917422526,28.6215438865463,28.6215438865463,20528.2881429811,0.0,1.0
2018-07-16,31.33,31.36,31.27,31.27,40668,28.7869332252166,28.8144981149949,28.7318034456598,28.7318034456598,44260.6522213313,0.0,1.0
2018-07-17,31.21,31.3,31.21,31.29,9312,28.6766736661031,28.7593683354382,28.6766736661031,28.7501800388454,10134.6314912225,0.0,1.0
2018-07-18,31.15,31.21,31.12,31.13,24681,28.6215438865463,28.6766736661031,28.5939789967679,28.6031672933607,26861.3444839845,0.0,1.0
2018-07-19,31.14,31.21,31.02,31.07,33288,28.6123555899535,28.6766736661031,28.50209603084,28.548037513804,36228.695562695,0.0,1.0
2018-07-20,31.36,31.39,31.3,31.3,28405,28.8144981149949,28.8420630047733,28.7593683354382,28.7593683354382,30914.326407665,0.0,1.0
2018-07-23,31.29,31.32,31.25,31.32,31703,28.7501800388454,28.7777449286238,28.7134268524742,28.7777449286238,34503.6750608063,0.0,1.0
2018-07-24,31.33,31.41,31.31,31.37,11150,28.7869332252166,28.8604395979589,28.768556632031,28.8236864115877,12135.002268807,0.0,1.0
2018-07-25,31.48,31.51,31.36,31.51,117284,28.9247576741084,28.9523225638868,28.8144981149949,28.9523225638868,127644.987093701,0.0,1.0
2018-07-26,31.31,31.38,31.29,31.35,18367,28.768556632031,28.8328747081805,28.7501800388454,28.8053098184021,19989.5593427066,0.0,1.0
2018-07-27,31.4,31.41,31.33,31.34,27384,28.8512513013661,28.8604395979589,28.7869332252166,28.7961215218093,29803.1302357859,0.0,1.0
2018-07-30,31.46,31.49,31.41,31.43,17162,28.9063810809228,28.9339459707012,28.8604395979589,28.8788161911445,18678.108424867,0.0,1.0
2018-07-31,31.41,31.48,31.35,31.48,13514,28.8604395979589,28.9247576741084,28.8053098184021,28.9247576741084,14707.8404179963,0.0,1.0
2018-08-01,31.36,31.37,31.27,31.27,9955,28.8230505814635,28.8322416052459,28.7403313674223,28.7403313674223,10831.2199334228,0.009308,1.0
2018-08-02,31.18,31.24,31.16,31.24,16087,28.6576121533811,28.7127582960753,28.6392301058164,28.7127582960753,17502.9467673503,0.0,1.0
2018-08-03,31.19,31.25,31.14,31.14,35856,28.6668031771635,28.7219493198576,28.6208480582517,28.6208480582517,39011.9760856661,0.0,1.0
2018-08-06,31.15,31.19,31.15,31.17,12638,28.6300390820341,28.6668031771635,28.6300390820341,28.6484211295988,13750.3724277847,0.0,1.0
2018-08-07,31.23,31.31,31.22,31.27,34494,28.7035672722929,28.7770954625517,28.6943762485105,28.7403313674223,37530.0954679543,0.0,1.0
2018-08-08,31.29,31.32,31.24,31.24,12932,28.758713414987,28.7862864863341,28.7127582960753,28.7127582960753,14070.2497417402,0.0,1.0
2018-08-09,31.17,31.26,31.15,31.26,33178,28.6484211295988,28.73114034364,28.6300390820341,28.73114034364,36098.2636816775,0.0,1.0
2018-08-10,30.95,31.01,30.89,30.94,35632,28.446218606387,28.5013647490811,28.3910724636928,28.4370275826046,38768.2600369382,0.0,1.0
2018-08-13,30.88,30.95,30.87,30.89,11628,28.3818814399105,28.446218606387,28.3726904161281,28.3910724636928,12651.4741723596,0.0,1.0
2018-08-14,30.84,30.916,30.8,30.85,20712,28.3451173447811,28.414969125527,28.3083532496517,28.3543083685634,22535.0303627375,0.0,1.0
2018-08-15,30.83,30.84,30.76,30.76,14955,28.3359263209987,28.3451173447811,28.2715891545222,28.2715891545222,16271.3103068144,0.0,1.0
2018-08-16,30.84,30.92,30.83,30.86,19628,28.3451173447811,28.4186455350399,28.3359263209987,28.3634993923458,21355.6187697862,0.0,1.0
2018-08-17,31.02,31.04,30.93,30.93,17627,28.5105557728635,28.5289378204282,28.4278365588223,28.4278365588223,19178.4946023549,0.0,1.0
2018-08-20,31.09,31.1,30.98,31.0,26336,28.5748929393399,28.5840839631223,28.473791677734,28.4921737252987,28654.0440147285,0.0,1.0
2018-08-21,31.2,31.28,31.09,31.09,184930,28.6759942009458,28.7495223912047,28.5748929393399,28.5748929393399,201207.182550264,0.0,1.0
2018-08-22,31.25,31.36,31.2,31.3,34427,28.7219493198576,28.8230505814635,28.6759942009458,28.7679044387694,37457.1982569508,0.0,1.0
2018-08-23,31.06,31.19,31.04,31.17,22986,28.5473198679929,28.6668031771635,28.5289378204282,28.6484211295988,25009.183464556,0.0,1.0
2018-08-24,31.28,31.3,31.17,31.17,16684,28.7495223912047,28.7679044387694,28.6484211295988,28.6484211295988,18152.4935579332,0.0,1.0
2018-08-27,31.3,31.4,31.28,31.28,9351,28.7679044387694,28.8598146765929,28.7495223912047,28.7495223912047,10174.057016317,0.0,1.0
2018-08-28,31.42,31.46,31.37,31.37,262241,28.8781967241576,28.914960819287,28.8322416052459,28.8322416052459,285322.94792172,0.0,1.0
2018-08-29,31.36,31.36,31.29,31.29,60489,28.8230505814635,28.8230505814635,28.758713414987,28.758713414987,65813.1253192174,0.0,1.0
2018-08-30,31.34,31.35,31.26,31.26,39631,28.8046685338988,28.8138595576812,28.73114034364,28.73114034364,43119.2443175768,0.0,1.0
2018-08-31,31.23,31.26,31.17,31.24,36451,28.7035672722929,28.73114034364,28.6484211295988,28.7127582960753,39659.3468400997,0.0,1.0
2018-09-04,31.08,31.12,31.05,31.09,13885,28.5742688688251,28.6110439896344,28.5466875282181,28.5834626490274,15102.6016441954,0.009321,1.0
2018-09-05,31.13,31.17,31.09,31.11,13027,28.6202377698367,28.657012890646,28.5834626490274,28.6018502094321,14169.3620179283,0.0,1.0
2018-09-06,31.2,31.23,31.17,31.19,8135,28.684594231253,28.71217557186,28.657012890646,28.6754004510507,8848.37337958442,0.0,1.0
2018-09-07,31.09,31.15,31.02,31.15,22831,28.5834626490274,28.6386253302414,28.5191061876112,28.6386253302414,24833.093132058,0.0,1.0
2018-09-10,31.13,31.18,31.11,31.12,9484,28.6202377698367,28.6662066708484,28.6018502094321,28.6110439896344,10315.6697150558,0.0,1.0
2018-09-11,31.078,31.13,31.0301,31.04,16374,28.5724301127846,28.6202377698367,28.5283919056155,28.5374937480158,17809.8667138679,0.0,1.0
2018-09-12,31.26,31.28,31.12,31.12,16405,28.739756912467,28.7581444728716,28.6110439896344,28.6110439896344,17843.5851619032,0.0,1.0
2018-09-13,31.3,31.38,31.23,31.35,27138,28.7765320332763,28.8500822748949,28.71217557186,28.8225009342879,29517.7820252196,0.0,1.0
2018-09-14,31.19,31.26,31.18,31.22,18340,28.6754004510507,28.739756912467,28.6662066708484,28.7029817916577,19948.2689344288,0.0,1.0
2018-09-17,31.25,31.35,31.24,31.25,13770,28.7305631322646,28.8225009342879,28.7213693520623,28.7305631322646,14977.5170789032,0.0,1.0
2018-09-18,31.25,31.34,31.21,31.34,150194,28.7305631322646,28.8133071540856,28.6937880114553,28.8133071540856,163364.793039128,0.0,1.0
2018-09-19,31.3,31.31,31.24,31.31,57373,28.7765320332763,28.7857258134786,28.7213693520623,28.7857258134786,62404.1457783523,0.0,1.0
2018-09-20,31.4,31.45,31.32,31.4,30217,28.8684698352995,28.9144387363111,28.7949195936809,28.8684698352995,32866.7852994349,0.0,1.0
2018-09-21,31.38,31.41,31.28,31.28,514213,28.8500822748949,28.8776636155018,28.7581444728716,28.7581444728716,559305.300631375,0.0,1.0
2018-09-24,31.35,31.47,31.35,31.47,99382,28.8225009342879,28.9328262967158,28.8225009342879,28.9328262967158,108096.993633664,0.0,1.0
2018-09-25,31.4,31.44,31.35,31.44,18257,28.8684698352995,28.9052449561088,28.8225009342879,28.9052449561088,19857.990509044,0.0,1.0
2018-09-26,31.4,31.45,31.33,31.33,16829,28.8684698352995,28.9144387363111,28.8041133738832,28.8041133738832,18304.7665156762,0.0,1.0
2018-09-27,31.22,31.29,31.19,31.25,25603,28.7029817916577,28.7673382530739,28.6754004510507,28.7305631322646,27848.1750015365,0.0,1.0
2018-09-28,31.17,31.17,31.09,31.09,19446,28.657012890646,28.657012890646,28.5834626490274,28.5834626490274,21151.2561449783,0.0,1.0
2018-10-01,31.12,31.15,31.06,31.14,15563,28.6210854363714,28.6486764570363,28.5659033950416,28.639479450148,16921.8096594104,0.010922,1.0
2018-10-02,31.05,31.09,30.97,30.97,21773,28.5567063881533,28.5934944157065,28.483130333047,28.483130333047,23674.0064071415,0.0,1.0
2018-10-03,30.82,31.01,30.81,30.99,38568,28.3451752297226,28.5199183606002,28.3359782228343,28.5015243468236,41935.3823134447,0.0,1.0
2018-10-04,30.8,30.92,30.78,30.92,24138,28.326781215946,28.4371452986055,28.3083872021694,28.4371452986055,26245.495184659,0.0,1.0
2018-10-05,30.85,30.9,30.79,30.87,17876,28.3727662503875,28.4187512848289,28.3175842090577,28.391160264164,19436.7583031305,0.0,1.0
2018-10-08,30.88,30.88,30.78,30.78,6736,28.4003572710523,28.4003572710523,28.3083872021694,28.3083872021694,7324.12194729735,0.0,1.0
2018-10-09,30.91,30.91,30.74,30.75,35099,28.4279482917172,28.4279482917172,28.2715991746162,28.2807961815045,38163.5030029973,0.0,1.0
2018-10-10,30.87,30.95,30.85,30.86,19501,28.391160264164,28.4647363192704,28.3727662503875,28.3819632572757,21203.6374843001,0.0,1.0
2018-10-11,31.11,31.13,31.01,31.04,438440,28.6118884294831,28.6302824432597,28.5199183606002,28.547509381265,476720.312733528,0.0,1.0
2018-10-12,31.01,31.09,30.99,31.01,22632,28.5199183606002,28.5934944157065,28.5015243468236,28.5199183606002,24608.0059250643,0.0,1.0
2018-10-15,31.13,31.15,31.08,31.14,13927,28.6302824432597,28.6486764570363,28.5842974088182,28.639479450148,15142.9700653222,0.0,1.0
2018-10-16,31.16,31.21,31.12,31.19,28812,28.6578734639246,28.703858498366,28.6210854363714,28.6854644845895,31327.5833648353,0.0,1.0
2018-10-17,31.0,31.11,30.94,31.09,15329,28.5107213537119,28.6118884294831,28.4555393123821,28.5934944157065,16667.379057322,0.0,1.0
2018-10-18,30.88,30.99,30.82,30.89,287291,28.4003572710523,28.5015243468236,28.3451752297226,28.4095542779406,312374.453438391,0.0,1.0
2018-10-19,30.94,30.96,30.87,30.87,12637,28.4555393123821,28.4739333261587,28.391160264164,28.391160264164,13740.3398230399,0.0,1.0
2018-10-22,30.86,30.9,30.82,30.84,16291,28.3819632572757,28.4187512848289,28.3451752297226,28.3635692434992,17713.3715325744,0.0,1.0
2018-10-23,30.86,30.91,30.84,30.84,9708,28.3819632572757,28.4279482917172,28.3635692434992,28.3635692434992,10555.6080558733,0.0,1.0
2018-10-24,30.73,30.79,30.72,30.77,11770,28.2624021677279,28.3175842090577,28.2532051608396,28.2991901952811,12797.6418229943,0.0,1.0
2018-10-25,30.75,30.75,30.68,30.72,17491,28.2807961815045,28.2807961815045,28.2164171332864,28.2532051608396,19018.1438509765,0.0,1.0
2018-10-26,30.85,30.85,30.72,30.72,15927,28.3727662503875,28.3727662503875,28.2532051608396,28.2532051608396,17317.5905959924,0.0,1.0
2018-10-29,30.67,30.77,30.65,30.7,171890,28.2072201263982,28.2991901952811,28.1888261126216,28.234811147063,186897.761508453,0.0,1.0
2018-10-30,30.61,30.72,30.59,30.63,31039,28.1520380850684,28.2532051608396,28.1336440712918,28.170432098845,33749.0233257366,0.0,1.0
2018-10-31,30.62,30.62,30.52,30.59,24272,28.1612350919567,28.1612350919567,28.0692650230737,28.1336440712918,26391.1947602139,0.0,1.0
2018-11-01,30.84,30.85,30.67,30.67,29852,28.372306400043,28.3815062399912,28.2159091209248,28.2159091209248,32448.3905897268,0.0095,1.0
2018-11-02,30.71,30.86,30.68,30.73,15277,28.2527084807173,28.3907060799393,28.2251089608729,28.2711081606136,16605.7236714209,0.0,1.0
2018-11-05,30.76,30.81,30.72,30.73,30323,28.298707680458,28.3447068801986,28.2619083206654,28.2711081606136,32960.3560180987,0.0,1.0
2018-11-06,30.78,30.84,30.77,30.78,14344,28.3171073603542,28.372306400043,28.3079075204061,28.3171073603542,15591.5755935629,0.0,1.0
2018-11-07,30.84,30.94,30.82,30.89,13320,28.372306400043,28.4643047995244,28.3539067201468,28.4183055997837,14478.5127514123,0.0,1.0
2018-11-08,30.72,30.86,30.67,30.85,29971,28.2619083206654,28.3907060799393,28.2159091209248,28.3815062399912,32577.7406661095,0.0,1.0
2018-11-09,30.59,30.69,30.57,30.69,26894,28.1423104013397,28.234308800821,28.1239107214434,28.234308800821,29233.1172624987,0.0,1.0
2018-11-12,30.49,30.52,30.41,30.48,9061,28.0503120018584,28.0779115217028,27.9767132822733,28.0411121619102,9849.08438742843,0.0,1.0
2018-11-13,30.5,30.55,30.44,30.53,25088,28.0595118418065,28.1055110415472,28.0043128021177,28.0871113616509,27270.0396326901,0.0,1.0
2018-11-14,30.62,30.65,30.52,30.57,59723,28.1699099211841,28.1975094410285,28.0779115217028,28.1239107214434,64917.4337126574,0.0,1.0
2018-11-15,30.68,30.68,30.58,30.61,7020,28.2251089608729,28.2251089608729,28.1331105613916,28.160710081236,7630.56753114973,0.0,1.0
2018-11-16,30.83,30.88,30.78,30.79,462043,28.3631065600949,28.4091057598356,28.3171073603542,28.3263072003024,502229.389429489,0.0,1.0
2018-11-19,30.82,30.91,30.81,30.91,102027,28.3539067201468,28.43670527968,28.3447068801986,28.43670527968,110900.842379005,0.0,1.0
2018-11-20,30.73,30.81,30.63,30.81,59931,28.2711081606136,28.3447068801986,28.1791097611322,28.3447068801986,65143.5246024692,0.0,1.0
2018-11-21,30.78,30.82,30.7,30.79,63885,28.3171073603542,28.3539067201468,28.2435086407692,28.3263072003024,69441.425459758,0.0,1.0
2018-11-23,30.66,30.701,30.65,30.7,4448,28.2067092809766,28.244428624764,28.1975094410285,28.2435086407692,4834.86672059174,0.0,1.0
2018-11-26,30.61,30.71,30.57,30.66,24386,28.160710081236,28.2527084807173,28.1239107214434,28.2067092809766,26506.9828795751,0.0,1.0
2018-11-27,30.54,30.56,30.49,30.56,45787,28.096311201599,28.1147108814953,28.0503120018584,28.1147108814953,49769.344095264,0.0,1.0
2018-11-28,30.71,30.77,30.51,30.52,46033,28.2527084807173,28.3079075204061,28.0687116817546,28.0779115217028,50036.7400514837,0.0,1.0
2018-11-29,30.74,30.81,30.68,30.7,91139,28.2803080005617,28.3447068801986,28.2251089608729,28.2435086407692,99065.8538777002,0.0,1.0
2018-11-30,30.68,30.75,30.61,30.75,14916,28.2251089608729,28.2895078405098,28.160710081236,28.2895078405098,16213.3255405455,0.0,1.0
2018-12-03,30.68,30.76,30.68,30.71,67169,28.2342168024216,28.3078392712675,28.2342168024216,28.2618252282388,72987.500748498,0.0099,1.0
2018-12-04,30.73,30.87,30.7,30.82,14829,28.2802308454503,28.4090701659307,28.252622419633,28.363056122902,16113.559061464,0.0,1.0
2018-12-06,30.75,30.84,30.7401,30.75,20569,28.2986364626618,28.3814617401135,28.2895256821421,28.2986364626618,22350.7853756324,0.0,1.0
2018-12-07,30.79,30.85,30.75,30.77,13213,28.3354476970847,28.3906645487192,28.2986364626618,28.3170420798732,14357.5733953149,0.0,1.0
2018-12-10,30.62,30.79,30.61,30.79,12971,28.1789999507871,28.3354476970847,28.1697971421813,28.3354476970847,14094.6101953099,0.0,1.0
2018-12-11,30.59,30.67,30.58,30.67,9801,28.1513915249699,28.2250139938158,28.1421887163641,28.2250139938158,10650.0096002029,0.0,1.0
2018-12-12,30.74,30.76,30.65,30.65,27853,28.289433654056,28.3078392712675,28.2066083766043,28.2066083766043,30265.7603708246,0.0,1.0
2018-12-13,30.71,30.72,30.62,30.69,31483,28.2618252282388,28.2710280368445,28.1789999507871,28.2434196110273,34210.2083708997,0.0,1.0
2018-12-14,30.57,30.64,30.5,30.5,170390,28.1329859077584,28.1974055679986,28.0685662475182,28.0685662475182,185149.998548982,0.0,1.0
2018-12-17,30.715,30.7499,30.53,30.65,21567,28.2664266325417,28.2985444345757,28.0961746733354,28.2066083766043,23435.2369194547,0.0,1.0
2018-12-18,30.69,30.79,30.67,30.72,391806,28.2434196110273,28.3354476970847,28.2250139938158,28.2710280368445,425746.113806459,0.0,1.0
2018-12-19,30.49,30.6399,30.1886,30.54,26966,28.308575495956,28.4477508146455,28.0287393314928,28.3549982173334,29043.967264176,0.2708,1.0
2018-12-20,30.67,30.72,30.55,30.68,42452,28.4756972929147,28.5221200142921,28.3642827616089,28.4849818371902,45723.29964766,0.0,1.0
2018-12-21,30.42,30.58,30.42,30.55,26467,28.2435836860276,28.3921363944353,28.2435836860276,28.3642827616089,28506.5149292051,0.0,1.0
2018-12-24,30.66,30.72,30.58,30.68,14812,28.4664127486392,28.5221200142921,28.3921363944353,28.4849818371902,15953.3947606977,0.0,1.0
2018-12-26,30.44,30.68,30.44,30.63,53195,28.2621527745785,28.4849818371902,28.2621527745785,28.4385591158128,57294.1422019523,0.0,1.0
2018-12-27,30.6,30.63,30.52,30.61,250073,28.4107054829863,28.4385591158128,28.3364291287824,28.4199900272618,269343.32217067,0.0,1.0
2018-12-28,30.6785,30.6839,30.6201,30.65,38882,28.4835891555489,28.4886028094576,28.42936741698,28.4571282043637,41878.1997762253,0.0,1.0
2018-12-31,30.7,30.7599,30.67,30.67,51633,28.5035509257412,28.5591653459513,28.4756972929147,28.4756972929147,55611.776375851,0.0,1.0
2019-01-02,30.61,30.66,30.575,30.64,10332,28.4199900272618,28.4664127486392,28.3874941222976,28.4478436600882,11128.1713926228,0.0,1.0
2019-01-03,30.82,30.86,30.66,30.66,53414,28.614965457047,28.6521036341489,28.4664127486392,28.4664127486392,57530.0180764183,0.0,1.0
2019-01-04,30.83,30.89,30.76,30.76,25400,28.6242500013225,28.6799572669754,28.5592581913941,28.5592581913941,27357.2932029248,0.0,1.0
2019-01-07,30.96,31.01,30.92,30.96,22624,28.7449490769038,28.7913717982812,28.7078108998018,28.7449490769038,24367.3780087784,0.0,1.0
2019-01-08,30.92,30.93,30.85,30.85,12344,28.7078108998018,28.7170954440773,28.6428190898734,28.6428190898734,13295.2136731065,0.0,1.0
2019-01-09,31.13,31.16,30.92,30.92,20318,28.902786329587,28.9306399624135,28.7078108998018,28.7078108998018,21883.6804447649,0.0,1.0
2019-01-10,31.04,31.09,31.03,31.04,10309,28.8192254311077,28.8656481524851,28.8099408868322,28.8192254311077,11103.3990405099,0.0,1.0
2019-01-11,31.01,31.03,31.01,31.01,6244,28.7913717982812,28.8099408868322,28.7913717982812,28.7913717982812,6725.15506925444,0.0,1.0
2019-01-14,31.0,31.06,30.98,31.03,45978,28.7820872540057,28.8377945196586,28.7635181654548,28.8099408868322,49521.008932444,0.0,1.0
2019-01-15,30.98,31.03,30.88,30.95,7565,28.7635181654548,28.8099408868322,28.6706727226999,28.7356645326283,8147.94972756401,0.0,1.0
2019-01-16,30.94,30.98,30.87,30.91,26237,28.7263799883528,28.7635181654548,28.6613881784244,28.6985263555264,28258.7914080763,0.0,1.0
2019-01-17,30.95,30.96,30.85,30.86,17425,28.7356645326283,28.7449490769038,28.6428190898734,28.6521036341489,18767.7493724789,0.0,1.0
2019-01-18,30.8,30.88,30.75,30.84,11069,28.596396368496,28.6706727226999,28.5499736471186,28.633534545598,11921.9637190226,0.0,1.0
2019-01-22,30.82,30.89,30.75,30.83,21861,28.614965457047,28.6799572669754,28.5499736471186,28.6242500013225,23545.5821539031,0.0,1.0
2019-01-23,30.9,30.91,30.75,30.86,11766,28.6892418112509,28.6985263555264,28.5499736471186,28.6521036341489,12672.6736939218,0.0,1.0
2019-01-24,30.72,30.89,30.68,30.88,19838,28.5221200142921,28.6799572669754,28.4849818371902,28.6706727226999,21366.6922267568,0.0,1.0
2019-01-25,30.93,31.0,30.83,30.86,8322,28.7170954440773,28.7820872540057,28.6242500013225,28.6521036341489,8963.28322971419,0.0,1.0
2019-01-28,31.0,31.0,30.9,30.91,15896,28.7820872540057,28.7820872540057,28.6892418112509,28.6985263555264,17120.9264863659,0.0,1.0
2019-01-29,30.93,31.0,30.91,30.95,14892,28.7170954440773,28.7820872540057,28.6985263555264,28.7356645326283,16039.5594636991,0.0,1.0
2019-01-30,31.1,31.18,30.9,30.92,24376,28.8749326967606,28.9492090509645,28.6892418112509,28.7078108998018,26254.3850045077,0.0,1.0
2019-01-31,31.04,31.15,31.04,31.11,16584,28.8192254311077,28.921355418138,28.8192254311077,28.8842172410361,17861.9429321774,0.0,1.0
2019-02-01,31.07,31.1,31.03,31.1,64644,28.8574508283443,28.8853144757485,28.8202992984719,28.8853144757485,69600.363938842,0.011171,1.0
2019-02-04,31.01,31.15,30.85,31.15,34553,28.8017235335358,28.931753888089,28.6531174140464,28.931753888089,37202.236482563,0.0,1.0
2019-02-05,30.96,30.97,30.87,30.91,15700,28.7552841211953,28.7645720036634,28.6716931789826,28.7088447088549,16903.7453412509,0.0,1.0
2019-02-06,30.88,30.93,30.81,30.9,42348,28.6809810614506,28.7274204737911,28.615965884174,28.6995568263868,45594.8922109103,0.0,1.0
2019-02-07,30.84,30.87,30.77,30.84,10706,28.6438295315783,28.6716931789826,28.5788143543017,28.6438295315783,11526.8469823842,0.0,1.0
2019-02-08,30.75,30.81,30.69,30.78,11388,28.5602385893655,28.615965884174,28.504511294557,28.5881022367698,12261.1370666347,0.0,1.0
2019-02-11,30.62,30.69,30.56,30.69,79900,28.4394961172804,28.504511294557,28.3837688224719,28.504511294557,86026.0670551556,0.0,1.0
2019-02-12,30.7,30.74,30.66,30.72,17017,28.5137991770251,28.5509507068974,28.4766476471527,28.5323749419613,18321.7219408959,0.0,1.0
2019-02-13,30.58,30.65,30.52,30.62,6235,28.402344587408,28.4673597646846,28.3466172925995,28.4394961172804,6713.04791099995,0.0,1.0
2019-02-14,30.69,30.7,30.5,30.69,10381,28.504511294557,28.5137991770251,28.3280415276634,28.504511294557,11176.9286871035,0.0,1.0
2019-02-15,30.64,30.7,30.57,30.62,61847,28.4580718822166,28.5137991770251,28.39305670494,28.4394961172804,66588.9132560726,0.0,1.0
2019-02-19,30.73,30.8,30.67,30.7,33895,28.5416628244293,28.6066780017059,28.4859355296208,28.5137991770251,36493.7865185795,0.0,1.0
2019-02-20,30.73,30.8,30.73,30.73,39355,28.5416628244293,28.6066780017059,28.5416628244293,28.5416628244293,42372.4138792948,0.0,1.0
2019-02-21,30.72,30.7741,30.7033,30.75,8700,28.5323749419613,28.5826223861136,28.5168641782395,28.5602385893655,9367.04359674409,0.0,1.0
2019-02-22,30.77,30.8,30.6998,30.6998,21652,28.5788143543017,28.6066780017059,28.5136134193757,28.5136134193757,23312.0951674371,0.0,1.0
2019-02-25,30.75,30.85,30.71,30.75,15844,28.5602385893655,28.6531174140464,28.5230870594932,28.5602385893655,17058.7860628521,0.0,1.0
2019-02-26,30.9,30.91,30.76,30.76,14587,28.6995568263868,28.7088447088549,28.5695264718336,28.5695264718336,15705.4097638743,0.0,1.0
2019-02-27,30.88,30.9,30.78,30.84,14910,28.6809810614506,28.6995568263868,28.5881022367698,28.6438295315783,16053.1747157994,0.0,1.0
2019-02-28,30.83,30.88,30.74,30.88,15051,28.6345416491102,28.6809810614506,28.5509507068974,28.6809810614506,16204.9854223673,0.0,1.0
2019-03-01,30.67,30.83,30.66,30.75,73495,28.4961522003357,28.6448116184007,28.4868609867067,28.5704819093682,79101.6146374122,0.011,1.0
2019-03-04,30.58,30.65,30.5,30.6,33324,28.4125312776742,28.4775697730776,28.3382015686417,28.4311137049323,35866.1433591009,0.0,1.0
2019-03-05,30.56,30.6,30.5,30.55,35036,28.393948850416,28.4311137049323,28.3382015686417,28.384657636787,37708.7444103187,0.0,1.0
2019-03-06,30.56,30.74,30.53,30.63,23576,28.393948850416,28.5611906957392,28.3660752095288,28.4589873458195,25374.5107380316,0.0,1.0
2019-03-07,30.4,30.52,30.35,30.52,15678,28.245289432351,28.3567839958998,28.1988333642057,28.3567839958998,16874.0065893646,0.0,1.0
2019-03-08,30.52,30.53,30.42,30.45,36980,28.3567839958998,28.3660752095288,28.2638718596092,28.2917455004963,39801.0437348323,0.0,1.0
2019-03-11,30.53,30.59,30.48,30.48,9556,28.3660752095288,28.4218224913032,28.3196191413835,28.3196191413835,10284.9857742038,0.0,1.0
2019-03-12,30.62,30.72,30.42,30.42,23106,28.4496961321904,28.542608268481,28.2638718596092,28.2638718596092,24868.6564774753,0.0,1.0
2019-03-13,30.79,30.79,30.61,30.67,13392,28.6076467638845,28.6076467638845,28.4404049185613,28.4961522003357,14413.6175688717,0.0,1.0
2019-03-14,30.66,30.75,30.63,30.75,22583,28.4868609867067,28.5704819093682,28.4589873458195,28.5704819093682,24305.7590768988,0.0,1.0
2019-03-15,30.7,30.7,30.63,30.7,11772,28.5240258412229,28.5240258412229,28.4589873458195,28.5240258412229,12670.0347984436,0.0,1.0
2019-03-18,30.82,30.82,30.69,30.74,212639,28.6355204047717,28.6355204047717,28.5147346275938,28.5611906957392,228860.306617929,0.0,1.0
2019-03-19,30.8,30.82,30.77,30.808,17381,28.6169379775135,28.6355204047717,28.5890643366263,28.6243709484168,18706.9210696355,0.0,1.0
2019-03-20,31.03,31.05,30.79,30.8,21832,28.830635890982,28.8492183182401,28.6076467638845,28.6169379775135,23497.4685456695,0.0,1.0
2019-03-21,30.88,30.95,30.79,30.88,13792,28.691267686546,28.7563061819495,28.6076467638845,28.691267686546,14844.1318331749,0.0,1.0
2019-03-22,30.82,30.86,30.73,30.86,942482,28.6355204047717,28.6726852592879,28.5518994821101,28.6726852592879,1014379.86212256,0.0,1.0
2019-03-25,30.79,30.9,30.74,30.82,164098,28.6076467638845,28.7098501138042,28.5611906957392,28.6355204047717,176616.324359073,0.0,1.0
2019-03-26,30.77,30.83,30.68,30.72,8933,28.5890643366263,28.6448116184007,28.5054434139648,28.542608268481,9614.45980755159,0.0,1.0
2019-03-27,30.62,30.71,30.61,30.64,202456,28.4496961321904,28.533317054852,28.4404049185613,28.4682785594485,217900.48973443,0.0,1.0
2019-03-28,30.6,30.7,30.55,30.58,41359,28.4311137049323,28.5240258412229,28.384657636787,28.4125312776742,44514.0986432917,0.0,1.0
2019-03-29,30.57,30.66,30.53,30.64,14187,28.4032400640451,28.4868609867067,28.3660752095288,28.4682785594485,15269.2646691743,0.0,1.0
2019-04-01,30.56,30.62,30.51,30.62,5004,28.4133674869008,28.4691528942703,28.3668796474261,28.4691528942703,5382.05265780273,0.0209,1.0
2019-04-02,30.56,30.59,30.51,30.55,9105,28.4133674869008,28.4412601905856,28.3668796474261,28.4040699190058,9792.88358299237,0.0,1.0
2019-04-03,30.54,30.66,30.39,30.39,9335,28.3947723511109,28.5063431658501,28.255308832687,28.255308832687,10040.2601040345,0.0,1.0
2019-04-04,30.56,30.56,30.51,30.52,83494,28.4133674869008,28.4133674869008,28.3668796474261,28.3761772153211,89801.9793386452,0.0,1.0
2019-04-05,30.51,30.59,30.49,30.51,32097,28.3668796474261,28.4412601905856,28.3482845116363,28.3668796474261,34521.9312864697,0.0,1.0
2019-04-08,30.64,30.68,30.56,30.6,16514,28.4877480300602,28.5249383016399,28.4133674869008,28.4505577584805,17761.6342108222,0.0,1.0
2019-04-09,30.7,30.74,30.63,30.73,11545,28.5435334374298,28.5807237090095,28.4784504621653,28.5714261411146,12417.2258062215,0.0,1.0
2019-04-10,30.72,30.76,30.62,30.69,46520,28.5621285732196,28.5993188447993,28.4691528942703,28.5342358695348,50034.5902559919,0.0,1.0
2019-04-11,30.62,30.67,30.57,30.67,21263,28.4691528942703,28.515640733745,28.4226650547957,28.515640733745,22869.4215952957,0.0,1.0
2019-04-12,30.65,30.72,30.6,30.69,16336,28.4970455979551,28.5621285732196,28.4505577584805,28.5342358695348,17570.1862945375,0.0,1.0
2019-04-15,30.7,30.72,30.59,30.7,148494,28.5435334374298,28.5621285732196,28.4412601905856,28.5435334374298,159712.735285323,0.0,1.0
2019-04-16,30.61,30.69,30.5601,30.59,27946,28.4598553263754,28.5342358695348,28.4134604625797,28.4412601905856,30057.3228567057,0.0,1.0
2019-04-17,30.58,30.7,30.55,30.63,108680,28.4319626226906,28.5435334374298,28.4040699190058,28.4784504621653,116890.783942846,0.0,1.0
2019-04-18,30.51,30.62,30.5,30.61,14038,28.3668796474261,28.4691528942703,28.3575820795312,28.4598553263754,15098.5721842995,0.0,1.0
2019-04-22,30.54,30.68,30.5,30.5,19911,28.3947723511109,28.5249383016399,28.3575820795312,28.3575820795312,21415.2778716048,0.0,1.0
2019-04-23,30.48,30.54,30.43,30.5,367686,28.3389869437413,28.3947723511109,28.2924991042667,28.3575820795312,395464.710938621,0.0,1.0
2019-04-24,30.34,30.46,30.27,30.46,13889,28.2088209932123,28.3203918079515,28.1437380179479,28.3203918079515,14938.3152206679,0.0,1.0
2019-04-25,30.28,30.42,30.27,30.32,143287,28.1530355858428,28.2832015363718,28.1437380179479,28.1902258574225,154112.345958949,0.0,1.0
2019-04-26,30.4,30.48,30.33,30.33,13663,28.2646064005819,28.3389869437413,28.1995234253174,28.1995234253174,14695.2408999918,0.0,1.0
2019-04-29,30.46,30.47,30.39,30.43,7704,28.3203918079515,28.3296893758464,28.255308832687,28.2924991042667,8286.03790481859,0.0,1.0
2019-04-30,30.49,30.5,30.45,30.46,13223,28.3482845116363,28.3575820795312,28.3110942400566,28.3203918079515,14221.9988597373,0.0,1.0
2019-05-01,30.45,30.61,30.43,30.48,16022,28.3219723944936,28.4707906402447,28.3033701137748,28.3498758155719,17225.8447683133,0.0117,1.0
2019-05-02,30.42,30.46,30.38,30.46,7751,28.2940689734153,28.3312735348531,28.2568644119776,28.3312735348531,8333.38676814355,0.0,1.0
2019-05-03,30.46,30.51,30.36,30.36,4033,28.3312735348531,28.3777792366503,28.2382621312587,28.2382621312587,4336.02745915661,0.0,1.0
2019-05-06,30.49,30.54,30.41,30.41,22533,28.3591769559314,28.4056826577286,28.2847678330559,28.2847678330559,24226.0616754714,0.0,1.0
2019-05-07,30.48,30.52,30.42,30.5,8581,28.3498758155719,28.3870803770097,28.2940689734153,28.3684780962908,9225.75046541606,0.0,1.0
2019-05-08,30.52,30.58,30.47,30.56,6799,28.3870803770097,28.4428872191663,28.3405746752125,28.4242849384475,7309.85635874184,0.0,1.0
2019-05-09,30.52,30.55,30.42,30.42,7208,28.3870803770097,28.414983798088,28.2940689734153,28.2940689734153,7749.58738547009,0.0,1.0
2019-05-10,30.59,30.64,30.53,30.63,5879,28.4521883595258,28.498694061323,28.3963815173691,28.4893929209635,6320.73033284942,0.0,1.0
2019-05-13,30.56,30.64,30.53,30.64,7309,28.4242849384475,28.498694061323,28.3963815173691,28.498694061323,7858.17622092131,0.0,1.0
2019-05-14,30.52,30.52,30.45,30.45,10608,28.3870803770097,28.3870803770097,28.3219723944936,28.3219723944936,11405.0531333333,0.0,1.0
2019-05-15,30.52,30.54,30.44,30.54,24190,28.3870803770097,28.4056826577286,28.3126712541342,28.4056826577286,26007.5636590624,0.0,1.0
2019-05-16,30.41,30.48,30.35,30.43,15481,28.2847678330559,28.3498758155719,28.2289609908992,28.3033701137748,16644.1956596091,0.0,1.0
2019-05-17,30.42,30.44,30.31,30.38,9923,28.2940689734153,28.3126712541342,28.1917564294615,28.2568644119776,10668.5842988374,0.0,1.0
2019-05-20,30.43,30.48,30.34,30.48,7954,28.3033701137748,28.3498758155719,28.2196598505398,28.3498758155719,8551.63957603066,0.0,1.0
2019-05-21,30.36,30.38,30.33,30.33,8041,28.2382621312587,28.2568644119776,28.2103587101804,28.2103587101804,8645.17649369658,0.0,1.0
2019-05-22,30.36,30.4,30.33,30.38,4459,28.2382621312587,28.2754666926964,28.2103587101804,28.2568644119776,4794.03581462418,0.0,1.0
2019-05-23,30.44,30.48,30.3,30.32,19645,28.3126712541342,28.3498758155719,28.182455289102,28.2010575698209,21121.0660637569,0.0,1.0
2019-05-24,30.53,30.56,30.29,30.29,12895,28.3963815173691,28.4242849384475,28.1731541487426,28.1731541487426,13863.8914172637,0.0,1.0
2019-05-28,30.44,30.49,30.38,30.44,414824,28.3126712541342,28.3591769559314,28.2568644119776,28.3126712541342,445992.624526948,0.0,1.0
2019-05-29,30.34,30.43,30.28,30.4,8424,28.2196598505398,28.3033701137748,28.1638530083832,28.2754666926964,9056.95395882353,0.0,1.0
2019-05-30,30.35,30.4,30.29,30.34,5630,28.2289609908992,28.2754666926964,28.1731541487426,28.2196598505398,6053.02122366768,0.0,1.0
2019-05-31,30.51,30.51,30.37,30.42,9779,28.3777792366503,28.3777792366503,28.2475632716181,28.2940689734153,10513.7645730455,0.0,1.0
2019-06-03,30.66,30.66,30.51,30.56,5865,28.5275275964372,28.5275275964372,28.387960435985,28.4344828228024,6303.41691519239,0.011,1.0
2019-06-04,30.6755,30.71,30.52,30.6106,8500,28.5419495363506,28.5740499832547,28.3972649133485,28.4815634782616,9135.38683361216,0.0,1.0
2019-06-05,30.64,30.77,30.54,30.72,8674,28.5089186417103,28.6298768474355,28.4158738680755,28.5833544606181,9322.39357585314,0.0,1.0
2019-06-06,30.65,30.76,30.61,30.69,10968,28.5182231190738,28.6205723700721,28.4810052096198,28.5554410285277,11787.8732695362,0.0,1.0
2019-06-07,30.81,30.88,30.7,30.7,19793,28.6670947568895,28.7322260984339,28.5647455058912,28.5647455058912,21272.55430561,0.0,1.0
2019-06-10,30.74,30.82,30.6719,30.68,12998,28.6019634153451,28.676399234253,28.5385999244998,28.5461365511642,13969.6185956813,0.0,1.0
2019-06-11,30.76,30.85,30.67,30.67,7313,28.6205723700721,28.7043126663434,28.5368320738007,28.5368320738007,7859.65693108301,0.0,1.0
2019-06-12,30.72,30.84,30.65,30.79,12289,28.5833544606181,28.6950081889799,28.5182231190738,28.6484858021625,13207.6198586188,0.0,1.0
2019-06-13,30.74,30.79,30.66,30.74,11783,28.6019634153451,28.6484858021625,28.5275275964372,28.6019634153451,12663.7956541708,0.0,1.0
2019-06-14,30.57,30.65,30.57,30.6,12958,28.4437873001659,28.5182231190738,28.4437873001659,28.4717007322563,13926.6285399937,0.0,1.0
2019-06-17,30.65,30.73,30.5,30.73,458588,28.5182231190738,28.5926589379816,28.3786559586215,28.5926589379816,492868.091441473,0.0,1.0
2019-06-18,30.68,30.83,30.56,30.79,20366,28.5461365511642,28.6857037116164,28.4344828228024,28.6484858021625,21888.3868533347,0.0,1.0
2019-06-19,30.66,30.7316,30.2196,30.6,20950,28.5275275964372,28.5941476543598,28.1177584133495,28.4717007322563,22516.0416663735,0.0,1.0
2019-06-20,30.93,30.99,30.77,30.9,24016,28.7787484852513,28.8345753494322,28.6298768474355,28.7508350531608,25811.229434827,0.0,1.0
2019-06-21,31.06,31.06,30.87,30.87,16023,28.8997066909765,28.8997066909765,28.7229216210704,28.7229216210704,17220.741557055,0.0,1.0
2019-06-24,31.13,31.13,31.03,31.03,13432,28.9648380325209,28.9648380325209,28.8717932588861,28.8717932588861,14436.0606998916,0.0,1.0
2019-06-25,31.03,31.12,31.03,31.12,8963,28.8717932588861,28.9555335551574,28.8717932588861,28.9555335551574,9632.99672819596,0.0,1.0
2019-06-26,31.05,31.05,30.92,31.02,12187,28.8904022136131,28.8904022136131,28.7694440078878,28.8624887815226,13097.9952166154,0.0,1.0
2019-06-27,31.07,31.07,30.91,30.95,35258,28.90901116834,28.90901116834,28.7601395305243,28.7973574399782,37893.5845858232,0.0,1.0
2019-06-28,31.08,31.11,30.98,31.06,13011,28.9183156457035,28.946229077794,28.8252708720687,28.8997066909765,13983.5903637797,0.0,1.0
2019-07-01,30.86,30.94,30.79,30.92,6861,28.7233300876266,28.7977910859095,28.6581767141291,28.7791758363388,7371.37578943916,0.010439,1.0
2019-07-02,30.95,30.99,30.8,30.94,14393,28.8070987106949,28.8443292098363,28.6674843389145,28.7977910859095,15463.6658996353,0.0,1.0
2019-07-03,30.96,30.99,30.85,30.85,51682,28.8164063354803,28.8443292098363,28.7140224628413,28.7140224628413,55526.5185176787,0.0,1.0
2019-07-05,30.79,30.82,30.7,30.82,55414,28.6581767141291,28.6860995884852,28.5744080910608,28.6860995884852,59536.1343821573,0.0,1.0
2019-07-08,30.76,30.79,30.7,30.78,5471,28.630253839773,28.6581767141291,28.5744080910608,28.6488690893437,5877.97652587401,0.0,1.0
2019-07-09,30.65,30.72,30.64,30.67,7345,28.527869967134,28.5930233406316,28.5185623423487,28.5464852167048,7891.37956178846,0.0,1.0
2019-07-10,30.84,30.84,30.72,30.72,11700,28.7047148380559,28.7047148380559,28.5930233406316,28.5930233406316,12570.3391249728,0.0,1.0
2019-07-11,30.83,30.87,30.73,30.87,72923,28.6954072132705,28.732637712412,28.6023309654169,28.732637712412,78347.5931632811,0.0,1.0
2019-07-12,30.91,30.92,30.85,30.85,16931,28.7698682115534,28.7791758363388,28.7140224628413,28.7140224628413,18190.4625405909,0.0,1.0
2019-07-15,30.92,30.94,30.85,30.91,34700,28.7791758363388,28.7977910859095,28.7140224628413,28.7698682115534,37281.2621911585,0.0,1.0
2019-07-16,30.8,30.84,30.75,30.84,6199,28.6674843389145,28.7047148380559,28.6209462149877,28.7047148380559,6660.13096031675,0.0,1.0
2019-07-17,30.77,30.85,30.75,30.75,24431,28.6395614645584,28.7140224628413,28.6209462149877,28.6209462149877,26248.3722360862,0.0,1.0
2019-07-18,30.96,31.03,30.65,30.65,17490,28.8164063354803,28.8815597089778,28.527869967134,28.527869967134,18791.0454098951,0.0,1.0
2019-07-19,30.89,31.02,30.84,31.02,9173,28.7512529619827,28.8722520841924,28.7047148380559,28.8722520841924,9855.36075157052,0.0,1.0
2019-07-22,30.86,30.91,30.8,30.91,16036,28.7233300876266,28.7698682115534,28.6674843389145,28.7698682115534,17228.8853169285,0.0,1.0
2019-07-23,30.69,30.78,30.68,30.68,8325,28.5651004662755,28.6488690893437,28.5557928414901,28.5557928414901,8944.27976199984,0.0,1.0
2019-07-24,30.7,30.76,30.67,30.72,8970,28.5744080910608,28.630253839773,28.5464852167048,28.5930233406316,9637.25999581246,0.0,1.0
2019-07-25,30.62,30.74,30.61,30.7,19441,28.499947092778,28.6116385902023,28.4906394679926,28.5744080910608,20887.1763186833,0.0,1.0
2019-07-26,30.6,30.68,30.55,30.65,8698,28.4813318432072,28.5557928414901,28.4347937192804,28.527869967134,9345.02647085582,0.0,1.0
2019-07-29,30.6,30.65,30.55,30.65,9987,28.4813318432072,28.527869967134,28.4347937192804,28.527869967134,10729.9125505216,0.0,1.0
2019-07-30,30.62,30.66,30.55,30.55,9041,28.499947092778,28.5371775919194,28.4347937192804,28.4347937192804,9713.54154092978,0.0,1.0
2019-07-31,30.52,30.66,30.45,30.66,11312,28.4068708449243,28.5371775919194,28.3417174714268,28.5371775919194,12153.4765967258,0.0,1.0
2019-08-01,30.59,30.59,30.44,30.47,44738,28.4828210631729,28.4828210631729,28.3431537483813,28.3710872113396,48047.7483941876,0.0116,1.0
2019-08-02,30.62,30.62,30.5,30.5,8262,28.5107545261312,28.5107545261312,28.3990206742979,28.3990206742979,8873.22851340647,0.0,1.0
2019-08-05,30.67,30.77,30.67,30.69,15818,28.5573102977284,28.6504218409228,28.5573102977284,28.5759326063673,16988.2266551759,0.0,1.0
2019-08-06,30.66,30.76,30.66,30.74,31313,28.547999143409,28.6411106866034,28.547999143409,28.6224883779645,33629.5575454244,0.0,1.0
2019-08-07,30.73,30.8,30.7,30.78,16472,28.6131772236451,28.6783553038812,28.5852437606867,28.6597329952423,17690.6100306017,0.0,1.0
2019-08-08,30.78,30.84,30.71,30.71,6123,28.6597329952423,28.7155999211589,28.5945549150062,28.5945549150062,6575.98380387168,0.0,1.0
2019-08-09,30.78,30.82,30.72,30.79,22145,28.6597329952423,28.69697761252,28.6038660693256,28.6690441495617,23783.302521107,0.0,1.0
2019-08-12,30.76,30.84,30.71,30.78,8202,28.6411106866034,28.7155999211589,28.5945549150062,28.6597329952423,8808.78967162429,0.0,1.0
2019-08-13,30.69,30.76,30.65,30.68,5318,28.5759326063673,28.6411106866034,28.5386879890895,28.5666214520479,5711.42934329407,0.0,1.0
2019-08-14,30.58,30.69,30.57,30.62,25854,28.4735099088534,28.5759326063673,28.464198754534,28.5107545261312,27766.6969239423,0.0,1.0
2019-08-15,30.64,30.66,30.56,30.63,7897,28.5293768347701,28.547999143409,28.4548876002146,28.5200656804506,8481.22555923153,0.0,1.0
2019-08-16,30.595,30.64,30.51,30.51,5170,28.4874766403326,28.5293768347701,28.4083318286173,28.4083318286173,5552.48020023136,0.0,1.0
2019-08-19,30.52,30.63,30.49,30.5,65863,28.4176429829368,28.5200656804506,28.3897095199785,28.3990206742979,70735.5906049976,0.0,1.0
2019-08-20,30.54,30.62,30.52,30.61,16842,28.4362652915757,28.5107545261312,28.4176429829368,28.5014433718118,18087.9828882585,0.0,1.0
2019-08-21,30.6,30.66,30.53,30.53,24713,28.4921322174923,28.547999143409,28.4269541372562,28.4269541372562,26541.2849493844,0.0,1.0
2019-08-22,30.52,30.61,30.52,30.57,12739,28.4176429829368,28.5014433718118,28.4176429829368,28.464198754534,13681.4400910536,0.0,1.0
2019-08-23,30.65,30.77,30.5,30.57,19331,28.5386879890895,28.6504218409228,28.3990206742979,28.464198754534,20761.1208415227,0.0,1.0
2019-08-26,30.59,30.59,30.52,30.57,5434,28.4828210631729,28.4828210631729,28.4176429829368,28.464198754534,5836.01110407295,0.0,1.0
2019-08-27,30.59,30.64,30.55,30.63,14420,28.4828210631729,28.5293768347701,28.4455764458951,28.5200656804506,15486.8016416511,0.0,1.0
2019-08-28,30.58,30.71,30.53,30.71,6752,28.4735099088534,28.5945549150062,28.4269541372562,28.5945549150062,7251.51766188823,0.0,1.0
2019-08-29,30.53,30.59,30.47,30.53,12630,28.4269541372562,28.4828210631729,28.3710872113396,28.4269541372562,13564.3761951493,0.0,1.0
2019-08-30,30.48,30.54,30.42,30.45,3675,28.380398365659,28.4362652915757,28.3245314397424,28.3524649027007,3946.87905915865,0.0,1.0
2019-09-03,30.38,30.59,30.34,30.47,8240,28.2965048652408,28.4921028251388,28.2592481109746,28.38033256234,8846.71803786993,0.0099,1.0
2019-09-04,30.57,30.63,30.45,30.45,12441,28.4734744480057,28.5293595794051,28.3617041852068,28.3617041852068,13357.0411540218,0.0,1.0
2019-09-05,30.46,30.63,30.46,30.52,38059,28.3710183737734,28.5293595794051,28.3710183737734,28.4269035051728,40861.3157528266,0.0,1.0
2019-09-06,30.53,30.64,30.45,30.64,11291,28.4362176937394,28.5386737679717,28.3617041852068,28.5386737679717,12122.3656997074,0.0,1.0
2019-09-09,30.57,30.64,30.53,30.64,27832,28.4734744480057,28.5386737679717,28.4362176937394,28.5386737679717,29881.2932560674,0.0,1.0
2019-09-10,30.47,30.64,30.46,30.64,11689,28.38033256234,28.5386737679717,28.3710183737734,28.5386737679717,12549.6707699832,0.0,1.0
2019-09-11,30.41,30.46,30.4,30.4,21301,28.3244474309406,28.3710183737734,28.315133242374,28.315133242374,22869.4103063916,0.0,1.0
2019-09-12,30.55,30.59,30.41,30.45,14516,28.4548460708725,28.4921028251388,28.3244474309406,28.3617041852068,15584.8251259369,0.0,1.0
2019-09-13,30.57,30.63,30.55,30.6,681635,28.4734744480057,28.5293595794051,28.4548460708725,28.5014170137054,731824.350697021,0.0,1.0
2019-09-16,30.51,30.56,30.41,30.55,29731,28.4175893166063,28.4641602594391,28.3244474309406,28.4548460708725,31920.1182019308,0.0,1.0
2019-09-17,30.52,30.59,30.45,30.47,98314,28.4269035051728,28.4921028251388,28.3617041852068,28.38033256234,105552.94140475,0.0,1.0
2019-09-18,30.47,30.66,30.41,30.53,24663,28.38033256234,28.5573021451048,28.3244474309406,28.4362176937394,26478.9571563089,0.0,1.0
2019-09-19,30.51,30.65,30.51,30.6,16782,28.4175893166063,28.5479879565382,28.4175893166063,28.5014170137054,18017.6725863511,0.0,1.0
2019-09-20,30.47,30.52,30.42,30.49,15984,28.38033256234,28.4269035051728,28.3337616195071,28.3989609394731,17160.9151841399,0.0,1.0
2019-09-23,30.41,30.51,30.4,30.45,396766,28.3244474309406,28.4175893166063,28.315133242374,28.3617041852068,425980.209831734,0.0,1.0
2019-09-24,30.56,30.64,30.46,30.55,52459,28.4641602594391,28.5386737679717,28.3710183737734,28.4548460708725,56321.5997025022,0.0,1.0
2019-09-25,30.38,30.51,30.38,30.51,59962,28.2965048652408,28.4175893166063,28.2965048652408,28.4175893166063,64377.0518187812,0.0,1.0
2019-09-26,30.32,30.45,30.32,30.45,126846,28.2406197338414,28.3617041852068,28.2406197338414,28.3617041852068,136185.776241705,0.0,1.0
2019-09-27,30.34,30.38,30.3,30.35,8532,28.2592481109746,28.2965048652408,28.2219913567083,28.2685622995411,9160.21824018277,0.0,1.0
2019-09-30,30.29,30.36,30.28,30.31,43552,28.2126771681417,28.2778764881077,28.2033629795751,28.2313055452749,46758.7699011299,0.0,1.0
2019-10-01,30.35,30.37,30.19,30.25,48881,28.2776902043364,28.2963245965633,28.1286150665211,28.1845182432018,52463.2082493251,0.0098,1.0
2019-10-02,30.35,30.43,30.32,30.38,19431,28.2776902043364,28.352227773244,28.249738615996,28.3056417926767,20854.9865897309,0.0,1.0
2019-10-03,30.46,30.5,30.37,30.42,12483,28.3801793615844,28.4174481460382,28.2963245965633,28.3429105771306,13397.8075034538,0.0,1.0
2019-10-04,30.48,30.55,30.42,30.43,14786,28.3988137538113,28.4640341266055,28.3429105771306,28.352227773244,15869.5811700767,0.0,1.0
2019-10-07,30.44,30.57,30.35,30.5,7134,28.3615449693575,28.4826685188324,28.2776902043364,28.4174481460382,7656.80995991663,0.0,1.0
2019-10-08,30.37,30.49,30.3,30.42,19375,28.2963245965633,28.4081309499247,28.2311042237691,28.3429105771306,20794.8826707857,0.0,1.0
2019-10-09,30.36,30.52,30.32,30.39,9014,28.2870074004498,28.4360825382651,28.249738615996,28.3149589887902,9674.58438164966,0.0,1.0
2019-10-10,30.44,30.55,30.22,30.22,10535,28.3615449693575,28.4640341266055,28.1565666548615,28.1565666548615,11307.049751573,0.0,1.0
2019-10-11,30.48,30.64,30.34,30.54,13181,28.3988137538113,28.5478888916266,28.2683730082229,28.454716930492,14146.9599217355,0.0,1.0
2019-10-14,30.41,30.54,30.41,30.44,16277,28.3335933810171,28.454716930492,28.3335933810171,28.3615449693575,17469.8480119937,0.0,1.0
2019-10-15,30.45,30.53,30.38,30.51,13148,28.3708621654709,28.4453997343786,28.3056417926767,28.4267653421517,14111.5415409285,0.0,1.0
2019-10-16,30.53,30.6,30.47,30.47,8297,28.4453997343786,28.5106201071728,28.3894965576978,28.3894965576978,8905.03956229721,0.0,1.0
2019-10-17,30.64,30.75,30.59,30.64,9332,28.5478888916266,28.6503780488746,28.5013029110593,28.5478888916266,10015.8887785172,0.0,1.0
2019-10-18,30.72,30.72,30.61,30.7,8561,28.6224264605342,28.6224264605342,28.5199373032862,28.6037920683073,9188.38660875335,0.0,1.0
2019-10-21,30.7,30.86,30.65,30.75,77073,28.6037920683073,28.7528672061226,28.55720608774,28.6503780488746,82721.2383011852,0.0,1.0
2019-10-22,30.67,30.72,30.62,30.7,16077,28.5758404799669,28.6224264605342,28.5292544993997,28.6037920683073,17255.1911586179,0.0,1.0
2019-10-23,30.67,30.69,30.57,30.68,17801,28.5758404799669,28.5944748721938,28.4826685188324,28.5851576760804,19105.5332347177,0.0,1.0
2019-10-24,30.63,30.76,30.59,30.68,51924,28.5385716955131,28.659695244988,28.5013029110593,28.5851576760804,55729.2122734387,0.0,1.0
2019-10-25,30.59,30.75,30.55,30.64,20884,28.5013029110593,28.6503780488746,28.4640341266055,28.5478888916266,22414.4686295065,0.0,1.0
2019-10-28,30.63,30.7,30.52,30.6,8534,28.5385716955131,28.6037920683073,28.4360825382651,28.5106201071728,9159.40793354761,0.0,1.0
2019-10-29,30.64,30.75,30.55,30.75,28739,28.5478888916266,28.6503780488746,28.4640341266055,28.6503780488746,30845.116545843,0.0,1.0
2019-10-30,30.71,30.71,30.55,30.66,7819,28.6131092644208,28.6131092644208,28.4640341266055,28.5665232838535,8392.00968272892,0.0,1.0
2019-10-31,30.72,30.82,30.53,30.53,18312,28.6224264605342,28.7155984216688,28.4453997343786,28.4453997343786,19653.981495093,0.0,1.0
2019-11-01,30.78,30.89,30.76,30.82,461896,28.6872117202699,28.789732619855,28.668571556709,28.7244920473918,495592.217836716,0.009533,1.0
2019-11-04,30.7,30.85,30.7,30.85,19716,28.6126510660262,28.7524522927331,28.6126510660262,28.7524522927331,21154.320814358,0.0,1.0
2019-11-05,30.59,30.67,30.55,30.67,27402,28.5101301664411,28.5846908206848,28.4728498393192,28.5846908206848,29401.0295676119,0.0,1.0
2019-11-06,30.43,30.67,30.43,30.61,653747,28.3610088579536,28.5846908206848,28.3610088579536,28.528770330002,701439.124032467,0.0,1.0
2019-11-07,30.43,30.55,30.39,30.41,12340,28.3610088579536,28.4728498393192,28.3237285308318,28.3423686943927,13240.227168248,0.0,1.0
2019-11-08,30.37,30.42,30.31,30.39,127680,28.3050883672709,28.3516887761732,28.2491678765881,28.3237285308318,136994.506064984,0.0,1.0
2019-11-11,30.41,30.83,30.38,30.83,12461,28.3423686943927,28.7338121291722,28.3144084490513,28.7338121291722,13370.05435523,0.0,1.0
2019-11-12,30.38,30.52,30.3,30.44,29074,28.3144084490513,28.4448895939778,28.2398477948076,28.3703289397341,31195.0052422725,0.0,1.0
2019-11-13,30.33,30.52,30.3,30.4,43478,28.267808040149,28.4448895939778,28.2398477948076,28.3330486126122,46649.8052529244,0.0,1.0
2019-11-14,30.41,30.44,30.33,30.44,16604,28.3423686943927,28.3703289397341,28.267808040149,28.3703289397341,17815.2943194157,0.0,1.0
2019-11-15,30.52,30.6,30.38,30.38,6046,28.4448895939778,28.5194502482215,28.3144084490513,28.3144084490513,6487.06754126641,0.0,1.0
2019-11-18,30.49,30.58,30.39,30.52,12504,28.4169293486364,28.5008100846606,28.3237285308318,28.4448895939778,13416.1912894468,0.0,1.0
2019-11-19,30.52,30.62,30.49,30.49,6820,28.4448895939778,28.5380904117825,28.4169293486364,28.4169293486364,7317.53235716786,0.0,1.0
2019-11-20,30.51,30.56,30.45,30.48,15179,28.4355695121974,28.4821699210997,28.3796490215146,28.407609266856,16286.3377785118,0.0,1.0
2019-11-21,30.44,30.55,30.41,30.45,33601,28.3703289397341,28.4728498393192,28.3423686943927,28.3796490215146,36052.2587585333,0.0,1.0
2019-11-22,30.4,30.49,30.35,30.48,19958,28.3330486126122,28.4169293486364,28.2864482037099,28.407609266856,21413.975188322,0.0,1.0
2019-11-25,30.33,30.44,30.3,30.31,23951,28.267808040149,28.3703289397341,28.2398477948076,28.2491678765881,25698.2723587283,0.0,1.0
2019-11-26,30.34,30.47,30.32,30.34,48710,28.2771281219295,28.3982891850755,28.2584879583685,28.2771281219295,52263.4898999481,0.0,1.0
2019-11-27,30.37,30.44,30.33,30.36,12153,28.3050883672709,28.3703289397341,28.267808040149,28.2957682854904,13039.5851520031,0.0,1.0
2019-11-29,30.34,30.42,30.25,30.25,5224,28.2771281219295,28.3516887761732,28.1932473859053,28.1932473859053,5605.10103135555,0.0,1.0
2019-12-02,30.44,30.58,30.36,30.36,31032,28.3777850051585,28.5083004421073,28.3032047554734,28.3032047554734,33287.0969255806,0.008,1.0
2019-12-03,30.54,30.56,30.36,30.49,31090,28.4710103172648,28.489655379686,28.3032047554734,28.4243976612116,33349.3117883573,0.0,1.0
2019-12-04,30.49,30.54,30.37,30.54,18860,28.4243976612116,28.4710103172648,28.3125272866841,28.4710103172648,20230.5571028761,0.0,1.0
2019-12-05,30.52,30.62,30.43,30.53,7085,28.4523652548435,28.5455905669498,28.3684624739478,28.4616877860541,7599.86728917695,0.0,1.0
2019-12-06,30.45,30.56,30.4,30.56,13182,28.3871075363691,28.489655379686,28.340494880316,28.489655379686,14139.9365710558,0.0,1.0
2019-12-09,30.48,30.56,30.48,30.49,20201,28.415075130001,28.489655379686,28.415075130001,28.4243976612116,21669.0076370732,0.0,1.0
2019-12-10,30.51,30.63,30.47,30.53,25968,28.4430427236329,28.5549130981604,28.4057525987904,28.4616877860541,27855.0958031541,0.0,1.0
2019-12-11,30.58,30.69,30.54,30.57,23049,28.5083004421073,28.6108482854242,28.4710103172648,28.4989779108967,24723.9719334142,0.0,1.0
2019-12-12,30.62,30.66,30.51,30.63,22165,28.5455905669498,28.5828806917923,28.4430427236329,28.5549130981604,23775.7316110949,0.0,1.0
2019-12-13,30.63,30.72,30.55,30.71,19582,28.5549130981604,28.6388158790561,28.4803328484754,28.6294933478455,21005.0248774401,0.0,1.0
2019-12-16,30.64,30.71,30.6,30.66,223806,28.5642356293711,28.6294933478455,28.5269455045286,28.5828806917923,240069.992734162,0.0,1.0
2019-12-17,30.62,30.71,30.57,30.59,27755,28.5455905669498,28.6294933478455,28.4989779108967,28.5176229733179,29771.9571787024,0.0,1.0
2019-12-18,30.51,30.67,30.49,30.55,744828,28.4430427236329,28.592203223003,28.4243976612116,28.4803328484754,798954.686416808,0.0,1.0
2019-12-19,30.62,30.67,30.5,30.67,12421,28.5455905669498,28.592203223003,28.4337201924223,28.592203223003,13323.6346646248,0.0,1.0
2019-12-20,30.53,30.63,30.45,30.55,30276,28.4700780641437,28.563330858327,28.3954758287971,28.4887286229804,32466.5874788778,0.009,1.0
2019-12-23,30.55,30.61,30.46,30.5,22404,28.4887286229804,28.5446802994903,28.4048011082154,28.4421022258887,24025.0173694271,0.0,1.0
2019-12-24,30.58,30.6,30.45,30.57,80125,28.5167044612353,28.535355020072,28.3954758287971,28.507379181817,85922.3583612459,0.0,1.0
2019-12-26,30.53,30.63,30.52,30.52,55823,28.4700780641437,28.563330858327,28.4607527847254,28.4607527847254,59862.0132393114,0.0,1.0
2019-12-27,30.73,30.78,30.6,30.6,174604,28.6565836525102,28.7032100496018,28.535355020072,28.535355020072,187237.28498355,0.0,1.0
2019-12-30,30.8,30.85,30.74,30.79,11578,28.7218606084385,28.7684870055301,28.6659089319285,28.7125353290201,12415.7137610796,0.0,1.0
2019-12-31,30.87,30.9,30.79,30.85,81671,28.7871375643667,28.8151134026217,28.7125353290201,28.7684870055301,87580.2175316233,0.0,1.0
2020-01-02,30.79,30.85,30.76,30.8,13437,28.7125353290201,28.7684870055301,28.6845594907652,28.7218606084385,14409.2197104532,0.0,1.0
2020-01-03,30.81,30.85,30.72,30.72,8128,28.7311858878568,28.7684870055301,28.6472583730919,28.6472583730919,8716.09271463596,0.0,1.0
2020-01-06,30.84,30.85,30.76,30.85,8791,28.7591617261118,28.7684870055301,28.6845594907652,28.7684870055301,9427.06336790903,0.0,1.0
2020-01-07,30.71,30.85,30.69,30.69,10559,28.6379330936736,28.7684870055301,28.6192825348369,28.6192825348369,11322.9851099706,0.0,1.0
2020-01-08,30.65,30.81,30.63,30.74,19669,28.5819814171636,28.7311858878568,28.563330858327,28.6659089319285,21092.1293804349,0.0,1.0
2020-01-09,30.6,30.64,30.52,30.58,98019,28.535355020072,28.5726561377453,28.4607527847254,28.5167044612353,105111.059522134,0.0,1.0
2020-01-10,30.68,30.72,30.55,30.64,25157,28.6099572554186,28.6472583730919,28.4887286229804,28.5726561377453,26977.2077290965,0.0,1.0
2020-01-13,30.67,30.78,30.56,30.66,296337,28.6006319760003,28.7032100496018,28.4980539023987,28.5913066965819,317778.145518833,0.0,1.0
2020-01-14,30.59,30.77,30.51,30.63,51927,28.5260297406537,28.6938847701835,28.4514275053071,28.563330858327,55684.1223416462,0.0,1.0
2020-01-15,30.63,30.78,30.62,30.75,26487,28.563330858327,28.7032100496018,28.5540055789086,28.6752342113468,28403.4384513487,0.0,1.0
2020-01-16,30.71,30.75,30.61,30.71,16349,28.6379330936736,28.6752342113468,28.5446802994903,28.6379330936736,17531.9143444369,0.0,1.0
2020-01-17,30.61,30.68,30.52,30.63,53228,28.5446802994903,28.6099572554186,28.4607527847254,28.563330858327,57079.2548000299,0.0,1.0
2020-01-21,30.51,30.7,30.5,30.59,28003,28.4514275053071,28.6286078142552,28.4421022258887,28.5260297406537,30029.1270039309,0.0,1.0
2020-01-22,30.56,30.71,30.52,30.71,7474,28.4980539023987,28.6379330936736,28.4607527847254,28.6379330936736,8014.77324670142,0.0,1.0
2020-01-23,30.51,30.72,30.5,30.54,17567,28.4514275053071,28.6472583730919,28.4421022258887,28.479403343562,18838.0414269205,0.0,1.0
2020-01-24,30.52,30.66,30.51,30.55,14152,28.4607527847254,28.5913066965819,28.4514275053071,28.4887286229804,15175.9527679045,0.0,1.0
2020-01-27,30.57,30.65,30.5,30.5,25102,28.507379181817,28.5819814171636,28.4421022258887,28.4421022258887,26918.2282631388,0.0,1.0
2020-01-28,30.44,30.53,30.37,30.47,11426,28.3861505493788,28.4700780641437,28.3208735934505,28.4141263876338,12252.7159642508,0.0,1.0
2020-01-29,30.49,30.51,30.37,30.38,37764,28.4327769464704,28.4514275053071,28.3208735934505,28.3301988728689,40496.3736805503,0.0,1.0
2020-01-30,30.48,30.59,30.43,30.43,29974,28.4234516670521,28.5260297406537,28.3768252699605,28.3768252699605,32142.7365930731,0.0,1.0
2020-01-31,30.54,30.58,30.47,30.47,35313,28.479403343562,28.5167044612353,28.4141263876338,28.4141263876338,37868.0342066855,0.0,1.0
2020-02-03,30.47,30.54,30.44,30.48,21132,28.422218865113,28.4875144122268,28.3942350592071,28.431546800415,22654.5310574027,0.008678,1.0
2020-02-04,30.45,30.57,30.4,30.4,8361,28.403562994509,28.5154982181327,28.3569233179992,28.3569233179992,8963.39836129777,0.0,1.0
2020-02-05,30.4,30.45,30.37,30.45,8296,28.3569233179992,28.403562994509,28.3289395120933,28.403562994509,8893.71520216794,0.0,1.0
2020-02-06,30.32,30.43,30.25,30.4,11613,28.2822998355834,28.3849071239051,28.2170042884696,28.3569233179992,12449.7004149923,0.0,1.0
2020-02-07,30.27,30.4,30.17,30.29,16795,28.2356601590735,28.3569233179992,28.1423808060538,28.2543160296775,18005.0562705413,0.0,1.0
2020-02-10,30.25,30.35,30.23,30.33,13208,28.2170042884696,28.3102836414893,28.1983484178656,28.2916277708854,14159.6179351777,0.0,1.0
2020-02-11,30.27,30.37,30.23,30.23,10124,28.2356601590735,28.3289395120933,28.1983484178656,28.1983484178656,10853.4200466187,0.0,1.0
2020-02-12,30.23,30.31,30.13,30.29,25980,28.1983484178656,28.2729719002814,28.1050690648459,28.2543160296775,27851.8226798847,0.0,1.0
2020-02-13,30.14,30.26,30.13,30.22,20070,28.1143970001479,28.2263322237716,28.1050690648459,28.1890204825637,21516.0154420818,0.0,1.0
2020-02-14,30.17,30.17,30.14,30.17,50780,28.1423808060538,28.1423808060538,28.1143970001479,28.1423808060538,54438.6280094127,0.0,1.0
2020-02-18,30.07,30.16,30.04,30.13,16847,28.0491014530341,28.1330528707518,28.0211176471281,28.1050690648459,18060.8027978451,0.0,1.0
2020-02-19,30.0,30.04,29.94,30.04,17689,27.9838059059202,28.0211176471281,27.9278382941084,28.0211176471281,18963.4677207267,0.0,1.0
2020-02-20,29.83,29.91,29.82,29.88,36205,27.8252310057867,27.8998544882025,27.8159030704847,27.8718706822966,38813.519635305,0.0,1.0
2020-02-21,29.97,30.02,29.88,29.88,24306,27.9558221000143,28.0024617765242,27.8718706822966,27.8718706822966,26057.2133201415,0.0,1.0
2020-02-24,29.92,30.05,29.91,29.93,44144,27.9091824235045,28.0304455824301,27.8998544882025,27.9185103588064,47324.5134865599,0.0,1.0
2020-02-25,30.03,30.09,30.01,30.02,26465,28.0117897118262,28.067757323638,27.9931338412222,28.0024617765242,28371.7662518532,0.0,1.0
2020-02-26,29.98,30.05,29.96,29.99,48473,27.9651500353163,28.0304455824301,27.9464941647123,27.9744779706183,51965.4118846054,0.0,1.0
2020-02-27,30.08,30.21,30.03,30.12,656400,28.058429388336,28.1796925472617,28.0117897118262,28.0957411295439,703692.702350897,0.0,1.0
2020-02-28,30.28,30.34,30.03,30.15,234895,28.2449880943755,28.3009557061873,28.0117897118262,28.1237249354498,251818.856366109,0.0,1.0
2020-03-02,30.52,30.61,30.33,30.33,346375,28.4763087635485,28.5602821511213,28.2990316120061,28.2990316120061,371233.68368347,0.007987,1.0
2020-03-03,30.61,30.7,30.38,30.54,137027,28.5602821511213,28.644255538694,28.345683493991,28.4949695163425,146861.17062171,0.0,1.0
2020-03-04,30.59,30.64,30.53,30.58,170825,28.5416213983273,28.5882732803122,28.4856391399455,28.5322910219304,183084.789650606,0.0,1.0
2020-03-05,30.74,30.79,30.62,30.66,83769,28.6815770442819,28.7282289262667,28.5696125275182,28.6069340331061,89780.943914776,0.0,1.0
2020-03-06,30.75,31.03,30.75,30.96,231401,28.6909074206788,28.952157959794,28.6909074206788,28.8868453250152,248008.215483331,0.0,1.0
2020-03-09,31.03,31.2,30.84,31.07,141742,28.952157959794,29.1107743585424,28.7748808082515,28.9894794653818,151914.557322735,0.0,1.0
2020-03-10,30.56,31.09,30.21,30.88,132433,28.5136302691364,29.0081402181758,28.1870670952425,28.8122023138394,141937.467863596,0.0,1.0
2020-03-11,30.6,31.07,30.39,30.72,258614,28.5509517747243,28.9894794653818,28.355013870388,28.6629162914879,277174.241420763,0.0,1.0
2020-03-12,30.27,30.41,28.36,30.41,552631,28.2430493536243,28.3736746231819,26.4609474618033,28.3736746231819,592292.289708206,0.0,1.0
2020-03-13,29.88,30.36,28.68,30.13,241900,27.8791646741425,28.327022741197,26.7595195065063,28.1124240840668,259260.709009113,0.0,1.0
2020-03-16,29.96,29.99,28.37,29.89,230375,27.9538076853183,27.9817988145092,26.4702778382003,27.8884950505395,246908.581388897,0.0,1.0
2020-03-17,29.51,29.7,29.45,29.7,29669,27.5339407474547,27.7112178989971,27.4779584890729,27.7112178989971,31798.2884480833,0.0,1.0
2020-03-18,29.13,29.63,28.93,29.25,310357,27.1793864443699,27.6459052642183,26.9927789164305,27.2913509611335,332630.739421005,0.0,1.0
2020-03-19,28.64,29.16,28.61,29.03,94872,26.7221980009184,27.2073775735608,26.6942068717275,27.0860826804002,101680.785386989,0.0,1.0
2020-03-20,28.76,28.94,27.93,28.0,133386,26.8341625176821,27.0021092928275,26.0597412767336,26.1250539115124,142958.862885033,0.0,1.0
2020-03-23,28.78,28.86,28.48,28.6,57458,26.852823270476,26.9274662816517,26.5729119785669,26.6848764953306,61581.652824496,0.0,1.0
2020-03-24,28.77,28.9,28.05,28.77,181070,26.843492894079,26.9647877872396,26.1717057934973,26.843492894079,194065.054073088,0.0,1.0
2020-03-25,29.15,29.29,28.73,28.78,44895,27.1980471971638,27.3286724667214,26.8061713884911,26.852823270476,48117.0298923692,0.0,1.0
2020-03-26,29.45,29.71,29.33,29.33,33284,27.4779584890729,27.7205482753941,27.3659939723093,27.3659939723093,35672.7302135564,0.0,1.0
2020-03-27,29.87,29.87,29.41,29.41,37800,27.8698342977456,27.8698342977456,27.440636983485,27.440636983485,40512.8350580589,0.0,1.0
2020-03-30,29.74,29.74,29.33,29.53,48004,27.748539404585,27.748539404585,27.3659939723093,27.5526015002486,51449.1569874883,0.0,1.0
2020-03-31,29.66,29.76,29.5,29.65,298868,27.6738963934092,27.7672001573789,27.5246103710577,27.6645660170123,320317.195453227,0.0,1.0
2020-04-01,29.46,29.57,29.28,29.28,81705,27.494896854384,27.5975594020412,27.3269035945812,27.3269035945812,87544.58373668,0.008154,1.0
2020-04-02,29.32,29.51,29.26,29.49,36047,27.3642354300929,27.5415616487736,27.3082376768253,27.5228957310177,38623.3352910607,0.0,1.0
2020-04-03,29.19,29.35,29.17,29.3,27490,27.2429069646798,27.3922343067267,27.224241046924,27.3455695123371,29454.7531597985,0.0,1.0
2020-04-06,29.1,29.4,29.0,29.0,21793,27.1589103347784,27.4388991011164,27.0655807459991,27.0655807459991,23350.5796875769,0.0,1.0
2020-04-07,29.5,29.58,29.24,29.24,35213,27.5322286898957,27.6068923609191,27.2895717590695,27.2895717590695,37729.728010767,0.0,1.0
2020-04-08,29.35,29.64,29.31,29.39,27804,27.3922343067267,27.6628901141867,27.354902471215,27.4295661422384,29791.1952293575,0.0,1.0
2020-04-09,29.5,29.75,29.5,29.51,86686,27.5322286898957,27.7655526618439,27.5322286898957,27.5415616487736,92881.5835725825,0.0,1.0
2020-04-13,29.57,29.82,29.48,29.68,61980,27.5975594020412,27.8308833739895,27.5135627721398,27.7002219496984,66409.8072333325,0.0,1.0
2020-04-14,29.77,29.84,29.59,29.81,48657,27.7842185795998,27.8495492917453,27.616225319797,27.8215504151115,52134.5916513757,0.0,1.0
2020-04-15,29.5,29.67,29.3,29.3,30310,27.5322286898957,27.6908889908205,27.3455695123371,27.3455695123371,32476.3029564748,0.0,1.0
2020-04-16,29.42,29.6,29.37,29.37,27005,27.4575650188722,27.625558278675,27.4109002244826,27.4109002244826,28935.0894536326,0.0,1.0
2020-04-17,29.57,29.67,29.41,29.54,274999,27.5975594020412,27.6908889908205,27.4482320599943,27.5695605254074,294653.607282336,0.0,1.0
2020-04-20,29.55,29.64,29.29,29.29,14807,27.5788934842853,27.6628901141867,27.3362365534591,27.3362365534591,15865.2793756689,0.0,1.0
2020-04-21,29.33,29.5,29.33,29.39,27427,27.3735683889708,27.5322286898957,27.3735683889708,27.4295661422384,29387.250451575,0.0,1.0
2020-04-22,29.37,29.54,29.33,29.35,12089,27.4109002244826,27.5695605254074,27.3735683889708,27.3922343067267,12953.0196780212,0.0,1.0
2020-04-23,29.46,29.61,29.3,29.35,93400,27.494896854384,27.6348912375529,27.3455695123371,27.3922343067267,100075.443620414,0.0,1.0
2020-04-24,29.5,29.61,29.38,29.51,15731,27.5322286898957,27.6348912375529,27.4202331833605,27.5415616487736,16855.3190962819,0.0,1.0
2020-04-27,29.59,29.71,29.46,29.51,31876,27.616225319797,27.7282208263322,27.494896854384,27.5415616487736,34154.2274180334,0.0,1.0
2020-04-28,29.68,29.76,29.6,29.75,16393,27.7002219496984,27.7748856207219,27.625558278675,27.7655526618439,17564.6332684095,0.0,1.0
2020-04-29,29.78,29.83,29.57,29.57,29163,27.7935515384777,27.8402163328674,27.5975594020412,27.5975594020412,31247.3250781813,0.0,1.0
2020-04-30,29.85,29.92,29.72,29.72,34088,27.8588822506233,27.9242129627688,27.7375537852101,27.7375537852101,36524.3225067737,0.0,1.0
2020-05-01,29.87,29.96,29.72,29.93,52577,27.8807988379563,27.964805262309,27.7407881307017,27.9368031208581,56328.1919979276,0.003483,1.0
2020-05-04,29.79,29.9,29.69,29.75,17492,27.8061264607539,27.9088009794072,27.7127859892508,27.7687902721527,18739.9953292837,0.0,1.0
2020-05-05,29.67,29.92,29.65,29.79,30926,27.6941178949502,27.9274690737078,27.6754498006496,27.8061264607539,33132.466016089,0.0,1.0
2020-05-06,29.59,29.68,29.59,29.59,19914,27.6194455177478,27.7034519421005,27.6194455177478,27.6194455177478,21334.7968778502,0.0,1.0
2020-05-07,29.69,29.69,29.54,29.62,13948,27.7127859892508,27.7127859892508,27.5727752819963,27.6474476591987,14943.1428568974,0.0,1.0
2020-05-08,29.8,29.84,29.58,29.69,12725,27.8154605079042,27.8527966965054,27.6101114705975,27.7127859892508,13632.8859230011,0.0,1.0
2020-05-11,29.6,29.93,29.6,29.64,29061,27.6287795648981,27.9368031208581,27.6287795648981,27.6661157534993,31134.4045428947,0.0,1.0
2020-05-12,29.65,29.82,29.61,29.61,9687,27.6754498006496,27.8341286022048,27.6381136120484,27.6381136120484,10378.1348476316,0.0,1.0
2020-05-13,29.62,29.78,29.58,29.7,27281,27.6474476591987,27.7967924136036,27.6101114705975,27.7221200364011,29227.4075336262,0.0,1.0
2020-05-14,29.61,29.79,29.5,29.64,17799,27.6381136120484,27.8061264607539,27.5354390933951,27.6661157534993,19068.8987460508,0.0,1.0
2020-05-15,29.57,29.76,29.49,29.76,25332,27.6007774234472,27.778124319303,27.5261050462448,27.778124319303,27139.3529431406,0.0,1.0
2020-05-18,29.74,29.8,29.57,29.57,51011,27.7594562250024,27.8154605079042,27.6007774234472,27.6007774234472,54650.463168425,0.0,1.0
2020-05-19,29.82,29.84,29.71,29.75,28528,27.8341286022048,27.8527966965054,27.7314540835514,27.7687902721527,30563.3767867486,0.0,1.0
2020-05-20,29.9,29.98,29.86,29.88,27976,27.9088009794072,27.9834733566096,27.871464790806,27.8901328851066,29971.9934445485,0.0,1.0
2020-05-21,29.9,29.96,29.82,29.91,13675,27.9088009794072,27.964805262309,27.8341286022048,27.9181350265575,14650.6652257006,0.0,1.0
2020-05-22,29.79,29.81,29.69,29.74,20567,27.8061264607539,27.8247945550545,27.7127859892508,27.7594562250024,22034.3862301268,0.0,1.0
2020-05-26,30.0,30.06,29.91,29.99,26148,28.0021414509102,28.0581457338121,27.9181350265575,27.9928074037599,28013.5717968278,0.0,1.0
2020-05-27,29.95,29.98,29.84,29.98,86993,27.9554712151587,27.9834733566096,27.8527966965054,27.9834733566096,93199.6577681443,0.0,1.0
2020-05-28,30.1,30.17,29.97,30.01,29277,28.0954819224133,28.1608202524654,27.9741393094593,28.0114754980605,31365.8154159295,0.0,1.0
2020-05-29,30.12,30.24,30.04,30.22,22753,28.1141500167139,28.2261585825175,28.0394776395115,28.2074904882169,24376.3499729701,0.0,1.0
2020-06-01,30.28,30.32,30.2,30.25,47195,28.2680133833442,28.3053555410501,28.1933290679325,28.2400067650648,50554.1220962496,0.004841,1.0
2020-06-02,30.35,30.47,30.29,30.45,13127,28.3333621593295,28.4453886324471,28.2773489227707,28.4267175535941,14061.3192235929,0.0,1.0
2020-06-03,30.4,30.48,30.33,30.38,12057,28.3800398564618,28.4547241718736,28.3146910804765,28.3613687776089,12915.1615661507,0.0,1.0
2020-06-04,30.51,30.62,30.37,30.45,410585,28.482730790153,28.5854217238441,28.3520332381824,28.4267175535941,439808.543720492,0.0,1.0
2020-06-05,30.51,30.59,30.45,30.59,24640,28.482730790153,28.5574151055647,28.4267175535941,28.5574151055647,26393.7613825954,0.0,1.0
2020-06-08,30.67,30.69,30.54,30.54,56378,28.6320994209764,28.6507704998294,28.5107374084324,28.5107374084324,60390.7256180181,0.0,1.0
2020-06-09,30.72,30.75,30.65,30.65,24493,28.6787771181088,28.7067837363882,28.6134283421235,28.6134283421235,26236.2986016197,0.0,1.0
2020-06-10,30.86,30.94,30.77,30.83,38610,28.8094746700793,28.8841589854911,28.7254548152411,28.7814680517999,41358.0814521919,0.0,1.0
2020-06-11,30.6,30.83,30.56,30.79,28643,28.5667506449912,28.7814680517999,28.5294084872853,28.7441258940941,30681.6764318863,0.0,1.0
2020-06-12,30.46,30.65,30.42,30.58,44773,28.4360530930206,28.6134283421235,28.3987109353147,28.5480795661382,47959.7353239831,0.0,1.0
2020-06-15,30.67,30.68,30.48,30.51,154526,28.6320994209764,28.6414349604029,28.4547241718736,28.482730790153,165524.446891516,0.0,1.0
2020-06-16,30.56,30.66,30.5,30.54,20254,28.5294084872853,28.62276388155,28.4733952507265,28.5107374084324,21695.586162463,0.0,1.0
2020-06-17,30.55,30.55,30.44,30.5,26139,28.5200729478588,28.5200729478588,28.4173820141677,28.4733952507265,27999.4532783954,0.0,1.0
2020-06-18,30.5,30.55,30.37,30.54,24685,28.4733952507265,28.5200729478588,28.3520332381824,28.5107374084324,26441.9642747308,0.0,1.0
2020-06-19,30.48,30.54,30.45,30.54,34727,28.4547241718736,28.5107374084324,28.4267175535941,28.5107374084324,37198.7074485953,0.0,1.0
2020-06-22,30.62,30.63,30.43,30.43,36815,28.5854217238441,28.5947572632706,28.4080464747412,28.4080464747412,39435.321643679,0.0,1.0
2020-06-23,30.71,30.79,30.65,30.79,22755,28.6694415786823,28.7441258940941,28.6134283421235,28.7441258940941,24374.5957898116,0.0,1.0
2020-06-24,30.56,30.68,30.53,30.63,21192,28.5294084872853,28.6414349604029,28.5014018690059,28.5947572632706,22700.3486696413,0.0,1.0
2020-06-25,30.48,30.54,30.43,30.54,7892,28.4547241718736,28.5107374084324,28.4080464747412,28.5107374084324,8453.71610517218,0.0,1.0
2020-06-26,30.52,30.56,30.5,30.5,13073,28.4920663295794,28.5294084872853,28.4733952507265,28.4733952507265,14003.4757530304,0.0,1.0
2020-06-29,30.45,30.58,30.441,30.52,11052,28.4267175535941,28.5480795661382,28.4183155681103,28.4920663295794,11838.6303084596,0.0,1.0
2020-06-30,30.51,30.54,30.42,30.48,15798,28.482730790153,28.5107374084324,28.3987109353147,28.4547241718736,16922.4286656754,0.0,1.0
2020-07-01,30.52,30.65,30.51,30.51,4900,28.4969833581953,28.6183663148325,28.4876462076848,28.4876462076848,5247.85371561065,0.005267,1.0
2020-07-02,30.51,30.58,30.48,30.58,32198,28.4876462076848,28.5530062612586,28.4596347561532,28.5530062612586,34483.7538643329,0.0,1.0
2020-07-06,30.68,30.76,30.57,30.57,18000,28.6463777663641,28.7210749704485,28.5436691107481,28.5436691107481,19277.8299757126,0.0,1.0
2020-07-07,30.53,30.7,30.53,30.59,7900,28.5063205087059,28.6650520673852,28.5063205087059,28.5623434117692,8460.8253782294,0.0,1.0
2020-07-08,30.7,30.71,30.63,30.63,7241,28.6650520673852,28.6743892178958,28.5996920138114,28.5996920138114,7755.04260300748,0.0,1.0
2020-07-09,30.69,30.72,30.57,30.72,14800,28.6557149168747,28.6837263684063,28.5436691107481,28.6837263684063,15850.6602022525,0.0,1.0
2020-07-10,30.67,30.81,30.57,30.69,4827,28.6370406158536,28.7677607230013,28.5436691107481,28.6557149168747,5169.67140515358,0.0,1.0
2020-07-13,30.69,30.74,30.66,30.73,7700,28.6557149168747,28.7024006694274,28.627703465343,28.6930635189169,8246.62726738814,0.0,1.0
2020-07-14,30.72,30.74,30.65,30.69,15666,28.6837263684063,28.7024006694274,28.6183663148325,28.6557149168747,16778.1380221952,0.0,1.0
2020-07-15,30.81,30.92,30.79,30.79,7969,28.7677607230013,28.8704693786173,28.7490864219802,28.7490864219802,8534.72372646962,0.0,1.0
2020-07-16,30.76,30.84,30.67,30.82,11294,28.7210749704485,28.7957721745329,28.6370406158536,28.7770978735118,12095.7673192054,0.0,1.0
2020-07-17,30.88,30.88,30.62,30.77,15152,28.8331207765751,28.8331207765751,28.5903548633008,28.7304121209591,16227.6488773331,0.0,1.0
2020-07-20,30.87,30.91,30.83,30.83,10241,28.8237836260646,28.8611322281068,28.7864350240224,28.7864350240224,10968.0142656262,0.0,1.0
2020-07-21,30.99,31.07,30.92,30.92,188584,28.9358294321911,29.0105266362755,28.8704693786173,28.8704693786173,201971.682674432,0.0,1.0
2020-07-22,31.105,31.15,31.0421,31.0593,15330,29.0432066630625,29.0852238403599,28.9844759863511,29.0005358852292,16418.2851959818,0.0,1.0
2020-07-23,31.075,31.14,31.0,31.0,5770,29.0151952115308,29.0758866898494,28.9451665827017,28.9451665827017,6179.61549777008,0.0,1.0
2020-07-24,31.2,31.21,31.1026,31.21,214463,29.1319095929127,29.1412467434232,29.0409657469399,29.1412467434232,229687.847226735,0.0,1.0
2020-07-27,31.41,31.48,31.12,31.33,216704,29.3279897536342,29.393349807208,29.0572123888283,29.2532925495498,232087.937058712,0.0,1.0
2020-07-28,31.32,31.47,31.3,31.47,48885,29.2439553990393,29.3840126566975,29.2252810980182,29.3840126566975,52355.3732423726,0.0,1.0
2020-07-29,31.5,31.5,31.35,31.39,21388,29.4120241082291,29.4120241082291,29.2719668505709,29.3093154526131,22906.3459733634,0.0,1.0
2020-07-30,31.575,31.585,31.47,31.48,498560,29.4820527370583,29.4913898875688,29.3840126566975,29.393349807208,533953.050705069,0.0,1.0
2020-07-31,31.45,31.57,31.41,31.49,13143,29.3653383556764,29.477384161803,29.3279897536342,29.4026869577186,14076.0288539328,0.0,1.0
2020-08-03,31.4,31.42,31.12,31.31,9775,29.3195760473091,29.3382509365112,29.0581275984796,29.2355390458997,10468.602939713,0.000989,1.0
2020-08-04,31.41,31.53,31.3,31.3,16617,29.3289134919102,29.4409628271228,29.2262016012986,29.2262016012986,17796.0895191009,0.0,1.0
2020-08-05,31.65,31.73,31.55,31.57,50989,29.5530121623355,29.6277117191439,29.4596377163249,29.4783126055271,54607.0174212815,0.0,1.0
2020-08-06,31.67,31.7,31.58,31.66,18325,29.5716870515376,29.5996993853408,29.4876500501281,29.5623496069365,19625.2837718917,0.0,1.0
2020-08-07,31.4556,31.54,31.37,31.54,9142,29.371492239291,29.4503002717239,29.291563713506,29.4503002717239,9790.68727108506,0.0,1.0
2020-08-10,31.39,31.48,31.38,31.43,26651,29.3102386027081,29.3942756041176,29.300901158107,29.3475883811123,28542.0702758355,0.0,1.0
2020-08-11,31.38,31.55,31.36,31.45,19447,29.300901158107,29.4596377163249,29.2822262689049,29.3662632703144,20826.8973267109,0.0,1.0
2020-08-12,31.435,31.475,31.38,31.42,14293,29.3522571034128,29.389606881817,29.300901158107,29.3382509365112,15307.1858636643,0.0,1.0
2020-08-13,31.48,31.505,31.42,31.5,15622,29.3942756041176,29.4176192156202,29.3382509365112,29.4129504933197,16730.4874807362,0.0,1.0
2020-08-14,31.5,31.54,31.44,31.5,30830,29.4129504933197,29.4503002717239,29.3569258257134,29.4129504933197,33017.598836967,0.0,1.0
2020-08-17,31.58,31.58,31.47,31.54,50579,29.4876500501281,29.4876500501281,29.3849381595165,29.4503002717239,54167.925124066,0.0,1.0
2020-08-18,31.78,31.7833,31.69,31.75,20717,29.6743989421492,29.6774802988675,29.5903619407397,29.646386608346,22187.0124912567,0.0,1.0
2020-08-19,31.6,31.8506,31.53,31.81,29439,29.5063249393302,29.7403213010326,29.4409628271228,29.7024112759523,31527.8978969015,0.0,1.0
2020-08-20,31.62,31.632,31.48,31.48,16459,29.5249998285323,29.5362047620536,29.3942756041176,29.3942756041176,17626.8783411495,0.0,1.0
2020-08-21,31.46,31.52,31.4,31.46,30396,29.3756007149155,29.4316253825218,29.3195760473091,29.3756007149155,32552.8035760119,0.0,1.0
2020-08-24,31.53,31.59,31.47,31.55,8766,29.4409628271228,29.4969874947292,29.3849381595165,29.4596377163249,9388.00750583371,0.0,1.0
2020-08-25,31.56,31.63,31.43,31.56,13177,29.468975160926,29.5343372731334,29.3475883811123,29.468975160926,14111.9980497799,0.0,1.0
2020-08-26,31.54,31.5791,31.48,31.5,9587,29.4503002717239,29.486809680114,29.3942756041176,29.4129504933197,10267.2630570873,0.0,1.0
2020-08-27,31.48,31.65,31.44,31.65,19138,29.3942756041176,29.5530121623355,29.3569258257134,29.5530121623355,20495.9716685655,0.0,1.0
2020-08-28,31.74,31.79,31.66,31.69,60413,29.637049163745,29.6837363867502,29.5623496069365,29.5903619407397,64699.7145163051,0.0,1.0
2020-08-31,31.73,31.8,31.63,31.79,22995,29.6277117191439,29.6930738313513,29.5343372731334,29.6837363867502,24626.6521328594,0.0,1.0
2020-09-01,31.72,31.85,31.71,31.85,51824,29.6191884997121,29.7405786165142,29.6098507984196,29.7405786165142,55499.7406500849,0.000872,1.0
2020-09-02,31.64,31.67,31.57,31.58,17659,29.5444868893723,29.5724999932497,29.479122980325,29.4884606816175,18911.5066405498,0.0,1.0
2020-09-03,31.58,31.7399,31.54,31.6,74927,29.4884606816175,29.6377705252841,29.4511098764476,29.5071360842024,80241.3759588013,0.0,1.0
2020-09-04,31.565,31.59,31.46,31.58,24354,29.4744541296788,29.49779838291,29.3764082661079,29.4884606816175,26081.3654637266,0.0,1.0
2020-09-08,31.44,31.79,31.41,31.5,49728,29.3577328635229,29.6845524087594,29.3297197596455,29.4137590712778,53255.076857198,0.0,1.0
2020-09-09,31.57,31.67,31.5,31.67,33384,29.479122980325,29.5724999932497,29.4137590712778,29.5724999932497,35751.8397241131,0.0,1.0
2020-09-10,31.4901,31.65,31.4,31.62,457862,29.4045147469982,29.5538245906648,29.3203820583531,29.5258114867874,490336.95302426,0.0,1.0
2020-09-11,31.52,31.525,31.47,31.52,7139,29.4324344738627,29.4371033245089,29.3857459674003,29.4324344738627,7645.35058083044,0.0,1.0
2020-09-14,31.64,31.71,31.59,31.59,10966,29.5444868893723,29.6098507984196,29.49779838291,29.49779838291,11743.7896721371,0.0,1.0
2020-09-15,31.68,31.77,31.62,31.77,16435,29.5818376945422,29.6658770061744,29.5258114867874,29.6658770061744,17600.6915248562,0.0,1.0
2020-09-16,31.64,31.8299,31.64,31.71,38790,29.5444868893723,29.7218098369163,29.5444868893723,29.6098507984196,41541.2731517598,0.0,1.0
2020-09-17,31.74,31.75,31.63,31.63,16200,29.637863902297,29.6472016035895,29.5351491880798,29.5351491880798,17349.0235900621,0.0,1.0
2020-09-18,31.76,31.88,31.6527,31.6527,8512,29.6565393048819,29.7685917203916,29.5563457700138,29.5563457700138,9115.73387645732,0.0,1.0
2020-09-21,31.6,31.65,31.51,31.64,663546,29.5071360842024,29.5538245906648,29.4230967725702,29.5444868893723,710609.580684651,0.0,1.0
2020-09-22,31.4593,31.61,31.44,31.61,21812,29.3757546270174,29.5164737854949,29.3577328635229,29.5164737854949,23359.0680584218,0.0,1.0
2020-09-23,31.25,31.42,31.25,31.42,12355,29.180316538966,29.339057460938,29.180316538966,29.339057460938,13231.3078058776,0.0,1.0
2020-09-24,31.29,31.365,31.19,31.19,62067,29.2176673441359,29.2877001038294,29.1242903312112,29.1242903312112,66469.2498249619,0.0,1.0
2020-09-25,31.2,31.21,31.17,31.17,29145,29.1336280325037,29.1429657337961,29.1056149286263,29.1056149286263,31212.1785513802,0.0,1.0
2020-09-28,31.2819,31.4277,31.2001,31.23,5836,29.210103806089,29.3462474909332,29.1337214095166,29.1616411363811,6249.93220195076,0.0,1.0
2020-09-29,31.398,31.4,31.34,31.3667,17073,29.3185145180946,29.3203820583531,29.2643558505982,29.2892875130491,18283.9431946376,0.0,1.0
2020-09-30,31.395,31.48,31.35,31.37,9885,29.3157132077068,29.3950836686928,29.2736935518907,29.2923689544757,10586.1171720842,0.0,1.0
2020-10-01,31.4503,31.46,31.37,31.395,31209,29.3677363429176,29.3767940321137,29.2927536168915,29.3160981766755,33422.1337742536,0.000413,1.0
2020-10-02,31.45,31.48,31.37,31.4134,53938,29.3674562082002,29.3954696799409,29.2927536168915,29.3332797726765,57762.9226029571,0.0,1.0
2020-10-05,31.53,31.55,31.45,31.45,14458,29.4421587995088,29.4608344473359,29.3674562082002,29.3674562082002,15483.2647668351,0.0,1.0
2020-10-06,31.5,31.56,31.45,31.53,33058,29.414145327768,29.4701722712495,29.3674562082002,29.4421587995088,35402.2525011784,0.0,1.0
2020-10-07,31.4795,31.524,31.46,31.5144,4965,29.3950027887452,29.4365561051606,29.3767940321137,29.4275917942036,5317.08462908678,0.0,1.0
2020-10-08,31.49,31.534,31.4501,31.48,20523,29.4048075038545,29.4458939290742,29.3675495864393,29.3954696799409,21978.3540468777,0.0,1.0
2020-10-09,31.68,31.7246,31.63,31.63,5918,29.5822261582124,29.623872852867,29.5355370386445,29.5355370386445,6337.66502214211,0.0,1.0
2020-10-12,31.72,31.7249,31.69,31.72,5234,29.6195774538667,29.6241529875844,29.591563982126,29.6195774538667,5605.16031191142,0.0,1.0
2020-10-13,31.5651,31.66,31.53,31.66,26812,29.4749345614454,29.5635505103853,29.4421587995088,29.5635505103853,28713.3279103877,0.0,1.0
2020-10-14,31.5857,31.62,31.576,31.615,19922,29.4941704787074,29.526199214731,29.4851127895112,29.5215303027742,21334.7351421282,0.0,1.0
2020-10-15,31.46,31.52,31.4201,31.52,24457,29.3767940321137,29.4328209755952,29.3395361146986,29.4328209755952,26191.3270440232,0.0,1.0
2020-10-16,31.4921,31.57,31.48,31.5,42842,29.4067684468763,29.4795100951631,29.3954696799409,29.414145327768,45880.0684147705,0.0,1.0
2020-10-19,31.53,31.6399,31.53,31.55,26981,29.4421587995088,29.544781484319,29.4421587995088,29.4608344473359,28894.3122613072,0.0,1.0
2020-10-20,31.6549,31.6699,31.62,31.63,20022,29.5587882201893,29.5727949560597,29.526199214731,29.5355370386445,21441.8264740333,0.0,1.0
2020-10-21,31.81,31.87,31.73,31.8,18192,29.7036178690889,29.7596448125704,29.6289152777803,29.6942800451754,19482.0551001705,0.0,1.0
2020-10-22,31.717,31.8,31.65,31.8,28418,29.6167761066927,29.6942800451754,29.5542126864717,29.6942800451754,30433.214700783,0.0,1.0
2020-10-23,31.78,31.795,31.69,31.73,16255,29.6756043973482,29.6896111332186,29.591563982126,29.6289152777803,17407.6960011693,0.0,1.0
2020-10-26,31.72,31.72,31.6805,31.7,30413,29.6195774538667,29.6195774538667,29.5826930494081,29.6009018060396,32569.6867722893,0.0,1.0
2020-10-27,31.755,31.7972,31.72,31.765,12645,29.6522598375643,29.6916654544796,29.6195774538667,29.6615976614778,13541.6989193962,0.0,1.0
2020-10-28,31.59,31.63,31.53,31.61,14119,29.4981857429902,29.5355370386445,29.4421587995088,29.5168613908174,15120.225151677,0.0,1.0
2020-10-29,31.4785,31.54,31.41,31.46,18356,29.3940690063538,29.4514966234223,29.3301049125458,29.3767940321137,19657.6848844949,0.0,1.0
2020-10-30,31.445,31.53,31.4,31.4,86790,29.3627872962434,29.4421587995088,29.3207670886323,29.3207670886323,92944.566960411,0.0,1.0
2020-11-02,31.43,31.49,31.39,31.49,42593,29.3489663830689,29.4049936812866,29.3116148509237,29.4049936812866,45613.1221974577,0.000199,1.0
2020-11-03,31.605,31.69,31.57,31.57,41646,29.512379336204,29.5917513420125,29.479696745577,29.479696745577,44598.9737054287,0.0,1.0
2020-11-04,31.67,31.68,31.585,31.63,18387,29.5730755759399,29.5824134589762,29.4937035701314,29.5357240437947,19690.7585247495,0.0,1.0
2020-11-05,31.94,31.99,31.85,31.85,42701,29.8251984179198,29.8718878331013,29.7411574705932,29.7411574705932,45728.7801036237,0.0,1.0
2020-11-06,32.0682,32.11,32.0092,32.05,20390,29.9449100784451,29.9839424295368,29.889816568531,29.927915131319,21835.7843215121,0.0,1.0
2020-11-09,31.8676,32.0,31.84,32.0,34136,29.7575921447371,29.8812257161376,29.7318195875569,29.8812257161376,36556.4656007423,0.0,1.0
2020-11-10,31.92,31.93,31.82,31.84,26149,29.8065226518472,29.8158605348835,29.7131438214843,29.7318195875569,28003.1350771564,0.0,1.0
2020-11-11,31.81,31.872,31.74,31.81,23828,29.703805938448,29.761700813273,29.638440757194,29.703805938448,25517.5610011275,0.0,1.0
2020-11-12,31.8503,31.88,31.8,31.88,8977,29.7414376070843,29.7691711197021,29.6944680554117,29.7691711197021,9613.5279967736,0.0,1.0
2020-11-13,31.921,31.95,31.8618,31.91,18264,29.8074564401509,29.8345363009561,29.752176172576,29.7971847688109,19559.0370205049,0.0,1.0
2020-11-16,31.99,32.01,31.85,31.87,178607,29.8718878331013,29.8905635991739,29.7411574705932,29.7598332366658,191271.404134983,0.0,1.0
2020-11-17,32.04,32.06,32.0,32.03,19115,29.9185772482827,29.9372530143553,29.8812257161376,29.9092393652465,20470.378484831,0.0,1.0
2020-11-18,32.0668,32.129,32.01,32.01,9558,29.94360277482,30.0016844073058,29.8905635991739,29.8905635991739,10235.7246956848,0.0,1.0
2020-11-19,32.11,32.11,31.94,31.94,12800,29.9839424295368,29.9839424295368,29.8251984179198,29.8251984179198,13707.6036937398,0.0,1.0
2020-11-20,32.11,32.17,32.05,32.14,67751,29.9839424295368,30.0399697277546,29.927915131319,30.0119560786457,72554.9888948879,0.0,1.0
2020-11-23,32.04,32.17,31.965,32.17,11802,29.9185772482827,30.0399697277546,29.8485431255105,30.0399697277546,12638.8389682435,0.0,1.0
2020-11-24,32.1,32.12,32.0001,32.09,32269,29.9746045465005,29.9932803125731,29.8813190949679,29.9652666634642,34557.0830932257,0.0,1.0
2020-11-25,32.15,32.21,32.08,32.08,107852,30.021293961682,30.0773212598997,29.9559287804279,29.9559287804279,115499.411998221,0.0,1.0
2020-11-27,32.24,32.25,32.17,32.17,26909,30.1053349090086,30.1146727920449,30.0399697277546,30.0399697277546,28817.0240464722,0.0,1.0
2020-11-30,32.17,32.29,32.15,32.19,29253,30.0399697277546,30.1520243241901,30.021293961682,30.0586454938271,31327.2289728883,0.0,1.0
2020-12-01,32.38,32.38,32.18,32.18,43421,30.2380505054502,30.2380505054502,30.0512805826247,30.0512805826247,46496.7799344929,0.002126,1.0
2020-12-02,32.41,32.41,32.3,32.3,71281,30.266065993874,30.266065993874,30.16334253632,30.16334253632,76330.2772969437,0.0,1.0
2020-12-03,32.57,32.59,32.49,32.49,24347,30.4154819321345,30.434158924417,30.3407739630043,30.3407739630043,26071.6496871352,0.0,1.0
2020-12-04,32.54,32.5902,32.5201,32.59,38966,30.3874664437106,30.4343456943398,30.3688828363895,30.434158924417,41726.2045306983,0.0,1.0
2020-12-07,32.5349,32.58,32.51,32.5629,18839,30.3827038106786,30.4248204282757,30.3594509552868,30.4088515998742,20173.4837333528,0.0,1.0
2020-12-08,32.52,32.54,32.48,32.51,25401,30.3687894514281,30.3874664437106,30.331435466863,30.3594509552868,27200.3110733528,0.0,1.0
2020-12-09,32.4749,32.51,32.4225,32.51,12621,30.3266728338309,30.3594509552868,30.2777391140506,30.3594509552868,13515.0240564067,0.0,1.0
2020-12-10,32.565,32.58,32.495,32.5,41312,30.4108126840638,30.4248204282757,30.3454432110749,30.3501124591455,44238.3863258278,0.0,1.0
2020-12-11,32.521,32.5499,32.5,32.53,24717,30.3697233010422,30.3967115548905,30.3501124591455,30.3781279475694,26467.8590921642,0.0,1.0
2020-12-14,32.5524,32.6511,32.51,32.58,671710,30.3990461789258,30.4912171358402,30.3594509552868,30.4248204282757,719291.403924327,0.0,1.0
2020-12-15,32.62,32.62,32.54,32.54,319348,30.4621744128408,30.4621744128408,30.3874664437106,30.3874664437106,341969.408316723,0.0,1.0
2020-12-16,32.6761,32.685,32.57,32.63,38624,30.5145633761934,30.5228746377591,30.4154819321345,30.4715129089821,41359.9785401039,0.0,1.0
2020-12-17,32.81,32.851,32.78,32.82,38139,30.6396058395251,30.6778936737043,30.6115903511012,30.6489443356663,40840.622968647,0.0,1.0
2020-12-18,32.76,32.8,32.7182,32.8,63917,30.5929133588187,30.6302673433838,30.5538784449482,30.6302673433838,68444.6393006375,0.0,1.0
2020-12-21,32.72,32.746,32.58,32.58,20192,30.5555593742536,30.5798394642209,30.4248204282757,30.4248204282757,21622.325152283,0.0,1.0
2020-12-22,32.515,32.61,32.5,32.5801,34111,30.3641202033574,30.4528359166996,30.3501124591455,30.4249138132371,36527.2946349805,0.0,1.0
2020-12-23,32.65,32.65,32.55,32.55,150021,30.4901899012647,30.4901899012647,30.3968049398519,30.3968049398519,160647.922032025,0.0,1.0
2020-12-24,32.63,32.691,32.61,32.69,24397,30.4715129089821,30.5284777354439,30.4528359166996,30.5275438858298,26125.1914986256,0.0,1.0
2020-12-28,32.64,32.7628,32.64,32.68,8605,30.4808514051234,30.5955281377382,30.4808514051234,30.5182053896885,9214.54575749778,0.0,1.0
2020-12-29,32.7645,32.8,32.66,32.66,10924,30.5971156820823,30.6302673433838,30.4995283974059,30.4995283974059,11697.8149744225,0.0,1.0
2020-12-30,32.8518,32.889,32.8,32.8,31559,30.6786407533956,30.7133799590412,30.6302673433838,30.6302673433838,33794.5205765105,0.0,1.0
2020-12-31,32.82,32.9,32.79,32.86,10113,30.6489443356663,30.7236523047966,30.6209288472425,30.6862983202314,10829.3667920483,0.0,1.0
2021-01-04,32.84,32.99,32.81,32.99,18671,30.6676213279489,30.807698770068,30.6396058395251,30.807698770068,19993.583246745,0.0,1.0
2021-01-05,32.98,33.01,32.875,32.92,39724,30.7983602739268,30.8263757623506,30.7003060644434,30.7423292970791,42537.8983928927,0.0,1.0
2021-01-06,33.03,33.0405,32.86,32.94,84646,30.8450527546331,30.8548581755815,30.6862983202314,30.7610062893617,90642.0035083275,0.0,1.0
2021-01-07,32.8114,32.88,32.78,32.82,65048,30.6409132289849,30.704975312514,30.6115903511012,30.6489443356663,69655.7550765502,0.0,1.0
2021-01-08,32.77,32.84,32.72,32.84,21991,30.60225185496,30.6676213279489,30.5555593742536,30.6676213279489,23548.7595297076,0.0,1.0
2021-01-11,32.5827,32.64,32.45,32.61,25225,30.4273418222339,30.4808514051234,30.3034199784392,30.4528359166996,27011.8438969066,0.0,1.0
2021-01-12,32.765,32.77,32.58,32.58,69282,30.5975826068893,30.60225185496,30.4248204282757,30.4248204282757,74189.6756735575,0.0,1.0
2021-01-13,32.66,32.76,32.65,32.69,18006,30.4995283974059,30.5929133588187,30.4901899012647,30.5275438858298,19281.4771539228,0.0,1.0
2021-01-14,32.7314,32.7599,32.63,32.63,34619,30.5662052598546,30.5928199738573,30.4715129089821,30.4715129089821,37071.279439723,0.0,1.0
2021-01-15,32.5671,32.63,32.52,32.63,60204,30.4127737682535,30.4715129089821,30.3687894514281,30.4715129089821,64468.6243793604,0.0,1.0
2021-01-19,32.62,32.67,32.5606,32.61,16282,30.4621744128408,30.5088668935472,30.4067037457617,30.4528359166996,17435.3554937338,0.0,1.0
2021-01-20,32.67,32.7,32.57,32.65,51367,30.5088668935472,30.536882381971,30.4154819321345,30.4901899012647,55005.6446165472,0.0,1.0
2021-01-21,32.7393,32.7828,32.695,32.695,9066,30.5735826718063,30.6142051300208,30.5322131339004,30.5322131339004,9708.20125943925,0.0,1.0
2021-01-22,32.6225,32.72,32.6053,32.68,49377,30.4645090368762,30.5555593742536,30.4484468235132,30.5182053896885,52874.6805192292,0.0,1.0
2021-01-25,32.6077,32.64,32.58,32.63,21245,30.4506880625871,30.4808514051234,30.4248204282757,30.4715129089821,22749.9157022708,0.0,1.0
2021-01-26,32.67,32.74,32.58,32.58,33310,30.5088668935472,30.5742363665361,30.4248204282757,30.4248204282757,35669.5548149043,0.0,1.0
2021-01-27,32.49,32.6,32.46,32.6,55584,30.3407739630043,30.4434974205583,30.3127584745804,30.4434974205583,59521.3609976474,0.0,1.0
2021-01-28,32.5369,32.589,32.4451,32.54,54066,30.3845715099068,30.4332250748029,30.2988441153299,30.3874664437106,57895.831600799,0.0,1.0
2021-01-29,32.51,32.6299,32.47,32.54,52973,30.3594509552868,30.4714195240207,30.3220969707217,30.3874664437106,56725.4076016188,0.0,1.0
2021-02-01,32.36,32.57,32.36,32.57,13190,30.2193735131677,30.4154819321345,30.2193735131677,30.4154819321345,14124.3298711674,0.0,1.0
2021-02-02,32.35,32.41,32.28,32.28,17660,30.2100350170264,30.266065993874,30.1446655440375,30.1446655440375,18910.9678184092,0.0,1.0
2021-02-03,32.33,32.3799,32.31,32.35,39445,30.1913580247438,30.2379571204888,30.1726810324613,30.2100350170264,42239.1350847764,0.0,1.0
2021-02-04,32.22,32.29,32.2001,32.29,12016,30.0886345671898,30.1540040401787,30.0700509598687,30.1540040401787,12867.1681373729,0.0,1.0
2021-02-05,32.38,32.41,32.2672,32.29,23200,30.2380505054502,30.266065993874,30.1327122689766,30.1540040401787,24843.4005315455,0.0,1.0
2021-02-08,32.43,32.43,32.3601,32.3601,12442,30.2847429861566,30.2847429861566,30.2194668981291,30.2194668981291,13323.3443712711,0.0,1.0
2021-02-09,32.6,32.62,32.4701,32.54,16518,30.4434974205583,30.4621744128408,30.3221903556831,30.3874664437106,17688.0728439684,0.0,1.0
2021-02-10,32.61,32.66,32.57,32.64,26229,30.4528359166996,30.4995283974059,30.4154819321345,30.4808514051234,28086.9634716338,0.0,1.0
2021-02-11,32.6,32.6839,32.5743,32.656,95898,30.4434974205583,30.5218474031836,30.4194974854752,30.4957929989494,102691.052766127,0.0,1.0
2021-02-12,32.57,32.57,32.43,32.43,12674,30.4154819321345,30.4154819321345,30.2847429861566,30.2847429861566,13571.7783765865,0.0,1.0
2021-02-16,32.47,32.5053,32.46,32.5,8298,30.3220969707217,30.3550618621004,30.3127584745804,30.3501124591455,8885.79903494673,0.0,1.0
2021-02-17,32.4,32.4,32.32,32.38,76531,30.2567274977328,30.2567274977328,30.1820195286026,30.2380505054502,81952.1675034355,0.0,1.0
2021-02-18,32.4518,32.4787,32.3513,32.42,5872,30.3051009077446,30.3302214623646,30.2112490215248,30.2754044900153,6287.95034143253,0.0,1.0
2021-02-19,32.5199,32.62,32.5,32.53,12319,30.3686960664667,30.4621744128408,30.3501124591455,30.3781279475694,13191.6315150047,0.0,1.0
2021-02-22,32.59,32.65,32.5239,32.57,29138,30.434158924417,30.4901899012647,30.3724314649232,30.4154819321345,31202.0260641453,0.0,1.0
2021-02-23,32.58,32.63,32.49,32.6,37300,30.4248204282757,30.4715129089821,30.3407739630043,30.4434974205583,39942.1913718382,0.0,1.0
2021-02-24,32.57,32.58,32.49,32.49,91996,30.4154819321345,30.4248204282757,30.3407739630043,30.3407739630043,98512.649797416,0.0,1.0
2021-02-25,32.48,32.61,32.4401,32.61,13216,30.331435466863,30.4528359166996,30.2941748672593,30.4528359166996,14152.1716131424,0.0,1.0
2021-02-26,32.23,32.345,32.22,32.345,10651,30.0979730633311,30.2053657689558,30.0886345671898,30.2053657689558,11405.4766836849,0.0,1.0
2021-03-01,32.29,32.31,32.23,32.31,24399,30.1540040401787,30.1726810324613,30.0979730633311,30.1726810324613,26127.3331710853,0.0,1.0
2021-03-02,32.3251,32.35,32.25,32.25,13350,30.1867821616346,30.2100350170264,30.1166500556136,30.1166500556136,14295.6636679367,0.0,1.0
2021-03-03,32.26,32.3,32.22,32.3,20245,30.1259885517549,30.16334253632,30.0886345671898,30.16334253632,21679.0794724628,0.0,1.0
2021-03-04,32.02,32.185,32.0,32.1,28435,29.9018646443643,30.0559498306954,29.8831876520818,29.9765726134945,30449.2281945903,0.0,1.0
2021-03-05,31.9,31.94,31.82,31.94,21964,29.789802690669,29.8271566752341,29.7150947215388,29.8271566752341,23519.8469515028,0.0,1.0
2021-03-08,31.75,31.85,31.69,31.85,242765,29.6497252485499,29.7431102099626,29.5936942717022,29.7431102099626,259961.557329337,0.0,1.0
2021-03-09,31.86,31.89,31.7711,31.88,59635,29.7524487061039,29.7804641945277,29.669429475408,29.7711256983864,63859.3185645997,0.0,1.0
2021-03-10,31.91,31.94,31.79,31.84,46530,29.7991411868103,29.8271566752341,29.687079233115,29.7337717138213,49826.0097729659,0.0,1.0
2021-03-11,32.06,32.11,31.97,31.98,9816,29.9392186289294,29.9859111096358,29.8551721636579,29.8645106597992,10511.3284317953,0.0,1.0
2021-03-12,31.95,31.98,31.87,31.89,45543,29.8364951713754,29.8645106597992,29.7617872022452,29.7804641945277,48769.0944141454,0.0,1.0
2021-03-15,31.91,31.96,31.8101,31.91,27804,29.7991411868103,29.8458336675167,29.7058496103589,29.7991411868103,29773.5305335814,0.0,1.0
2021-03-16,31.87,31.9984,31.8401,31.93,20117,29.7617872022452,29.8816934926991,29.7338650987828,29.8178181790928,21542.0124350474,0.0,1.0
2021-03-17,32.0351,32.0799,31.8,31.8,19198,29.9159657735376,29.9578022362505,29.6964177292562,29.6964177292562,20557.9139398539,0.0,1.0
2021-03-18,31.9194,31.96,31.87,31.89,22571,29.8079193731831,29.8458336675167,29.7617872022452,29.7804641945277,24169.8445429962,0.0,1.0
2021-03-19,31.94,31.95,31.845,31.9,82836,29.8271566752341,29.8364951713754,29.738440961892,29.789802690669,88703.7899323749,0.0,1.0
2021-03-22,32.0,32.0,31.8701,31.94,46208,29.8831876520818,29.8831876520818,29.7618805872066,29.8271566752341,49481.2005069677,0.0,1.0
2021-03-23,31.805,31.9073,31.7979,31.9,128256,29.7010869773269,29.7966197928521,29.6944566450666,29.789802690669,137341.171490254,0.0,1.0
2021-03-24,31.74,31.8099,31.731,31.74,18171,29.6403867524086,29.7056628404361,29.6319821058814,29.6403867524086,19458.165131841,0.0,1.0
2021-03-25,31.6695,31.76,31.59,31.685,59637,29.5745503546126,29.6590637446911,29.5003093102895,29.5890250236316,63861.4602370593,0.0,1.0
2021-03-26,31.69,31.69,31.55,31.55,37534,29.5936942717022,29.5936942717022,29.4629553257244,29.4629553257244,40192.7670496132,0.0,1.0
2021-03-29,31.622,31.71,31.5939,31.69,16356,29.5301924979415,29.6123712639848,29.5039513237846,29.5936942717022,17514.5973747396,0.0,1.0
2021-03-30,31.495,31.55,31.45,31.5,62886,29.4115935969473,29.4629553257244,29.3695703643116,29.416262845018,67340.6071477055,0.0,1.0
2021-03-31,31.495,31.6099,31.4211,31.47,12900,29.4115935969473,29.5188929176106,29.3425821104633,29.3882473565941,13813.7873645231,0.0,1.0
2021-04-01,31.56,31.6099,31.491,31.51,19565,29.4722938218656,29.5188929176106,29.4078581984908,29.4256013411593,20950.9108361934,0.0,1.0
2021-04-05,31.6877,31.75,31.6,31.6,10396,29.5915464175897,29.6497252485499,29.5096478064307,29.5096478064307,11132.4134450839,0.0,1.0
2021-04-06,31.75,31.8,31.7,31.75,22857,29.6497252485499,29.6964177292562,29.6030327678435,29.6497252485499,24476.1037047213,0.0,1.0
2021-04-07,31.7492,31.87,31.7492,31.8,16802,29.6489781688586,29.7617872022452,29.6489781688586,29.6964177292562,17992.1903332339,0.0,1.0
2021-04-08,31.91,31.94,31.8003,31.89,30450,29.7991411868103,29.8271566752341,29.6966978841405,29.7804641945277,32606.9631976534,0.0,1.0
2021-04-09,31.85,31.88,31.7982,31.815,19691,29.7431102099626,29.7711256983864,29.6947367999508,29.7104254734682,21085.8362011492,0.0,1.0
2021-04-12,31.8083,31.87,31.8083,31.87,14038,29.7041686810535,29.7617872022452,29.7041686810535,29.7617872022452,15032.3989940446,0.0,1.0
2021-04-13,31.94,31.9599,31.81,31.81,29664,29.8271566752341,29.8457402825552,29.7057562253975,29.7057562253975,31765.2859210243,0.0,1.0
2021-04-14,31.9701,32.01,31.93,31.93,12416,29.8552655486193,29.892526148223,29.8178181790928,29.8178181790928,13295.5026292961,0.0,1.0
2021-04-15,32.03,32.09,31.92,32.09,19610,29.9112031405056,29.9672341173532,29.8084796829515,29.9672341173532,20999.0984665347,0.0,1.0
2021-04-16,32.06,32.16,32.03,32.03,11061,29.9392186289294,30.0326035903422,29.9112031405056,29.9112031405056,11844.5195379062,0.0,1.0
2021-04-19,32.21,32.23,32.149,32.18,8235,30.0792960710485,30.0979730633311,30.0223312445868,30.0512805826247,8818.33635246884,0.0,1.0
2021-04-20,32.1151,32.24,32.08,32.17,9999,29.9906737426678,30.1073115594724,29.957895621212,30.0419420864834,10707.2914618501,0.0,1.0
2021-04-21,32.23,32.23,32.12,32.12,89863,30.0979730633311,30.0979730633311,29.9952496057771,29.9952496057771,96228.5561192357,0.0,1.0
2021-04-22,32.15,32.1955,32.0816,32.15,14507,30.0232650942009,30.0657552516437,29.9593897805946,30.0232650942009,15534.6211858245,0.0,1.0
2021-04-23,32.245,32.28,32.17,32.2,95121,30.111980807543,30.1446655440375,30.0419420864834,30.0699575749073,101859.013015566,0.0,1.0
2021-04-26,32.29,32.34,32.24,32.24,6987,30.1540040401787,30.2006965208851,30.1073115594724,30.1073115594724,7481.93273766846,0.0,1.0
2021-04-27,32.22,32.27,32.17,32.17,11923,30.0886345671898,30.1353270478962,30.0419420864834,30.0419420864834,12767.5803680007,0.0,1.0
2021-04-28,32.2931,32.3,32.18,32.22,17212,30.1568989739825,30.16334253632,30.0512805826247,30.0886345671898,18431.2331874552,0.0,1.0
2021-04-29,32.31,32.34,32.194,32.26,7571,30.1726810324613,30.2006965208851,30.0643544772225,30.1259885517549,8107.30109587632,0.0,1.0
2021-04-30,32.06,32.24,32.06,32.24,8796,29.9392186289294,30.1073115594724,29.9392186289294,30.1073115594724,9419.07547739111,0.0,1.0
2021-05-03,32.175,32.2,31.94,31.94,33579,30.0466113345541,30.0699575749073,29.8271566752341,29.8271566752341,35957.6097607226,0.0,1.0
2021-05-04,32.0412,32.14,31.9702,32.14,5976,29.9216622561838,30.0139265980596,29.8553589335807,30.0139265980596,6399.31730933257,0.0,1.0
2021-05-05,32.09,32.15,31.97,31.97,28000,29.9672341173532,30.0232650942009,29.8551721636579,29.8551721636579,29983.4144346238,0.0,1.0
2021-05-06,32.205,32.205,32.0901,32.1,5974,30.0746268229779,30.0746268229779,29.9673275023146,29.9765726134945,6397.17563687295,0.0,1.0
2021-05-07,32.43,32.46,32.26,32.26,12932,30.2847429861566,30.3127584745804,30.1259885517549,30.1259885517549,13848.054123877,0.0,1.0
2021-05-10,32.4024,32.51,32.37,32.51,12180,30.2589687368067,30.3594509552868,30.2287120093089,30.3594509552868,13042.7852790613,0.0,1.0
2021-05-11,32.41,32.47,32.38,32.38,10369,30.266065993874,30.3220969707217,30.2380505054502,30.2380505054502,11103.5008668791,0.0,1.0
2021-05-12,32.16,32.32,32.1001,32.32,27451,30.0326035903422,30.1820195286026,29.9766659984559,30.1820195286026,29395.5253444592,0.0,1.0
2021-05-13,32.21,32.25,32.09,32.1696,6999,30.0792960710485,30.1166500556136,29.9672341173532,30.0415685466378,7494.78277242615,0.0,1.0
2021-05-14,32.325,32.35,32.17,32.17,18322,30.1866887766732,30.2100350170264,30.0419420864834,30.0419420864834,19619.8614025421,0.0,1.0
2021-05-17,32.335,32.34,32.25,32.32,17416,30.1960272728145,30.2006965208851,30.1166500556136,30.1820195286026,18649.683778336,0.0,1.0
2021-05-18,32.45,32.51,32.41,32.41,14355,30.3034199784392,30.3594509552868,30.266065993874,30.266065993874,15371.8540788937,0.0,1.0
2021-05-19,32.31,32.47,32.3,32.39,6379,30.1726810324613,30.3220969707217,30.16334253632,30.2473890015915,6830.86430994519,0.0,1.0
2021-05-20,32.44,32.49,32.38,32.38,14282,30.2940814822979,30.3407739630043,30.2380505054502,30.2380505054502,15293.6830341177,0.0,1.0
2021-05-21,32.3921,32.4299,32.34,32.4,8654,30.2493500857812,30.2846496011952,30.2006965208851,30.2567274977328,9267.01673275836,0.0,1.0
2021-05-24,32.485,32.509,32.41,32.41,13952,30.3361047149336,30.3585171056727,30.266065993874,30.266065993874,14940.3070782811,0.0,1.0
2021-05-25,32.52,32.549,32.47,32.49,12957,30.3687894514281,30.3958710902378,30.3220969707217,30.3407739630043,13874.8250296222,0.0,1.0
2021-05-26,32.425,32.51,32.391,32.5,12453,30.280073738086,30.3594509552868,30.2483228512056,30.3501124591455,13335.1235697989,0.0,1.0
2021-05-27,32.395,32.47,32.35,32.4,8811,30.2520582496621,30.3220969707217,30.2100350170264,30.2567274977328,9435.13802083824,0.0,1.0
2021-05-28,32.36,32.4399,32.3,32.33,11008,30.2193735131677,30.2939880973365,30.16334253632,30.1913580247438,11787.7652177264,0.0,1.0
2021-06-01,32.475,32.51,32.35,32.44,39312,30.3267662187923,30.3594509552868,30.2100350170264,30.2940814822979,42096.7138662119,0.0,1.0
2021-06-02,32.44,32.4699,32.4,32.4,18336,30.2940814822979,30.3220035857603,30.2567274977328,30.2567274977328,19634.8531097593,0.0,1.0
2021-06-03,32.19,32.35,32.19,32.29,17774,30.060619078766,30.2100350170264,30.060619078766,30.1540040401787,19033.0431486073,0.0,1.0
2021-06-04,32.4,32.44,32.3348,32.34,3640,30.2567274977328,30.2940814822979,30.1958405028917,30.2006965208851,3897.84387650109,0.0,1.0
2021-06-07,32.46,32.4802,32.4,32.4,8627,30.3127584745804,30.3316222367858,30.2567274977328,30.2567274977328,9238.10415455357,0.0,1.0
2021-06-08,32.3868,32.45,32.3001,32.41,13817,30.2444006828263,30.3034199784392,30.1634359212814,30.266065993874,14795.744187257,0.0,1.0
2021-06-09,32.41,32.4899,32.35,32.44,17350,30.266065993874,30.3406805780428,30.2100350170264,30.2940814822979,18579.0085871687,0.0,1.0
2021-06-10,32.45,32.4825,32.33,32.33,28529,30.3034199784392,30.3337700908983,30.1913580247438,30.1913580247438,30549.8868001922,0.0,1.0
2021-06-11,32.27,32.35,32.25,32.35,8783,30.1353270478962,30.2100350170264,30.1166500556136,30.2100350170264,9405.1546064036,0.0,1.0
2021-06-14,32.265,32.34,32.2,32.25,10799,30.1306577998256,30.2006965208851,30.0699575749073,30.1166500556136,11563.9604456965,0.0,1.0
2021-06-15,32.24,32.3,32.2,32.265,57889,30.1073115594724,30.16334253632,30.0699575749073,30.1306577998256,61989.6385073549,0.0,1.0
2021-06-16,32.03,32.31,31.98,32.24,12092,29.9112031405056,30.1726810324613,29.8645106597992,30.1073115594724,12948.5516908382,0.0,1.0
2021-06-17,31.85,31.93,31.82,31.9,9334,29.7431102099626,29.8178181790928,29.7150947215388,29.789802690669,9995.18536902781,0.0,1.0
2021-06-18,31.67,31.77,31.66,31.73,8180,29.5750172794197,29.6684022408324,29.5656787832784,29.6310482562673,8759.44035982937,0.0,1.0
2021-06-21,31.89,31.89,31.7079,31.79,14315,29.7804641945277,29.7804641945277,29.6104101797951,29.687079233115,15329.0206297014,0.0,1.0
2021-06-22,31.82,31.86,31.6821,31.84,6320,29.7150947215388,29.7524487061039,29.5863168597506,29.7337717138213,6767.68497238652,0.0,1.0
2021-06-23,31.72,31.91,31.72,31.77,35835,29.621709760126,29.7991411868103,29.621709760126,29.6684022408324,38373.4162951695,0.0,1.0
2021-06-24,31.795,31.91,31.69,31.91,9820,29.6917484811856,29.7991411868103,29.5936942717022,29.7991411868103,10515.6117767145,0.0,1.0
2021-06-25,31.845,31.89,31.78,31.89,5763,29.738440961892,29.7804641945277,29.6777407369737,29.7804641945277,6171.22919238346,0.0,1.0
2021-06-28,31.865,31.89,31.72,31.85,15990,29.7571179541745,29.7804641945277,29.621709760126,29.7431102099626,17122.6713146298,0.0,1.0
2021-06-29,31.825,31.84,31.7501,31.7501,11865,29.7197639696094,29.7337717138213,29.6498186335113,29.6498186335113,12705.4718666719,0.0,1.0
2021-06-30,31.75,31.78,31.6973,31.78,19013,29.6497252485499,29.6777407369737,29.6005113738853,29.6777407369737,20359.8092373393,0.0,1.0
2021-07-01,31.63,31.71,31.63,31.69,64399,29.5376632948546,29.6123712639848,29.5376632948546,29.5936942717022,68960.7823634049,0.0,1.0
2021-07-02,31.685,31.78,31.6277,31.67,3629,29.5890250236316,29.6777407369737,29.5355154407421,29.5750172794197,3886.0646779732,0.0,1.0
2021-07-06,31.645,31.74,31.52,31.67,10515,29.5516710390665,29.6403867524086,29.4349398373005,29.5750172794197,11259.842956431,0.0,1.0
2021-07-07,31.6012,31.679,31.55,31.66,16508,29.5107684259677,29.5834219259468,29.4629553257244,29.5656787832784,17677.3644816703,0.0,1.0
2021-07-08,31.6068,31.73,31.4825,31.4825,10117,29.5159979838068,29.6310482562673,29.3999204767707,29.3999204767707,10833.6501369675,0.0,1.0
2021-07-09,31.72,31.74,31.59,31.64,9652,29.621709760126,29.6403867524086,29.5003093102895,29.5470017909958,10335.7112901068,0.0,1.0
2021-07-12,31.69,31.73,31.67,31.73,18079,29.5936942717022,29.6310482562673,29.5750172794197,29.6310482562673,19359.6481986987,0.0,1.0
2021-07-13,31.51,31.67,31.4501,31.67,4207,29.4256013411593,29.5750172794197,29.369663749273,29.5750172794197,4505.00801880222,0.0,1.0
2021-07-14,31.7316,31.74,31.51,31.68,26242,29.6325424156499,29.6403867524086,29.4256013411593,29.5843557755609,28100.8843426214,0.0,1.0
2021-07-15,31.653,31.71,31.47,31.69,6634,29.5591418359795,29.6123712639848,29.3882473565941,29.5936942717022,7103.92754854622,0.0,1.0
2021-07-16,31.6,31.634,31.56,31.58,8424,29.5096478064307,29.5413986933111,29.4722938218656,29.4909708141482,9020.72439990254,0.0,1.0
2021-07-19,31.585,31.6278,31.42,31.58,13876,29.4956400622188,29.5356088257035,29.3415548758878,29.4909708141482,14858.9235248157,0.0,1.0
2021-07-20,31.51,31.54,31.42,31.54,4397,29.4256013411593,29.4536168295831,29.3415548758878,29.4536168295831,4708.46690246574,0.0,1.0
2021-07-21,31.52,31.56,31.45,31.5,55574,29.4349398373005,29.4722938218656,29.3695703643116,29.416262845018,59510.6526353495,0.0,1.0
2021-07-22,31.535,31.57,31.5101,31.55,7258,29.4489475815124,29.4816323180069,29.4256947261207,29.4629553257244,7772.12935594643,0.0,1.0
2021-07-23,31.515,31.55,31.421,31.5,7477,29.4302705892299,29.4629553257244,29.3424887255019,29.416262845018,8006.64249027436,0.0,1.0
2021-07-26,31.555,31.61,31.51,31.51,8950,29.467624573795,29.518986302572,29.4256013411593,29.4256013411593,9583.98425678154,0.0,1.0
2021-07-27,31.6,31.66,31.555,31.63,10098,29.5096478064307,29.5656787832784,29.467624573795,29.5376632948546,10813.3042486011,0.0,1.0
2021-07-28,31.64,31.65,31.49,31.59,355472,29.5470017909958,29.5563402871371,29.4069243488767,29.5003093102895,380652.296282307,0.0,1.0
2021-07-29,31.84,31.84,31.73,31.75,13264,29.7337717138213,29.7337717138213,29.6310482562673,29.6497252485499,14203.5717521732,0.0,1.0
2021-07-30,31.7,31.78,31.67,31.78,7251,29.6030327678435,29.6777407369737,29.5750172794197,29.6777407369737,7764.63350233775,0.0,1.0
2021-08-02,31.76,31.8299,31.72,31.72,8817,29.6590637446911,29.7243398327187,29.621709760126,29.621709760126,9441.56303821709,0.0,1.0
2021-08-03,31.745,31.81,31.64,31.81,8380,29.6450560004792,29.7057562253975,29.5470017909958,29.7057562253975,8973.60760579099,0.0,1.0
2021-08-04,31.715,31.75,31.68,31.7399,14722,29.6170405120554,29.6497252485499,29.5843557755609,29.6402933674472,15764.8509752333,0.0,1.0
2021-08-05,31.69,31.72,31.661,31.72,6085,29.5936942717022,29.621709760126,29.5666126328925,29.621709760126,6516.03845838164,0.0,1.0
2021-08-06,31.53,31.63,31.52,31.63,8600,29.4442783334418,29.5376632948546,29.4349398373005,29.5376632948546,9209.19157634874,0.0,1.0
2021-08-09,31.48,31.5199,31.46,31.51,8996,29.3975858527354,29.4348464523391,29.3789088604529,29.4256013411593,9633.24272335271,0.0,1.0
2021-08-10,31.44,31.4699,31.4201,31.46,8724,29.3602318681703,29.3881539716327,29.3416482608492,29.3789088604529,9341.97526884494,0.0,1.0
2021-08-11,31.485,31.53,31.45,31.5,7869,29.4022551008061,29.4442783334418,29.3695703643116,29.416262845018,8426.41029235909,0.0,1.0
2021-08-12,31.455,31.54,31.44,31.46,8820,29.3742396123822,29.4536168295831,29.3602318681703,29.3789088604529,9444.77554690651,0.0,1.0
2021-08-13,31.6004,31.65,31.52,31.52,5442,29.5100213462764,29.5563402871371,29.4349398373005,29.4349398373005,5827.4907626151,0.0,1.0
2021-08-16,31.57,31.64,31.53,31.64,3179,29.4816323180069,29.5470017909958,29.4442783334418,29.5470017909958,3404.18837455961,0.0,1.0
2021-08-17,31.44,31.53,31.43,31.53,8276,29.3602318681703,29.4442783334418,29.350893372029,29.4442783334418,8862.24063789096,0.0,1.0
2021-08-18,31.435,31.475,31.36,31.36,12324,29.3555626200997,29.3929166046648,29.2855238990401,29.2855238990401,13196.9856961537,0.0,1.0
2021-08-19,31.29,31.38,31.28,31.38,6780,29.2201544260512,29.3042008913227,29.2108159299099,29.3042008913227,7260.26963809819,0.0,1.0
2021-08-20,31.305,31.34,31.23,31.27,20640,29.2341621702631,29.2668469067576,29.1641234492035,29.2014774337686,22102.059783237,0.0,1.0
2021-08-23,31.48,31.48,31.38,31.43,16365,29.3975858527354,29.3975858527354,29.3042008913227,29.350893372029,17524.2349008078,0.0,1.0
2021-08-24,31.485,31.54,31.44,31.5,19962,29.4022551008061,29.4536168295831,29.3602318681703,29.416262845018,21376.0328194271,0.0,1.0
2021-08-25,31.47,31.52,31.4,31.42,16836,29.3882473565941,29.4349398373005,29.3228778836052,29.3415548758878,18028.5987650474,0.0,1.0
2021-08-26,31.445,31.47,31.42,31.42,5986,29.364901116241,29.3882473565941,29.3415548758878,29.3415548758878,6410.02567163064,0.0,1.0
2021-08-27,31.5693,31.58,31.43,31.43,13640,29.480978623277,29.4909708141482,29.350893372029,29.350893372029,14606.206174581,0.0,1.0
2021-08-30,31.555,31.6,31.49,31.535,11814,29.467624573795,29.5096478064307,29.4069243488767,29.4489475815124,12650.8592189516,0.0,1.0
2021-08-31,31.59,31.6786,31.56,31.65,40256,29.5003093102895,29.5830483861012,29.4722938218656,29.5563402871371,43107.5832671505,0.0,1.0
2021-09-01,31.6699,31.69,31.6554,31.69,4616,29.5749238944582,29.5936942717022,29.5613830750534,29.5936942717022,4942.98003679371,0.0,1.0
2021-09-02,31.7222,31.7496,31.6829,31.69,11697,29.6237642292771,29.6493517087042,29.5870639394419,29.5936942717022,12525.5713800641,0.0,1.0
2021-09-03,31.7721,31.81,31.741,31.765,85609,29.6703633250221,29.7057562253975,29.6413206020227,29.6637329927618,91673.2187976324,0.0,1.0
2021-09-07,31.6186,31.66,31.6,31.66,4363,29.5270174092535,29.5656787832784,29.5096478064307,29.5656787832784,4672.05847065227,0.0,1.0
2021-09-08,31.55,31.6,31.511,31.55,13099,29.4629553257244,29.5096478064307,29.4265351907734,29.4629553257244,14026.8837742549,0.0,1.0
2021-09-09,31.605,31.68,31.54,31.64,23669,29.5143170545014,29.5843557755609,29.4536168295831,29.5470017909958,25345.6227233254,0.0,1.0
2021-09-10,31.61,31.6799,31.61,31.6799,6464,29.518986302572,29.5842623905995,29.518986302572,29.5842623905995,6921.88538947887,0.0,1.0
2021-09-13,31.565,31.63,31.555,31.61,11013,29.4769630699363,29.5376632948546,29.467624573795,29.518986302572,11793.1193988754,0.0,1.0
2021-09-14,31.585,31.63,31.5701,31.62,2823,29.4956400622188,29.5376632948546,29.4817257029683,29.5283247987133,3022.97067674797,0.0,1.0
2021-09-15,31.625,31.66,31.61,31.64,8659,29.5329940467839,29.5656787832784,29.518986302572,29.5470017909958,9272.37091390742,0.0,1.0
2021-09-16,31.53,31.53,31.47,31.51,9044,29.4442783334418,29.4442783334418,29.3882473565941,29.4256013411593,9684.64286238349,0.0,1.0
2021-09-17,31.41,31.45,31.4,31.45,10248,29.3322163797465,29.3695703643116,29.3228778836052,29.3695703643116,10973.9296830723,0.0,1.0
2021-09-20,31.4032,31.41,31.3601,31.4099,4400,29.3258662023704,29.3322163797465,29.2856172840015,29.3321229947851,4711.67941115517,0.0,1.0
2021-09-21,31.413,31.45,31.39,31.45,23604,29.3350179285889,29.3695703643116,29.3135393874639,29.3695703643116,25276.0183683878,0.0,1.0
2021-09-22,31.36,31.4896,31.33,31.405,17321,29.2855238990401,29.406550809031,29.2575084106163,29.3275471316759,18547.9543365043,0.0,1.0
2021-09-23,31.4273,31.5199,31.38,31.38,5967,29.3483719780709,29.4348464523391,29.3042008913227,29.3042008913227,6389.6797832643,0.0,1.0
2021-09-24,31.3202,31.35,31.29,31.35,8946,29.2483566843978,29.2761854028988,29.2201544260512,29.2761854028988,9579.70091186232,0.0,1.0
2021-09-27,31.31,31.329,31.26,31.26,7833,29.2388314183337,29.2565745610022,29.1921389376274,29.1921389376274,8387.86018808602,0.0,1.0
2021-09-28,31.1788,31.215,31.14,31.21,12944,29.1163103489602,29.1501157049916,29.0800769839321,29.145446456921,13860.9041586347,0.0,1.0
2021-09-29,30.98,31.05,30.98,31.05,3749,28.9306610456716,28.9960305186606,28.9306610456716,28.9960305186606,4014.56502555017,0.0,1.0
2021-09-30,31.085,31.0946,31.0,31.0,12736,29.028715255155,29.0376802114507,28.9493380379542,28.9493380379542,13638.1702228346,0.0,1.0
2021-10-01,31.16,31.19,31.1313,31.16,52233,29.0987539762146,29.1267694646384,29.0719524922891,29.0987539762146,55932.9887915609,0.0,1.0
2021-10-04,31.19,31.2299,31.17,31.19,3787,29.1267694646384,29.1640300642421,29.1080924723559,29.1267694646384,4055.25680228288,0.0,1.0
2021-10-05,31.13,31.169,31.07,31.12,17132,29.0707384877908,29.1071586227418,29.0147075109431,29.0613999916495,18345.5662890705,0.0,1.0
2021-10-06,31.13,31.15,31.03,31.11,51390,29.0707384877908,29.0894154800733,28.977353526378,29.0520614955082,55030.2738498327,0.0,1.0
2021-10-07,31.075,31.1999,31.05,31.1999,13496,29.0193767590138,29.1360145758183,28.9960305186606,29.1360145758183,14452.0057574887,0.0,1.0
2021-10-08,31.02,31.0999,31.02,31.09,10959,28.9680150302367,29.0426296144055,28.9680150302367,29.0333845032257,11735.2942424658,0.0,1.0
2021-10-11,30.94,31.09,30.9,31.09,24448,28.8933070611065,29.0333845032257,28.8559530765414,29.0333845032257,26179.8041463459,0.0,1.0
2021-10-12,30.95,31.02,30.88,31.02,12238,28.9026455572478,28.9680150302367,28.8372760842589,28.9680150302367,13104.8937803902,0.0,1.0
2021-10-13,31.03,31.0899,30.94,30.94,71946,28.977353526378,29.0332911182643,28.8933070611065,28.8933070611065,77042.3833897659,0.0,1.0
2021-10-14,31.11,31.11,31.04,31.08,12106,29.0520614955082,29.0520614955082,28.9866920225193,29.0240460070844,12963.5433980556,0.0,1.0
2021-10-15,31.05,31.11,31.01,31.08,9398,28.9960305186606,29.0520614955082,28.9586765340955,29.0240460070844,10063.7188877355,0.0,1.0
2021-10-18,30.98,31.03,30.98,31.02,21159,28.9306610456716,28.977353526378,28.9306610456716,28.9680150302367,22657.8237865074,0.0,1.0
2021-10-19,31.105,31.13,31.0601,31.07,24126,29.0473922474376,29.0707384877908,29.0054623997633,29.0147075109431,25834.9948803476,0.0,1.0
2021-10-20,31.145,31.16,31.0624,31.12,13415,29.0847462320027,29.0987539762146,29.0076102538758,29.0613999916495,14365.2680228742,0.0,1.0
2021-10-21,31.075,31.15,31.06,31.14,29239,29.0193767590138,29.0894154800733,29.0053690148019,29.0800769839321,31310.1805233559,0.0,1.0
2021-10-22,31.12,31.15,31.08,31.1,82734,29.0613999916495,29.0894154800733,29.0240460070844,29.042722999367,88594.5646369345,0.0,1.0
2021-10-25,31.145,31.19,31.1,31.11,154344,29.0847462320027,29.1267694646384,29.042722999367,29.0520614955082,165277.147053485,0.0,1.0
2021-10-26,31.0801,31.17,31.0412,31.09,8300,29.0241393920458,29.1080924723559,28.9878126420563,29.0333845032257,8887.94070740635,0.0,1.0
2021-10-27,31.06,31.2,31.0481,31.2,63429,29.0053690148019,29.1361079607797,28.9942562043937,29.1361079607797,67922.0712204911,0.0,1.0
2021-10-28,31.17,31.21,31.1,31.1,6596,29.1080924723559,29.145446456921,29.042722999367,29.042722999367,7063.23577181352,0.0,1.0
2021-10-29,31.005,31.1499,30.93,31.05,28854,28.9540072860248,29.0893220951119,28.8839685649653,28.9960305186606,30897.9085748799,0.0,1.0
2021-11-01,30.99,31.0,30.93,30.93,13256,28.9409333914271,28.9502721889073,28.8849006065453,28.8849006065453,14194.5470259673,0.001,1.0
2021-11-02,30.975,31.06,30.93,31.015,10522,28.9269251952066,29.0063049737891,28.8849006065453,28.9642803851278,11266.9752419454,0.0,1.0
2021-11-03,31.0015,31.0015,30.89,30.98,17106,28.9516730085294,28.9516730085294,28.8475454166241,28.9315945939468,18317.1334811555,0.0,1.0
2021-11-04,30.93,30.98,30.91,30.98,10724,28.8849006065453,28.9315945939468,28.8662230115847,28.9315945939468,11483.2771806332,0.0,1.0
2021-11-05,30.96,30.9999,30.86,30.93,49668,28.9129169989862,28.9501788009325,28.8195290241833,28.8849006065453,53184.5776769573,0.0,1.0
2021-11-08,31.05,31.1399,31.0,31.07,15571,28.9969661763088,29.0809219656566,28.9502721889073,29.0156437712694,16673.4529074636,0.0,1.0
2021-11-09,31.12,31.12,31.06,31.08,19849,29.0623377586709,29.0623377586709,29.0063049737891,29.0249825687497,21254.3424802675,0.0,1.0
2021-11-10,30.83,31.07,30.8,31.07,19604,28.7915126317424,29.0156437712694,28.7634962393015,29.0156437712694,20991.9960694828,0.0,1.0
2021-11-11,30.725,30.91,30.64,30.675,36531,28.6934552581993,28.8662230115847,28.6140754796168,28.6467612707978,39117.456050514,0.0,1.0
2021-11-12,30.7751,30.7999,30.705,30.705,5578,28.7402426335756,28.7634028513267,28.6747776632387,28.6747776632387,5972.9317524778,0.0,1.0
2021-11-15,30.67,30.79,30.67,30.73,14599,28.6420918720577,28.7541574418212,28.6420918720577,28.6981246569394,15632.6336777382,0.0,1.0
2021-11-16,30.57,30.64,30.56,30.61,6698,28.5487038972548,28.6140754796168,28.5393650997745,28.5860590871759,7172.22963035072,0.0,1.0
2021-11-17,30.565,30.63,30.51,30.51,148088,28.5440344985146,28.6047366821365,28.492671112373,28.492671112373,158572.87869504,0.0,1.0
2021-11-18,30.6565,30.669,30.5801,30.595,8140,28.6294844954593,28.6411579923097,28.5581360827099,28.5720508909555,8716.32564811211,0.0,1.0
2021-11-19,30.54,30.66,30.52,30.66,4553,28.5206875048139,28.6327530745774,28.5020099098533,28.6327530745774,4875.36003388875,0.0,1.0
2021-11-22,30.425,30.5099,30.39,30.45,11972,28.4132913337905,28.4925777243982,28.3806055426095,28.4366383274912,12819.6376731202,0.0,1.0
2021-11-23,30.335,30.3899,30.22,30.35,19183,28.3292421564679,28.3805121546347,28.2218459854445,28.3432503526883,20541.1885636038,0.0,1.0
2021-11-24,30.26,30.27,30.22,30.26,10575,28.2592011753657,28.268539972846,28.2218459854445,28.2592011753657,11323.727730809,0.0,1.0
2021-11-26,30.47,30.5,30.3,30.3,16442,28.4553159224518,28.4833323148927,28.2965563652869,28.2965563652869,17606.1211678452,0.0,1.0
2021-11-29,30.4054,30.51,30.3401,30.51,9195,28.3949872907291,28.492671112373,28.3340049431828,28.492671112373,9846.02141700136,0.0,1.0
2021-11-30,30.54,30.6,30.3951,30.6,44281,28.5206875048139,28.5767202896956,28.3853683293244,28.5767202896956,47416.1690447239,0.0,1.0
2021-12-01,30.5178,30.63,30.5178,30.555,20920,28.5009097995101,28.6056946162238,28.5009097995101,28.5356512895435,22400.420916071,0.001022,1.0
2021-12-02,30.495,30.5799,30.42,30.52,6813,28.4796166281993,28.5589056740014,28.409573301519,28.5029644037594,7295.12751917744,0.0,1.0
2021-12-03,30.4801,30.5099,30.355,30.47,23379,28.4657013539655,28.4935319024331,28.3488690850628,28.4562688526392,25033.4340629457,0.0,1.0
2021-12-06,30.45,30.5099,30.43,30.43,10488,28.4375906321912,28.4935319024331,28.4189124117431,28.4189124117431,11230.1919009442,0.0,1.0
2021-12-07,30.45,30.46,30.38,30.43,186534,28.4375906321912,28.4469297424152,28.3722168606229,28.4189124117431,199734.231126118,0.0,1.0
2021-12-08,30.6,30.6299,30.43,30.43,19004,28.5776772855517,28.6056012251216,28.4189124117431,28.4189124117431,20348.8336084615,0.0,1.0
2021-12-09,30.534,30.6,30.4708,30.6,13562,28.5160391580731,28.5776772855517,28.4570159814572,28.5776772855517,14521.7260259921,0.0,1.0
2021-12-10,30.57,30.6099,30.511,30.525,24125,28.5496599548796,28.5869230046735,28.4945592045578,28.5076339588714,25832.2253632989,0.0,1.0
2021-12-13,30.4674,30.53,30.4,30.52,95175,28.453840683981,28.5123035139834,28.390895081071,28.5029644037594,101910.136744123,0.0,1.0
2021-12-14,30.405,30.53,30.39,30.49,13673,28.395564636183,28.5123035139834,28.3815559708469,28.4749470730873,14640.5810318087,0.0,1.0
2021-12-15,30.45,30.45,30.32,30.41,37470,28.4375906321912,28.4375906321912,28.3161821992787,28.400234191295,40121.5952067486,0.0,1.0
2021-12-16,30.51,30.53,30.43,30.49,77170,28.4936252935354,28.5123035139834,28.4189124117431,28.4749470730873,82630.9981880114,0.0,1.0
2021-12-17,30.24,30.32,30.21,30.32,8807,28.4098721530462,28.4850305449855,28.381687756069,28.4850305449855,9374.33574376166,0.18032,1.0
2021-12-20,30.22,30.2999,30.15,30.28,821924,28.3910825550614,28.4661469990107,28.3253189621145,28.4474513490159,874871.299177422,0.0,1.0
2021-12-21,30.2192,30.3,30.135,30.3,198981,28.390330971142,28.4662409470007,28.3112267636259,28.4662409470007,211799.103057731,0.0,1.0
2021-12-22,30.34,30.3499,30.29,30.29,37791,28.5038201429703,28.5131209939728,28.4568461480083,28.4568461480083,40225.4481767341,0.0,1.0
2021-12-23,30.3203,30.36,30.26,30.36,14721,28.4853123889553,28.5226097409551,28.428661751031,28.5226097409551,15669.3081053611,0.0,1.0
2021-12-27,30.3197,30.32,30.271,30.31,26536,28.4847487010157,28.4850305449855,28.4389960299227,28.4756357459931,28245.4153850868,0.0,1.0
2021-12-28,30.29,30.3,30.2524,30.3,23669,28.4568461480083,28.4662409470007,28.4215217037968,28.4662409470007,25193.726889871,0.0,1.0
2021-12-29,30.3483,30.355,30.27,30.27,38864,28.511617826134,28.5179123414589,28.4380565500234,28.4380565500234,41367.5694726414,0.0,1.0
2021-12-30,30.31,30.32,30.28,30.31,13053,28.4756357459931,28.4850305449855,28.4474513490159,28.4756357459931,13893.8576658704,0.0,1.0
2021-12-31,30.3898,30.42,30.3,30.3,35331,28.5506062419525,28.5789785349096,28.4662409470007,28.4662409470007,37606.9781041039,0.0,1.0
2022-01-03,30.26,30.36,30.22,30.36,3045,28.428661751031,28.5226097409551,28.3910825550614,28.5226097409551,3241.15502892634,0.0,1.0
2022-01-04,30.1697,30.2,30.115,30.12,25114,28.3438267161296,28.3722929570766,28.2924371656411,28.2971345651373,26731.8119528591,0.0,1.0
2022-01-05,30.16,30.29,30.16,30.22,28530,28.3347137611069,28.4568461480083,28.3347137611069,28.3910825550614,30367.8663301374,0.0,1.0
2022-01-06,30.14,30.18,30.12,30.15,14720,28.3159241631221,28.3535033590918,28.2971345651373,28.3253189621145,15668.2436866324,0.0,1.0
2022-01-07,30.27,30.3,30.08,30.08,24077,28.4380565500234,28.4662409470007,28.2595553691677,28.2595553691677,25628.0097311854,0.0,1.0
2022-01-10,30.265,30.3,30.19,30.3,31100,28.4333591505272,28.4662409470007,28.3628981580842,28.4662409470007,33103.4224629258,0.0,1.0
2022-01-11,30.36,30.36,30.23,30.29,16896,28.5226097409551,28.5226097409551,28.4004773540538,28.4568461480083,17984.4188403085,0.0,1.0
2022-01-12,30.5493,30.56,30.41,30.42,15384,28.7004532858814,28.7105057208033,28.5695837359172,28.5789785349096,16375.0177224968,0.0,1.0
2022-01-13,30.56,30.67,30.56,30.67,12250,28.7105057208033,28.8138485097198,28.7105057208033,28.8138485097198,13039.1294267151,0.0,1.0
2022-01-14,30.505,30.63,30.46,30.63,31138,28.6588343263451,28.7762693137502,28.6165577308792,28.7762693137502,33143.8703746168,0.0,1.0
2022-01-18,30.33,30.405,30.28,30.28,62836,28.4944253439779,28.564886336421,28.4474513490159,28.4474513490159,66883.8152373121,0.0,1.0
2022-01-19,30.43,30.445,30.37,30.37,32656,28.588373333902,28.6024655323906,28.5320045399475,28.5320045399475,34759.6580048008,0.0,1.0
2022-01-20,30.435,30.5,30.41,30.43,91658,28.5930707333982,28.6541369268489,28.5695837359172,28.588373333902,97562.4918362332,0.0,1.0
2022-01-21,30.46,30.48,30.44,30.45,27982,28.6165577308792,28.635347328864,28.5977681328944,28.6071629318868,29784.5648668035,0.0,1.0
2022-01-24,30.35,30.39,30.29,30.34,16806,28.5132149419627,28.5507941379324,28.4568461480083,28.5038201429703,17888.6211547245,0.0,1.0
2022-01-25,30.32,30.36,30.2813,30.31,23217,28.4850305449855,28.5226097409551,28.4486726728849,28.4756357459931,24712.6096244935,0.0,1.0
2022-01-26,30.18,30.45,30.18,30.33,124536,28.3535033590918,28.6071629318868,28.3535033590918,28.4944253439779,132558.450798808,0.0,1.0
2022-01-27,29.95,30.032,29.95,29.98,80385,28.1374229822663,28.2144603340041,28.1374229822663,28.1656073792436,85563.2995074692,0.0,1.0
2022-01-28,29.97,29.99,29.9201,29.94,49776,28.1562125802512,28.175002178236,28.109332533279,28.1280281832739,52982.5066403406,0.0,1.0
2022-01-31,30.1457,30.16,30.0,30.01,191447,28.3212791985478,28.3347137611069,28.1843969772284,28.1937917762208,203779.772355619,0.0,1.0
2022-02-01,30.2,30.2001,30.121,30.195,40076,28.3749911433472,28.3750851002715,28.3007651731378,28.3702932971314,42653.5886438071,0.002872,1.0
2022-02-02,30.31,30.34,30.29,30.31,42950,28.4783437600945,28.5065308373892,28.4595523752313,28.4783437600945,45712.4371756541,0.0,1.0
2022-02-03,30.34,30.37,30.31,30.31,12638,28.5065308373892,28.5347179146839,28.4783437600945,28.4783437600945,13450.8447270295,0.0,1.0
2022-02-04,30.31,30.37,30.235,30.37,30189,28.4783437600945,28.5347179146839,28.4078760668577,28.5347179146839,32130.6813945476,0.0,1.0
2022-02-07,30.32,30.34,30.28,30.32,11721,28.4877394525261,28.5065308373892,28.4501566827998,28.4877394525261,12474.8655677728,0.0,1.0
2022-02-08,30.26,30.3097,30.24,30.25,145444,28.4313652979366,28.4780618893215,28.4125739130735,28.4219696055051,154798.596334711,0.0,1.0
2022-02-09,30.32,30.37,30.31,30.3144,25022,28.4877394525261,28.5347179146839,28.4783437600945,28.4824778647644,26631.3528058024,0.0,1.0
2022-02-10,30.23,30.3993,30.2,30.27,22924,28.4031782206419,28.5622472935084,28.3749911433472,28.4407609903682,24398.4146639044,0.0,1.0
2022-02-11,30.19,30.29,30.17,30.24,93883,28.3655954509156,28.4595523752313,28.3468040660525,28.4125739130735,99921.3210561569,0.0,1.0
2022-02-14,30.11,30.17,30.09,30.17,46991,28.290429911463,28.3468040660525,28.2716385265999,28.3468040660525,50013.3442449631,0.0,1.0
2022-02-15,30.2,30.21,30.1,30.1,12321,28.3749911433472,28.3843868357788,28.2810342190315,28.2810342190315,13113.4560754653,0.0,1.0
2022-02-16,30.28,30.33,30.17,30.17,15091,28.4501566827998,28.4971351449576,28.3468040660525,28.3468040660525,16061.6155859789,0.0,1.0
2022-02-17,30.26,30.3199,30.26,30.28,14652,28.4313652979366,28.4876454956017,28.4313652979366,28.4501566827998,15594.3801978506,0.0,1.0
2022-02-18,30.25,30.33,30.2301,30.29,28869,28.4219696055051,28.4971351449576,28.4032721775662,28.4595523752313,30725.7822776241,0.0,1.0
2022-02-22,30.21,30.25,30.21,30.22,10801,28.3843868357788,28.4219696055051,28.3843868357788,28.3937825282103,11495.6934559776,0.0,1.0
2022-02-23,30.17,30.2432,30.17,30.24,8881,28.3468040660525,28.4155805346516,28.3468040660525,28.4125739130735,9452.20383136167,0.0,1.0
2022-02-24,29.8318,29.92,29.674,29.92,21829,28.0290417480167,28.1119117552632,27.8807777214465,28.1119117552632,23232.9869873656,0.0,1.0
2022-02-25,30.06,30.084,29.97,29.97,5765,28.2434514493052,28.266001111141,28.158890217421,28.158890217421,6135.79046141201,0.0,1.0
2022-02-28,30.07,30.07,29.97,30.035,17600,28.2528471417368,28.2528471417368,28.158890217421,28.2199622182263,18731.9882256464,0.0,1.0
2022-03-01,29.67,29.83,29.63,29.76,68919,27.8804601470423,28.0308097804608,27.8428727386877,27.9650318158402,73342.6463987871,0.003662,1.0
2022-03-02,29.56,29.95,29.45,29.5,8455,27.7770947740671,28.1435720055247,27.6737294010919,27.7207136615352,8997.69403650292,0.0,1.0
2022-03-03,29.56,29.5699,29.44,29.45,14820,27.7770947740671,27.7863976576349,27.6643325490032,27.6737294010919,15771.238985331,0.0,1.0
2022-03-04,29.45,29.82,29.3301,29.56,14579,27.6737294010919,28.0214129283722,27.5610611445489,27.7770947740671,15514.7701192402,0.0,1.0
2022-03-07,29.2448,29.38,29.19,29.38,10515,27.4809059962327,27.6079514364713,27.4294112467868,27.6079514364713,11189.9175391872,0.0,1.0
2022-03-08,29.2,29.32,29.19,29.2,24578,27.4388080988755,27.5515703239394,27.4294112467868,27.4388080988755,26155.56759659,0.0,1.0
2022-03-09,29.465,29.51,29.3,29.4,29631,27.6878246792249,27.7301105136238,27.5327766197621,27.6267451406486,31532.9002951647,0.0,1.0
2022-03-10,29.3,29.42,29.29,29.35,39974,27.5327766197621,27.6455388448259,27.5233797676734,27.5797608802053,42539.7778137394,0.0,1.0
2022-03-11,29.1098,29.215,29.07,29.19,23559,27.3540484930358,27.4529033770085,27.316649021723,27.4294112467868,25071.1618930778,0.0,1.0
2022-03-14,29.05,29.15,29.04,29.04,35361,27.2978553175457,27.3918238384322,27.288458465457,27.288458465457,37630.6870283594,0.0,1.0
2022-03-15,29.0602,29.13,29.01,29.08,7392,27.3074401066761,27.3730301342549,27.260267909191,27.3260458738116,7866.46414167114,0.0,1.0
2022-03-16,29.23,29.2999,29.03,29.14,19015,27.4669986551415,27.5326826512412,27.2790616133683,27.3824269863436,20235.499953176,0.0,1.0
2022-03-17,29.355,29.4,29.23,29.23,15984,27.5844593062497,27.6267451406486,27.4669986551415,27.4669986551415,17009.9516829642,0.0,1.0
2022-03-18,29.2999,29.35,29.16,29.16,16667,27.5326826512412,27.5797608802053,27.4012206905209,27.4012206905209,17736.7908345824,0.0,1.0
2022-03-21,29.319,29.4381,29.29,29.4,139400,27.5506306387305,27.6625471471064,27.5233797676734,27.6267451406486,148347.551589415,0.0,1.0
2022-03-22,29.1417,29.35,29.14,29.35,48951,27.3840244511986,27.5797608802053,27.3824269863436,27.5797608802053,52092.977029078,0.0,1.0
2022-03-23,29.13,29.17,28.0,28.0,43266,27.3730301342549,27.4106175426095,26.3111858482368,26.3111858482368,46043.078673369,0.0,1.0
2022-03-24,29.0352,29.07,28.955,28.955,8033,27.2839479764544,27.316649021723,27.2085852227034,27.2085852227034,8548.60747430255,0.0,1.0
2022-03-25,29.0215,29.0999,29.01,29.04,84054,27.271074289093,27.344745609468,27.260267909191,27.288458465457,89449.1040265187,0.0,1.0
2022-03-28,28.8735,28.93,28.8301,28.86,11302,27.1320008781809,27.1850930924818,27.0912185401161,27.1193151278612,12027.432052106,0.0,1.0
2022-03-29,29.1073,29.18,29.05,29.07,65954,27.3516992800137,27.4200143946982,27.2978553175457,27.316649021723,70187.3344155544,0.0,1.0
2022-03-30,29.25,29.36,29.225,29.225,16445,27.4857923593188,27.589157732294,27.4623002290971,27.4623002290971,17500.5415056523,0.0,1.0
2022-03-31,29.11,29.23,29.11,29.22,15561,27.3542364300776,27.4669986551415,27.3542364300776,27.4576018030528,16559.8009345975,0.0,1.0
2022-04-01,29.05,29.05,28.84,28.86,63753,27.2978553175457,27.2978553175457,27.1005214236839,27.1193151278612,67845.0606634145,0.0,1.0
2022-04-04,28.975,29.01,28.93,28.94,8021,27.2273789268807,27.260267909191,27.1850930924818,27.1944899445704,8535.83724030633,0.0,1.0
2022-04-05,28.815,29.0,28.77,29.0,28371,27.0770292934622,27.2508710571024,27.0347434590633,27.2508710571024,30192.0257255618,0.0,1.0
2022-04-06,28.805,29.03,28.76,28.82,59793,27.0676324413736,27.2790616133683,27.0253466069746,27.0817277195066,63630.8834446622,0.0,1.0
2022-04-07,28.745,28.7799,28.74,28.775,14137,27.0112513288416,27.0440463426311,27.0065529027973,27.0394418851076,15044.3998337128,0.0,1.0
2022-04-08,28.6739,28.7299,28.66,28.7299,16470,26.9444397104913,26.9970620821878,26.9313780860881,26.9970620821878,17527.1461598111,0.0,1.0
2022-04-11,28.5949,28.6199,28.57,28.59,24725,26.8702045789909,26.8936967092126,26.8468064172902,26.8656001214675,26312.0029630437,0.0,1.0
2022-04-12,28.5709,28.6595,28.5418,28.65,6045,26.8476521339781,26.9309082434836,26.8203072944002,26.9219812339994,6433.00537559553,0.0,1.0
2022-04-13,28.63,28.6599,28.51,28.56,9157,26.9031875298221,26.9312841175672,26.7904253047582,26.8374095652015,9744.75272528175,0.0,1.0
2022-04-14,28.5406,28.56,28.48,28.55,11092,26.8191796721495,26.8374095652015,26.7622347484923,26.8280127131129,11803.9529571721,0.0,1.0
2022-04-18,28.46,28.5099,28.415,28.46,9717,26.743441044315,26.7903313362373,26.701155209916,26.743441044315,10340.6969784386,0.0,1.0
2022-04-19,28.295,28.4099,28.28,28.34,66151,26.5883929848521,26.6963628153508,26.5742977067191,26.6306788192511,70396.9790903259,0.0,1.0
2022-04-20,28.465,28.5,28.38,28.38,25316,26.7481394703593,26.7810284526696,26.6682662276057,26.6682662276057,26940.9369873575,0.0,1.0
2022-04-21,28.335,28.53,28.33,28.53,9047,26.6259803932068,26.8092190089355,26.6212819671624,26.8092190089355,9627.69224698306,0.0,1.0
2022-04-22,28.145,28.1799,28.105,28.14,7600,26.4474402035223,26.4802352173117,26.4098527951677,26.442741777478,8087.81486427228,0.0,1.0
2022-04-25,28.0918,28.0918,28.06,28.08,6828,26.3974489504106,26.3974489504106,26.3675669607687,26.386360664946,7266.26314384885,0.0,1.0
2022-04-26,27.97,28.0691,27.94,28.0,14435,26.2829952919708,26.3761180961694,26.2548047357048,26.3111858482368,15361.5273112856,0.0,1.0
2022-04-27,27.81,27.96,27.79,27.83,11711,26.1326456585523,26.2735984398822,26.113851954375,26.1514393627296,12462.6841941438,0.0,1.0
2022-04-28,27.59,27.599,27.47,27.49,15962,25.9259149126019,25.9343720794817,25.813152687538,25.8319463917153,16986.5395873045,0.0,1.0
2022-04-29,27.67,27.74,27.58,27.58,154614,26.0010897293111,26.0668676939317,25.9165180605132,25.9165180605132,164538.079924289,0.0,1.0
2022-05-02,27.54,27.5736,27.47,27.5736,23487,25.8830586892811,25.9146371486842,25.8172702321915,25.9146371486842,24990.5541599638,0.004393,1.0
2022-05-03,27.55,27.65,27.52,27.6282,18619,25.892457040294,25.9864405504221,25.8642619872555,25.9659521452141,19810.9221230623,0.0,1.0
2022-05-04,27.8153,27.8153,27.5989,27.5989,4115,26.1417952926638,26.1417952926638,25.9384149767466,25.9384149767466,4378.4276565015,0.0,1.0
2022-05-05,27.59,27.6799,27.47,27.57,26941,25.9300504443452,26.0145416199504,25.8172702321915,25.9112537423196,28665.6669486772,0.0,1.0
2022-05-06,27.505,27.5999,27.47,27.55,7708,25.8501644607363,25.9393548118479,25.8172702321915,25.892457040294,8201.43873057438,0.0,1.0
2022-05-09,27.48,27.53,27.42,27.49,58601,25.8266685832043,25.8736603382683,25.7702784771274,25.8360669342171,62352.4274844822,0.0,1.0
2022-05-10,27.4051,27.46,27.4011,27.46,8584,25.7562749341183,25.8078718811787,25.7525155937132,25.8078718811787,9133.51713327069,0.0,1.0
2022-05-11,27.44,27.51,27.43,27.45,10786,25.789075179153,25.8548636362427,25.7796768281402,25.7984735301658,11476.4813373087,0.0,1.0
2022-05-12,27.312,27.44,27.31,27.44,46635,25.6687762861891,25.789075179153,25.6668966159865,25.789075179153,49620.4067462812,0.0,1.0
2022-05-13,27.33,27.345,27.27,27.27,11576,25.6856933180121,25.6997908445313,25.6293032119353,25.6293032119353,12317.0543260416,0.0,1.0
2022-05-16,27.42,27.426,27.27,27.32,21800,25.7702784771274,25.7759174877351,25.6293032119353,25.6762949669993,23195.5584232643,0.0,1.0
2022-05-17,27.57,27.6,27.37,27.5,36660,25.9112537423196,25.939448795358,25.7232867220634,25.8454652852299,39006.8427429757,0.0,1.0
2022-05-18,27.4608,27.59,27.45,27.55,30329,25.8086237492597,25.9300504443452,25.7984735301658,25.892457040294,32270.5546522561,0.0,1.0
2022-05-19,27.725,27.74,27.6,27.64,142729,26.0569281830181,26.0710257095374,25.939448795358,25.9770421994093,151866.002669454,0.0,1.0
2022-05-20,27.68,27.74,27.58,27.74,15969,26.0146356034605,26.0710257095374,25.9206520933324,26.0710257095374,16991.2785532618,0.0,1.0
2022-05-23,27.83,27.83,27.71,27.71,26084,26.1556108686527,26.1556108686527,26.0428306564989,26.0428306564989,27753.8048583681,0.0,1.0
2022-05-24,28.01,28.01,27.96,28.01,22097,26.3247811868833,26.3247811868833,26.2777894318192,26.3247811868833,23511.5713063702,0.0,1.0
2022-05-25,27.8419,27.97,27.78,27.92,27358,26.1667949063579,26.287187782832,26.1086191135886,26.240196027768,29109.3618047553,0.0,1.0
2022-05-26,27.9446,27.9446,27.821,27.83,10972,26.2633159712595,26.2633159712595,26.1471523527411,26.1556108686527,11674.3883954154,0.0,1.0
2022-05-27,27.98,28.06,27.96,28.02,51584,26.2965861338448,26.3717729419473,26.2777894318192,26.3341795378961,54886.2241149389,0.0,1.0
2022-05-31,27.91,27.98,27.87,27.87,48869,26.2307976767551,26.2965861338448,26.1932042727039,26.1932042727039,51997.4194764452,0.0,1.0
2022-06-01,27.74,27.86,27.69,27.84,7537,26.0770293761643,26.1898355594787,26.0300267997834,26.1710345289263,8017.64560617883,0.006388,1.0
2022-06-02,27.9,27.93,27.815,27.8399,8266,26.2274376205835,26.255639166412,26.1475332407358,26.1709405237735,8793.13501136712,0.0,1.0
2022-06-03,27.79,27.88,27.77,27.865,20815,26.1240319525453,26.2086365900311,26.1052309219929,26.1945358171168,22142.40324965,0.0,1.0
2022-06-06,27.67,27.76,27.67,27.76,9213,26.011225769231,26.0958304067167,26.011225769231,26.0958304067167,9800.52659807953,0.0,1.0
2022-06-07,27.7,27.7,27.6,27.6,29201,26.0394273150596,26.0394273150596,25.9454221622976,25.9454221622976,31063.1908380028,0.0,1.0
2022-06-08,27.54,27.71,27.54,27.56,32605,25.8890190706405,26.0488278303358,25.8890190706405,25.9078201011928,34684.268938498,0.0,1.0
2022-06-09,27.36,27.6,27.36,27.6,20096,25.7198097956689,25.9454221622976,25.7198097956689,25.9454221622976,21377.5515592105,0.0,1.0
2022-06-10,27.1,27.23,27.1,27.23,31043,25.4753963984879,25.5976030970784,25.4753963984879,25.5976030970784,33022.6578947338,0.0,1.0
2022-06-13,26.78,26.9234,26.73,26.91,36976,25.1745799096497,25.3093832987103,25.1275773332687,25.2967866082402,39334.0140552033,0.0,1.0
2022-06-14,26.68,26.86,26.68,26.86,12086,25.0805747568877,25.2497840318592,25.0805747568877,25.2497840318592,12856.7420454129,0.0,1.0
2022-06-15,26.985,26.985,26.7637,26.81,14013,25.3672904728116,25.3672904728116,25.1592570697495,25.2027814554782,14906.6296775088,0.0,1.0
2022-06-16,27.09,27.12,26.905,26.93,19353,25.4659958832117,25.4941974290403,25.2920863506021,25.3155876387926,20587.1693533738,0.0,1.0
2022-06-17,26.85,26.92,26.68,26.92,83320,25.240383516583,25.3061871235164,25.0805747568877,25.3061871235164,88633.4392870929,0.0,1.0
2022-06-21,26.845,26.93,26.82,26.84,84475,25.2356832589449,25.3155876387926,25.2121819707544,25.2309830013068,89862.0953405806,0.0,1.0
2022-06-22,26.95,27.0137,26.82,26.93,18721,25.334388669345,25.3942699516543,25.2121819707544,25.3155876387926,19914.865781249,0.0,1.0
2022-06-23,26.97,27.05,26.93,27.05,94128,25.3531896998973,25.4283938221069,25.3155876387926,25.4283938221069,100130.681387608,0.0,1.0
2022-06-24,27.04,27.09,26.98,26.99,36980,25.4189933068307,25.4659958832117,25.3625902151735,25.3719907304497,39338.2691411029,0.0,1.0
2022-06-27,27.04,27.1404,26.98,26.98,45777,25.4189933068307,25.5133744802037,25.3625902151735,25.3625902151735,48696.2668056319,0.0,1.0
2022-06-28,26.93,26.99,26.903,26.99,70271,25.3155876387926,25.3719907304497,25.2902062475468,25.3719907304497,74752.2853113694,0.0,1.0
2022-06-29,26.82,26.9,26.82,26.9,285625,25.2121819707544,25.287386092964,25.2121819707544,25.287386092964,303839.727512913,0.0,1.0
2022-06-30,26.95,27.04,26.85,26.85,248543,25.334388669345,25.4189933068307,25.240383516583,25.240383516583,264392.953681372,0.0,1.0
2022-07-01,26.88,26.9199,26.83,26.91,2824,25.2754079563991,25.3129261400843,25.228392688623,25.3036171170647,3003.27971484954,0.007258,1.0
2022-07-05,26.65,26.72,26.5871,26.72,24770,25.0591377246293,25.1249590995157,24.999992517767,25.1249590995157,26342.5065640308,0.0,1.0
2022-07-06,26.57,26.61,26.51,26.59,109504,24.9839132961876,25.0215255104084,24.9274949748564,25.002719403298,116455.786789973,0.0,1.0
2022-07-07,26.53,26.589,26.49,26.56,44047,24.9463010819668,25.0017790979425,24.908688867746,24.9745102426324,46843.2937676975,0.0,1.0
2022-07-08,26.55,26.6,26.51,26.53,52592,24.9651071890772,25.0121224568532,24.9274949748564,24.9463010819668,55930.7672674813,0.0,1.0
2022-07-11,26.2774,26.3401,26.2774,26.33,3733,24.7087799491622,24.7677370949534,24.7087799491622,24.7582400108626,3969.9869601747,0.0,1.0
2022-07-12,26.3117,26.35,26.31,26.33,12173,24.7410324228566,24.777046117973,24.7394339037522,24.7582400108626,12945.7946065381,0.0,1.0
2022-07-13,26.33,26.38,26.23,26.26,23377,24.7582400108626,24.8052552786387,24.6642094753105,24.6924186359762,24861.0729086536,0.0,1.0
2022-07-14,26.15,26.17,25.99,26.09,21073,24.5889850468689,24.6077911539793,24.4385361899856,24.5325667255376,22410.8050393146,0.0,1.0
2022-07-15,26.2751,26.29,26.21,26.23,20434,24.7066172468445,24.7206277966418,24.6454033682001,24.6642094753105,21731.2385599276,0.0,1.0
2022-07-18,26.38,26.47,26.342,26.35,22273,24.8052552786387,24.8898827606355,24.7695236751289,24.777046117973,23686.9862212619,0.0,1.0
2022-07-19,26.5,26.54,26.5,26.54,52072,24.9180919213012,24.955704135522,24.9180919213012,24.955704135522,55377.7554219706,0.0,1.0
2022-07-20,26.41,26.505,26.37,26.5,52362,24.8334644393043,24.9227934480788,24.7958522250835,24.9180919213012,55686.1658742746,0.0,1.0
2022-07-21,26.445,26.445,26.38,26.38,41007,24.8663751267475,24.8663751267475,24.8052552786387,24.8052552786387,43610.3014400974,0.0,1.0
2022-07-22,26.56,26.6746,26.54,26.54,37277,24.9745102426324,25.0822692363751,24.955704135522,24.955704135522,39643.5049328776,0.0,1.0
2022-07-25,26.61,26.66,26.59,26.66,34770,25.0215255104084,25.0685407781845,25.002719403298,25.0685407781845,36977.3497469259,0.0,1.0
2022-07-26,26.484,26.59,26.48,26.5017,26895,24.9030470356128,25.002719403298,24.8992858141907,24.9196904404055,28602.4107403961,0.0,1.0
2022-07-27,26.73,26.73,26.49,26.56,71797,25.1343621530709,25.1343621530709,24.908688867746,24.9745102426324,76354.9836002312,0.0,1.0
2022-07-28,26.8253,26.829,26.76,26.78,9171,25.2239732534521,25.2274523832675,25.1625713137366,25.181377420847,9753.21468303297,0.0,1.0
2022-07-29,26.885,26.9,26.79,26.79,30869,25.2801094831767,25.2942140635095,25.1907804744022,25.1907804744022,32828.6974212785,0.0,1.0
2022-08-01,27.08,27.095,27.0,27.0,54149,25.4714729066894,25.4855819204856,25.3962248331098,25.3962248331098,57568.5169590213,0.008512,1.0
2022-08-02,26.82,27.06,26.8,27.06,35302,25.2269166675558,25.4526608882945,25.2081046491609,25.4526608882945,37531.3262606394,0.0,1.0
2022-08-03,26.7867,26.84,26.715,26.825,27111,25.1955946569283,25.2457286859507,25.1281535709826,25.2316196721545,28823.0634596396,0.0,1.0
2022-08-04,26.96,26.96,26.8314,26.8314,19394,25.35860079632,25.35860079632,25.2376395180409,25.2376395180409,20618.7338252463,0.0,1.0
2022-08-05,26.7,26.74,26.66,26.74,83705,25.1140445571864,25.1516685939762,25.0764205203966,25.1516685939762,88990.9825122324,0.0,1.0
2022-08-08,26.81,26.82,26.8,26.82,4163,25.2175106583583,25.2269166675558,25.2081046491609,25.2269166675558,4425.89403498505,0.0,1.0
2022-08-09,26.825,26.89,26.8197,26.8468,18554,25.2316196721545,25.2927587319379,25.2266344872798,25.2521247722049,19725.6877072094,0.0,1.0
2022-08-10,27.11,27.225,26.99,26.99,23802,25.4996909342818,25.6078600400524,25.3868188239124,25.3868188239124,25305.0996446587,0.0,1.0
2022-08-11,27.0716,27.28,27.05,27.27,11515,25.4635718589636,25.6595930906384,25.4432548790971,25.6501870814409,12242.1738680886,0.0,1.0
2022-08-12,27.0252,27.0508,26.9701,27.0508,46020,25.4199279762874,25.4440073598329,25.3681008656095,25.4440073598329,48926.1694667336,0.0,1.0
2022-08-15,26.8609,26.995,26.8548,26.96,4623,25.2653872451733,25.3915218285111,25.2596495795629,25.35860079632,4914.94309962429,0.0,1.0
2022-08-16,26.84,26.855,26.74,26.77,23644,25.2457286859507,25.2598376997468,25.1516685939762,25.1798866215685,25137.1219224565,0.0,1.0
2022-08-17,26.74,26.76,26.64,26.7,23934,25.1516685939762,25.1704806123711,25.0576085020017,25.1140445571864,25445.4354632073,0.0,1.0
2022-08-18,26.57,26.692,26.5576,26.67,4047,24.9917664376196,25.1065197498284,24.9801029862147,25.085826529594,4302.56861868472,0.0,1.0
2022-08-19,26.33,26.37,26.27,26.37,29207,24.7660222168808,24.8036462536706,24.7095861616961,24.8036462536706,31051.4261541697,0.0,1.0
2022-08-22,26.22,26.47,26.1301,26.22,11695,24.6625561157089,24.8977063456451,24.5779960930238,24.6625561157089,12433.5408933822,0.0,1.0
2022-08-23,26.27,26.36,26.13,26.13,52810,24.7095861616961,24.7942402444732,24.5779020329318,24.5779020329318,56144.9589208649,0.0,1.0
2022-08-24,26.23,26.24,26.11,26.11,79012,24.6719621249063,24.6813681341038,24.559090014537,24.559090014537,84001.6189027719,0.0,1.0
2022-08-25,26.32,26.32,26.2117,26.23,7627,24.7566162076834,24.7566162076834,24.654749128075,24.6719621249063,8108.64612174656,0.0,1.0
2022-08-26,26.1595,26.38,26.155,26.38,4593,24.6056497600643,24.8130522628681,24.6014170559255,24.8130522628681,4883.04859540868,0.0,1.0
2022-08-29,26.08,26.141,26.08,26.09,8359,24.5308719869446,24.588248643049,24.5308719869446,24.5402779961421,8886.87202460726,0.0,1.0
2022-08-30,26.0895,26.1199,26.01,26.11,3960,24.5398076956822,24.5684019636424,24.4650299225625,24.559090014537,4210.07455645947,0.0,1.0
2022-08-31,26.05,26.12,26.0114,26.05,25135,24.5026539593523,24.5684960237344,24.4663467638501,24.5026539593523,26722.2787819719,0.0,1.0
2022-09-01,25.8496,25.91,25.83,25.87,6858,24.3230988873785,24.3799320752343,24.3046563297299,24.3422942024821,7288.40340701779,0.009506,1.0
2022-09-02,25.91,25.97,25.87,25.92,5401,24.3799320752343,24.4363888843626,24.3422942024821,24.3893415434224,5739.96307980506,0.0,1.0
2022-09-06,25.66,25.71,25.6397,25.71,267023,24.1446953705331,24.1917427114733,24.1255941501114,24.1917427114733,283781.181532824,0.0,1.0
2022-09-07,25.78,25.78,25.5679,25.5679,3321,24.2576089887897,24.2576089887897,24.0580341685212,24.0580341685212,3529.42369709916,0.0,1.0
2022-09-08,25.71,25.76,25.62,25.66,4818,24.1917427114733,24.2387900524136,24.1070574977809,24.1446953705331,5120.37439705625,0.0,1.0
2022-09-09,25.84,25.86,25.83,25.855,4238,24.314065797918,24.3328847342941,24.3046563297299,24.3281800002,4503.97399226325,0.0,1.0
2022-09-12,26.01,26.1,25.93,25.93,68379,24.4740267571148,24.5587119708072,24.3987510116104,24.3987510116104,72670.4194471376,0.0,1.0
2022-09-13,25.605,25.71,25.5,25.5,6042,24.0929432954988,24.1917427114733,23.9941438795243,23.9941438795243,6421.19180303318,0.0,1.0
2022-09-14,25.68,25.72,25.67,25.69,24731,24.1635143069092,24.2011521796614,24.1541048387211,24.1729237750972,26283.1007085093,0.0,1.0
2022-09-15,25.59,25.67,25.57,25.66,13193,24.0788290932168,24.1541048387211,24.0600101568407,24.1446953705331,14020.9836904032,0.0,1.0
2022-09-16,25.6512,25.6512,25.585,25.5934,4653,24.1364150385276,24.1364150385276,24.0741243591227,24.0820283124007,4945.01910948582,0.0,1.0
2022-09-19,25.6249,25.6249,25.52,25.52,19475,24.111668137193,24.111668137193,24.0129628159004,24.0129628159004,20697.2377299025,0.0,1.0
2022-09-20,25.4988,25.4988,25.4612,25.47,8840,23.9930147433417,23.9930147433417,23.9576351429547,23.9659154749602,9394.79237650005,0.0,1.0
2022-09-21,25.3,25.46,25.24,25.46,4808,23.8059545157633,23.9565060067721,23.749497706635,23.9565060067721,5109.74680387016,0.0,1.0
2022-09-22,25.31,25.4099,25.247,25.38,23021,23.8153639839514,23.90936457115,23.7560843343667,23.8812302612677,24465.7822736886,0.0,1.0
2022-09-23,24.9504,25.11,24.92,25.11,10055,23.4769995079092,23.6271746201904,23.4483947246175,23.6271746201904,10686.0449486095,0.0,1.0
2022-09-26,24.6639,24.76,24.63,24.75,33406,23.2074182443216,23.2978432336087,23.1755201471641,23.2884337654207,35502.5377974389,0.0,1.0
2022-09-27,24.62,24.6693,24.6,24.6,12836,23.166110678976,23.2124993571431,23.1472917425999,23.1472917425999,13641.57861366,0.0,1.0
2022-09-28,24.92,25.0099,24.64,24.64,27338,23.4483947246175,23.532985843628,23.1849296153521,23.1849296153521,29053.7142521219,0.0,1.0
2022-09-29,24.975,24.99,24.83,24.85,17986,23.5001467996518,23.5142610019338,23.363709510925,23.3825284473011,19114.7891044943,0.0,1.0
2022-09-30,24.9882,25.49,24.87,24.94,770081,23.51256729766,23.9847344113363,23.4013473836772,23.4672136609936,818410.75883343,0.0,1.0
2022-10-03,25.0525,25.1349,24.93,24.95,23408,23.5817805228108,23.6593431898133,23.4664719462598,23.4852978363089,24867.8813473284,0.009257,1.0
2022-10-04,25.375,25.375,25.19,25.22,6699,23.8853479998533,23.8853479998533,23.7112085168987,23.7394473519724,7116.79499084728,0.0,1.0
2022-10-05,25.17,25.23,25.1,25.23,11639,23.6923826268495,23.748860296997,23.6264920116775,23.748860296997,12364.8868336277,0.0,1.0
2022-10-06,24.925,25.06,24.87,25.06,7533,23.4617654737475,23.5888402315792,23.4099942761124,23.5888402315792,8002.80887685514,0.0,1.0
2022-10-07,24.8501,24.98,24.8101,24.9477,6233,23.3912625155135,23.5135366713827,23.3536107354152,23.4831328589533,6621.73207612346,0.0,1.0
2022-10-10,24.74,24.8031,24.72,24.76,11201,23.2876259907929,23.347021673898,23.2688001007438,23.3064518808421,11899.570188458,0.0,1.0
2022-10-11,24.7347,24.85,24.7347,24.78,8099,23.2826371299299,23.3911683860632,23.2826371299299,23.3252777708912,8604.10846855831,0.0,1.0
2022-10-12,24.7002,24.72,24.6507,24.69,49821,23.2501624695951,23.2688001007438,23.2035683917235,23.24056126567,52928.1748378867,0.0,1.0
2022-10-13,24.8775,24.88,24.48,24.48,84366,23.4170539848808,23.4194072211369,23.042889420154,23.042889420154,89627.6349004063,0.0,1.0
2022-10-14,24.6798,24.74,24.61,24.73,2912,23.230960061745,23.2876259907929,23.1652577054735,23.2782130457683,3093.61203363894,0.0,1.0
2022-10-17,24.78,24.85,24.71,24.71,7645,23.3252777708912,23.3911683860632,23.2593871557192,23.2593871557192,8121.79395507202,0.0,1.0
2022-10-18,24.865,25.0,24.72,24.86,13410,23.4052878036001,23.5323625614318,23.2688001007438,23.4005813310878,14246.3383829321,0.0,1.0
2022-10-19,24.66,24.96,24.63,24.65,205764,23.2123224305963,23.4947107813335,23.1840835955226,23.2029094855718,218596.836019809,0.0,1.0
2022-10-20,24.63,24.67,24.58,24.66,7959,23.1840835955226,23.2217353756209,23.1370188703997,23.2123224305963,8455.37712078722,0.0,1.0
2022-10-21,24.86,24.94,24.715,24.715,4821,23.4005813310878,23.4758848912844,23.2640936282315,23.2640936282315,5121.67019717491,0.0,1.0
2022-10-24,24.791,24.8208,24.73,24.76,11089,23.3356320104182,23.3636825865915,23.2782130457683,23.3064518808421,11780.5851102412,0.0,1.0
2022-10-25,25.025,25.11,24.94,24.965,87342,23.5558949239932,23.6359049567021,23.4758848912844,23.4994172538458,92789.2384073122,0.0,1.0
2022-10-26,25.28,25.28,25.12,25.12,5966,23.7959250221198,23.7959250221198,23.6453179017267,23.6453179017267,6338.08014858859,0.0,1.0
2022-10-27,25.2497,25.36,25.2301,25.27,10785,23.7674037986954,23.8712285823164,23.7489544264472,23.7865120770953,11457.6256122239,0.0,1.0
2022-10-28,25.1,25.36,25.09,25.16,18103,23.6264920116775,23.8712285823164,23.617079066653,23.682969681825,19232.0256335735,0.0,1.0
2022-10-31,24.975,25.04,24.97,25.04,19576,23.5088301988704,23.5700143415301,23.5041237263581,23.5700143415301,20796.8918854794,0.0,1.0
2022-11-01,25.01,25.06,24.9501,25.05,18803,23.5532941272829,23.6003818804362,23.4968829990053,23.5909643298056,19965.9133647583,0.012237,1.0
2022-11-02,24.9924,25.27,24.95,25.07,31268,23.536719238173,23.7981504436801,23.496788823499,23.6097994310669,33201.8390197979,0.0,1.0
2022-11-03,24.78,24.86,24.65,24.65,12655,23.3366904627777,23.412030867823,23.2142623045791,23.2142623045791,13437.6766277198,0.0,1.0
2022-11-04,25.2,25.21,25.005,25.05,6268,23.7322275892655,23.7416451398962,23.5485853519676,23.5909643298056,6655.65840399429,0.0,1.0
2022-11-07,25.18,25.218,25.11,25.13,31449,23.7133924880042,23.7491791804007,23.6474696335895,23.6663047348509,33394.0333674563,0.0,1.0
2022-11-08,25.4,25.42,25.27,25.33,12286,23.9205786018787,23.93941370314,23.7981504436801,23.8546557474641,13045.8550018305,0.0,1.0
2022-11-09,25.245,25.36,25.1901,25.27,11507,23.7746065671035,23.8829083993561,23.7229042141411,23.7981504436801,12218.6760138421,0.0,1.0
2022-11-10,25.87,25.88,25.802,25.88,86648,24.3632034815198,24.3726210321504,24.2991641372313,24.3726210321504,92006.938319926,0.0,1.0
2022-11-11,26.24,26.24,26.0001,26.01,4306,24.7116528548542,24.7116528548542,24.4857258152247,24.495049190349,4572.31414926602,0.0,1.0
2022-11-14,26.2,26.22,26.05,26.09,11378,24.6739826523316,24.6928177535929,24.5327193928717,24.5703895953943,12081.6977218645,0.0,1.0
2022-11-15,26.29,26.38,26.1701,26.31,19756,24.7587406080075,24.8434985636835,24.6458241759459,24.7775757092689,20977.8537698327,0.0,1.0
2022-11-16,26.245,26.3,26.17,26.3,9500,24.7163616301696,24.7681581586382,24.6457300004396,24.7681581586382,10087.5486340054,0.0,1.0
2022-11-17,26.17,26.17,26.01,26.01,17070,24.6457300004396,24.6457300004396,24.495049190349,24.495049190349,18125.7321244707,0.0,1.0
2022-11-18,26.18,26.5523,26.05,26.13,19741,24.6551475510703,25.0057629610498,24.5327193928717,24.608059797917,20961.9260614632,0.0,1.0
2022-11-21,25.91,25.93,25.8301,25.89,13553,24.4008736840424,24.4197087853037,24.3256274545034,24.3820385827811,14391.2154354395,0.0,1.0
2022-11-22,25.98,26.04,25.926,25.95,6094,24.466796538457,24.523301842241,24.4159417650515,24.4385438865651,6470.89698690831,0.0,1.0
2022-11-23,26.2,26.2209,26.05,26.05,19708,24.6739826523316,24.6936653331497,24.5327193928717,24.5327193928717,20926.8851030503,0.0,1.0
2022-11-25,26.27,26.33,26.231,26.32,7392,24.7399055067462,24.7964108105302,24.7031770592866,24.7869932598995,7849.17468448082,0.0,1.0
2022-11-28,26.195,26.24,26.13,26.24,2867,24.6692738770163,24.7116528548542,24.608059797917,24.7116528548542,3044.31599302036,0.0,1.0
2022-11-29,26.23,26.32,26.18,26.25,28321,24.7022353042236,24.7869932598995,24.6551475510703,24.7210704054849,30072.575248807,0.0,1.0
2022-11-30,26.5,26.5,26.1579,26.3,5735,24.9565091712514,24.9565091712514,24.6343347641765,24.7681581586382,6089.69383326536,0.0,1.0
2022-12-01,26.79,26.85,26.69,26.69,26488,25.2567595204581,25.3133256112095,25.1624827025393,25.1624827025393,28095.9843413487,0.02882,1.0
2022-12-02,26.82,26.82,26.67,26.76,49932,25.2850425658338,25.2850425658338,25.1436273389555,25.2284764750825,52963.1791804674,0.0,1.0
2022-12-05,26.585,26.7499,26.52,26.655,24003,25.0634920437245,25.2189545164727,25.0022121120773,25.1294858162677,25460.1295735953,0.0,1.0
2022-12-06,26.5427,26.59,26.4901,26.57,6343,25.0236129497448,25.0682058846205,24.9740233435195,25.0493505210367,6728.0590711709,0.0,1.0
2022-12-07,26.5501,26.61,26.5,26.61,6132,25.0305894342708,25.0870612482042,24.9833567484935,25.0870612482042,6504.25007479425,0.0,1.0
2022-12-08,26.63,26.7299,26.5301,26.5661,21916,25.105916611788,25.2000991528889,25.0117340706871,25.0456737251379,23246.43585114,0.0,1.0
2022-12-09,26.56,26.655,26.2,26.65,109296,25.0399228392448,25.1294858162677,24.700526294737,25.1247719753718,115930.938710814,0.0,1.0
2022-12-12,26.495,26.64,26.43,26.64,19925,24.9786429075976,25.1153442935799,24.9173629759503,25.1153442935799,21134.5699185054,0.0,1.0
2022-12-13,26.8,26.916,26.755,26.83,10168,25.26618720225,25.3755483110359,25.2237626341866,25.2944702476257,10785.2600718376,0.0,1.0
2022-12-14,26.93,26.96,26.81,26.91,12121,25.3887470655445,25.4170301109202,25.2756148840419,25.3698917019608,12856.8191710015,0.0,1.0
2022-12-15,26.55,26.79,26.45,26.79,25473,25.0304951574529,25.2567595204581,24.9362183395341,25.2567595204581,27019.367605224,0.0,1.0
2022-12-16,26.6194,26.7399,26.5101,26.56,14722,25.0959232690886,25.2095268346808,24.9928787071033,25.0399228392448,15615.7158514548,0.0,1.0
2022-12-19,26.55,26.7399,26.5201,26.5331,13478,25.0551617440932,25.2343698501272,25.0269451965923,25.0392132607232,14282.1229275984,0.026164,1.0
2022-12-20,26.81,26.8936,26.75,26.77,17759,25.3005230267096,25.3794161160431,25.2439011922596,25.2627751370763,18818.5354704867,0.0,1.0
2022-12-21,26.85,26.89,26.72,26.82,10651,25.3382709163429,25.3760188059761,25.2155902750347,25.3099599991179,11286.4587699844,0.0,1.0
2022-12-22,26.7305,26.8,26.66,26.66,20526,25.2254990960634,25.2910860543012,25.1589684405847,25.1589684405847,21750.6199148156,0.0,1.0
2022-12-23,26.77,26.83,26.67,26.77,5951,25.2627751370763,25.3193969715262,25.1684054129931,25.2627751370763,6306.04789598887,0.0,1.0
2022-12-27,26.755,26.805,26.73,26.73,21388,25.2486196784638,25.2958045405054,25.225027247443,25.225027247443,22664.0484623442,0.0,1.0
2022-12-28,26.695,26.8099,26.65,26.74,17918,25.1919978440139,25.3004286569855,25.1495314681764,25.2344642198513,18987.0217106921,0.0,1.0
2022-12-29,26.93,27.0,26.69,26.8,561268,25.4137666956094,25.4798255024677,25.1872793578097,25.2910860543012,594754.308601225,0.0,1.0
2022-12-30,27.06,27.17,26.94,26.94,266201,25.5364473369176,25.6402540334091,25.4232036680177,25.4232036680177,282083.054269893,0.0,1.0
2023-01-03,26.83,26.9699,26.7401,26.89,13157,25.3193969715262,25.4514202155186,25.2345585895754,25.3760188059761,13941.9714615234,0.0,1.0
2023-01-04,26.92,27.01,26.845,26.99,56418,25.4043297232011,25.489262474876,25.3335524301387,25.4703885300593,59784.0044019325,0.0,1.0
2023-01-05,26.755,26.81,26.63,26.75,139013,25.2486196784638,25.3005230267096,25.1306575233598,25.2439011922596,147306.778048244,0.0,1.0
2023-01-06,27.11,27.11,26.75,26.77,331653,25.5836321989592,25.5836321989592,25.2439011922596,25.2627751370763,351440.044168778,0.0,1.0
2023-01-09,27.25,27.279,27.155,27.17,71466,25.7157498126757,25.7431170326598,25.6260985747967,25.6402540334091,75729.7964938231,0.0,1.0
2023-01-10,27.25,27.25,27.145,27.25,141154,25.7157498126757,25.7157498126757,25.6166616023883,25.7157498126757,149575.514150633,0.0,1.0
2023-01-11,27.26,27.28,27.2023,27.23,46368,25.725186785084,25.7440607299007,25.670735454288,25.6968758678591,49134.4024266867,0.0,1.0
2023-01-12,27.61,27.7,27.291,27.45,22725,26.0554808193753,26.1404135710502,25.7544413995498,25.9044892608421,24080.8164067127,0.0,1.0
2023-01-13,27.63,27.64,27.5101,27.58,7799,26.0743547641919,26.0837917366002,25.9612054650161,26.0271699021503,8264.30306516842,0.0,1.0
2023-01-17,27.64,27.65,27.5201,27.6,66620,26.0837917366002,26.0932287090086,25.9706424374245,26.046043846967,70594.6749841673,0.0,1.0
2023-01-18,27.58,27.86,27.52,27.84,50728,26.0271699021503,26.2914051295833,25.9705480677004,26.2725311847667,53754.5282587336,0.0,1.0
2023-01-19,27.62,27.68,27.48,27.59,56313,26.0649177917836,26.1215396262335,25.9328001780671,26.0366068745586,59672.7399036837,0.0,1.0
2023-01-20,27.66,27.66,27.545,27.57,6224,26.1026656814169,26.1026656814169,25.9941404987212,26.017732929742,6595.33559143585,0.0,1.0
2023-01-23,27.61,27.68,27.46,27.56,16382,26.0554808193753,26.1215396262335,25.9139262332505,26.0082959573337,17359.3810505948,0.0,1.0
2023-01-24,27.645,27.71,27.56,27.61,3710,26.0885102228044,26.1498505434585,26.0082959573337,26.0554808193753,3931.34560479226,0.0,1.0
2023-01-25,27.75,27.7701,27.67,27.6986,24621,26.1875984330918,26.2065667476325,26.1121026538252,26.139092394913,26089.9353465203,0.0,1.0
2023-01-26,27.65,27.87,27.55,27.87,861931,26.0932287090086,26.3008421019916,25.9988589849253,26.3008421019916,913355.430858273,0.0,1.0
2023-01-27,27.58,27.7199,27.57,27.6,100993,26.0271699021503,26.1591931461427,26.017732929742,26.046043846967,107018.433063284,0.0,1.0
2023-01-30,27.53,27.62,27.46,27.62,23908,25.9799850401087,26.0649177917836,25.9139262332505,26.0649177917836,25334.3964203163,0.0,1.0
2023-01-31,27.56,27.639,27.45,27.59,62728,26.0082959573337,26.0828480393594,25.9044892608421,26.0366068745586,66470.4709157435,0.0,1.0
2023-02-01,27.82,27.9005,27.57,27.58,26119,26.2781669446889,26.3542054938998,26.0420223819221,26.0514681644328,27651.4941673609,0.025972,1.0
2023-02-02,27.75,27.85,27.675,27.85,57152,26.2120464671142,26.3065042922209,26.1412030982842,26.3065042922209,60505.3101057854,0.0,1.0
2023-02-03,27.35,27.56,27.33,27.56,163126,25.8342151666873,26.0325765994114,25.815323601666,26.0325765994114,172697.179736778,0.0,1.0
2023-02-06,27.05,27.26,27.05,27.23,121499,25.5508416913672,25.7492031240913,25.5508416913672,25.7208657765593,128627.776325287,0.0,1.0
2023-02-07,27.19,27.28,27.105,27.12,6736,25.6830826465166,25.7680946891126,25.6027934951759,25.6169621689419,7131.22495927649,0.0,1.0
2023-02-08,27.14,27.33,27.14,27.21,7143,25.6358537339632,25.815323601666,25.6358537339632,25.7019742115379,7562.10508968409,0.0,1.0
2023-02-09,27.11,27.42,27.11,27.39,23139,25.6075163864312,25.900335644262,25.6075163864312,25.87199829673,24496.6470208876,0.0,1.0
2023-02-10,27.17,27.24,27.06,27.2,21481,25.6641910814953,25.7303115590699,25.5602874738779,25.6925284290273,22741.3662930846,0.0,1.0
2023-02-13,27.02,27.15,27.02,27.135,4768,25.5225043438352,25.6452995164739,25.5225043438352,25.6311308427079,5047.75543435722,0.0,1.0
2023-02-14,27.06,27.15,27.0,27.0,4121,25.5602874738779,25.6452995164739,25.5036127788138,25.5036127788138,4362.79365456923,0.0,1.0
2023-02-15,26.88,27.03,26.88,26.88,11356,25.3902633886858,25.5319501263458,25.3902633886858,25.3902633886858,12022.2967098491,0.0,1.0
2023-02-16,26.81,26.93,26.81,26.87,3873,25.3241429111111,25.4374923012391,25.3241429111111,25.3808176061751,4100.24261687616,0.0,1.0
2023-02-17,26.845,26.89,26.765,26.83,3944,25.3572031498984,25.3997091711964,25.281636889813,25.3430344761324,4175.4084381512,0.0,1.0
2023-02-21,26.75,26.85,26.645,26.76,47975,25.267468216047,25.3619260411538,25.168287499685,25.2769139985577,50789.8630376024,0.0,1.0
2023-02-22,26.8,26.84,26.648,26.78,11269,25.3146971286004,25.3524802586431,25.1711212344382,25.2958055635791,11930.1921119487,0.0,1.0
2023-02-23,26.7575,26.7999,26.6001,26.7392,5735,25.27455255293,25.3146026707753,25.1258759362121,25.2572667709355,6071.49274665242,0.0,1.0
2023-02-24,26.41,26.47,26.38,26.47,4462,24.9463116106842,25.0029863057482,24.9179742631522,25.0029863057482,4723.80133139722,0.0,1.0
2023-02-27,26.64,26.64,26.48,26.5,4634,25.1635646084296,25.1635646084296,25.0124320882589,25.0313236532802,4905.89318011985,0.0,1.0
2023-02-28,26.47,26.65,26.45,26.53,11489,25.0029863057482,25.1730103909403,24.9840947407269,25.0596610008123,12163.1002905475,0.0,1.0
2023-03-01,26.65,26.71,26.54,26.64,10215,25.1967249725116,25.2534530587537,25.0927234810678,25.1872702914713,10804.1719825489,0.025106,1.0
2023-03-02,26.43,26.56,26.39,26.54,50523,24.9887219896241,25.1116328431485,24.9509032654627,25.0927234810678,53437.0221316023,0.0,1.0
2023-03-03,26.55,26.7499,26.4801,26.685,6858,25.1021781621082,25.2911772361046,25.0360899416362,25.2298163561528,7253.54982440727,0.0,1.0
2023-03-06,26.68,26.7587,26.6,26.65,77280,25.2250890156326,25.2994973554201,25.1494515673099,25.1967249725116,81737.2893599001,0.0,1.0
2023-03-07,26.3,26.64,26.29,26.64,4383,24.8658111360996,25.1872702914713,24.8563564550593,25.1872702914713,4635.79890352539,0.0,1.0
2023-03-08,26.395,26.495,26.33,26.36,3105,24.9556306059829,25.0501774163863,24.8941751792207,24.9225392223417,3284.08751892455,0.0,1.0
2023-03-09,26.32,26.55,26.32,26.54,9512,24.8847204981803,25.1021781621082,24.8847204981803,25.0927234810678,10060.6249533045,0.0,1.0
2023-03-10,26.53,26.7099,26.53,26.62,21921,25.0832688000275,25.2533585119433,25.0832688000275,25.1683609293906,23185.3405804654,0.0,1.0
2023-03-13,26.955,27.0,26.92,26.9368,5531,25.485092744242,25.5276388089236,25.4520013606008,25.4678852247486,5850.01225995869,0.0,1.0
2023-03-14,26.83,26.91,26.74,26.91,7437,25.3669092312378,25.4425466795605,25.2818171018747,25.4425466795605,7865.94488832267,0.0,1.0
2023-03-15,26.765,26.88,26.6801,26.78,4683,25.3054538044755,25.4141826364395,25.225183562443,25.3196358260361,4953.10204545047,0.0,1.0
2023-03-16,26.7659,26.9299,26.6601,26.83,7474,25.3063047257692,25.4613614948308,25.2062742003624,25.3669092312378,7905.07894249343,0.0,1.0
2023-03-17,27.0805,27.1,26.86,26.96,15883,25.6037489912983,25.622185619327,25.3952732743588,25.4898200847622,16799.0860106534,0.0,1.0
2023-03-20,27.125,27.21,27.01,27.15,45919,25.6458223219279,25.7261871107708,25.5370934899639,25.6694590245287,48567.4765801921,0.0,1.0
2023-03-21,27.05,27.21,27.01,27.21,8963,25.5749122141253,25.7261871107708,25.5370934899639,25.7261871107708,9479.96020358157,0.0,1.0
2023-03-22,27.235,27.28,26.961,27.06,15031,25.7498238133716,25.7923698780532,25.4907655528662,25.5843668951656,15897.9450875862,0.0,1.0
2023-03-23,27.395,27.47,27.32,27.36,3346,25.9010987100171,25.9720088178197,25.8301886022145,25.8680073263759,3538.98770960437,0.0,1.0
2023-03-24,27.275,27.3,27.2,27.3,5262,25.787642537533,25.8112792401338,25.7167324297304,25.8112792401338,5565.49710936586,0.0,1.0
2023-03-27,27.2,27.3313,27.1,27.13,16905,25.7167324297304,25.8408723917901,25.622185619327,25.650549662448,17880.0320474781,0.0,1.0
2023-03-28,27.345,27.4399,27.225,27.28,8044,25.8538253048154,25.9435502278882,25.7403691323313,25.7923698780532,8507.95491215108,0.0,1.0
2023-03-29,27.18,27.3499,27.13,27.13,4809,25.6978230676497,25.8584580985252,25.650549662448,25.650549662448,5086.369365059,0.0,1.0
2023-03-30,27.32,27.3961,27.2,27.26,11414,25.8301886022145,25.9021387249315,25.7167324297304,25.7734605159725,12072.3268731095,0.0,1.0
2023-03-31,27.27,27.27,27.22,27.22,1746,25.7829151970128,25.7829151970128,25.7356417918111,25.7356417918111,1846.70428600395,0.0,1.0
2023-04-03,27.34,27.34,27.2,27.2,2935,25.8736801350001,25.8736801350001,25.741188722458,25.741188722458,3101.3330759799,0.026,1.0
2023-04-04,27.39,27.4662,27.27,27.27,3831,25.9209984966223,25.9931116797345,25.8074344287291,25.8074344287291,4048.11141876627,0.0,1.0
2023-04-05,27.42,27.4999,27.33,27.49,30486,25.9493895135956,26.0250042554678,25.8642164626757,26.0156352198666,32213.7104444031,0.0,1.0
2023-04-06,27.35,27.4499,27.28,27.37,85087,25.8831438073245,25.9776858938456,25.8168981010535,25.9020711519734,89909.0723802053,0.0,1.0
2023-04-10,27.15,27.26,27.0701,27.18,9323,25.6938703608359,25.7979707564046,25.6182556189637,25.7222613778092,9851.35545736307,0.0,1.0
2023-04-11,27.2151,27.32,27.14,27.25,17661,25.7554788676679,25.8547527903512,25.6844066885114,25.7885070840802,18661.8887410157,0.0,1.0
2023-04-12,27.34,27.43,27.2501,27.32,20955,25.8736801350001,25.95885318592,25.7886017208034,25.8547527903512,22142.5671574647,0.0,1.0
2023-04-13,27.535,27.585,27.44,27.5,26621,26.0582217453265,26.1055401069487,25.9683168582444,26.025098892191,28129.6721688794,0.0,1.0
2023-04-14,27.295,27.46,27.24,27.46,16939,25.8310936095402,25.9872442028933,25.7790434117558,25.9872442028933,17898.9713710472,0.0,1.0
2023-04-17,27.15,27.25,27.02,27.25,41056,25.6938703608359,25.7885070840802,25.5708426206182,25.7885070840802,43382.7362069611,0.0,1.0
2023-04-18,27.3595,27.42,27.21,27.22,17408,25.8921342960327,25.9493895135956,25.7506523947825,25.7601160671069,18394.5506598495,0.0,1.0
2023-04-19,27.15,27.26,27.08,27.26,2138,25.6938703608359,25.7979707564046,25.6276246545648,25.7979707564046,2259.16528669337,0.0,1.0
2023-04-20,27.3,27.4,27.19,27.36,9142,25.8358254457024,25.9304621689467,25.7317250501336,25.892607479649,9660.09777874216,0.0,1.0
2023-04-21,27.21,27.29,27.12,27.29,18264,25.7506523947825,25.8263617733779,25.6654793438626,25.8263617733779,19299.0621123328,0.0,1.0
2023-04-24,27.29,27.4099,27.17,27.23,17554,25.8263617733779,25.9398312045479,25.7127977054847,25.7695797394313,18548.8248094553,0.0,1.0
2023-04-25,27.275,27.315,27.1,27.29,3691,25.8121662648913,25.850020954189,25.6465519992137,25.8263617733779,3900.1773027059,0.0,1.0
2023-04-26,27.33,27.425,27.2401,27.39,13160,25.8642164626757,25.9541213497578,25.779138048479,25.9209984966223,13905.8069096748,0.0,1.0
2023-04-27,27.305,27.3599,27.16,27.3,40889,25.8405572818646,25.8925128429257,25.7033340331603,25.8358254457024,43206.2719399462,0.0,1.0
2023-04-28,27.24,27.3,27.2,27.3,3142,25.7790434117558,25.8358254457024,25.741188722458,25.8358254457024,3320.06423329773,0.0,1.0
2023-05-01,27.01,27.25,26.93,27.03,16568,25.5906974051549,25.8180860529608,25.5149011892196,25.6096464591387,17486.8888063151,0.03098,1.0
2023-05-02,27.155,27.225,27.05,27.14,12414,25.7280780465376,25.794399735481,25.6285955131226,25.7138662560498,13102.5010647994,0.0,1.0
2023-05-03,27.335,27.6,27.24,27.24,29296,25.8986195323921,26.1496944976777,25.8086115259689,25.8086115259689,30920.8048327985,0.0,1.0
2023-05-04,27.38,27.46,27.3,27.33,37829,25.9412549038557,26.017051119791,25.8654586879204,25.8938822688961,39927.0591896483,0.0,1.0
2023-05-05,27.42,27.43,27.3101,27.37,33597,25.9791530118233,25.9886275388152,25.8750279601822,25.9317803768637,35460.3454385423,0.0,1.0
2023-05-08,27.37,27.48,27.3,27.39,15259,25.9317803768637,26.0360001737748,25.8654586879204,25.9507294308476,16105.2894915236,0.0,1.0
2023-05-09,27.3802,27.46,27.2,27.32,43333,25.9414443943955,26.017051119791,25.7707134180012,25.8844077419042,45736.3201740736,0.0,1.0
2023-05-10,27.465,27.51,27.36,27.4195,34399,26.0217883832869,26.0644237547505,25.9223058498718,25.9786792854737,36306.8256909967,0.0,1.0
2023-05-11,27.31,27.48,27.21,27.48,76171,25.8749332149123,26.0360001737748,25.7801879449931,26.0360001737748,80395.5702116022,0.0,1.0
2023-05-12,27.15,27.34,27.1,27.25,15596,25.7233407830417,25.903356795888,25.6759681480821,25.8180860529608,16460.9800714202,0.0,1.0
2023-05-15,27.17,27.2599,27.14,27.15,8182,25.7422898370255,25.8274658346828,25.7138662560498,25.7233407830417,8635.78731369327,0.0,1.0
2023-05-16,27.125,27.23,27.05,27.15,10040,25.6996544655619,25.799136998977,25.6285955131226,25.7233407830417,10596.8350806014,0.0,1.0
2023-05-17,27.005,27.07,26.93,27.07,3841,25.5859601416589,25.6475445671064,25.5149011892196,25.6475445671064,4054.02824149302,0.0,1.0
2023-05-18,26.835,26.91,26.77,26.87,41429,25.4248931827964,25.4959521352358,25.363308757349,25.4580540272681,43726.7211707405,0.0,1.0
2023-05-19,26.92,26.97,26.84,26.84,9998,25.5054266622277,25.5527992971873,25.4296304462924,25.4296304462924,10552.505690822,0.0,1.0
2023-05-22,26.8556,26.97,26.78,26.9,5949,25.4444107083998,25.5527992971873,25.3727832843409,25.4864776082439,6278.94142375473,0.0,1.0
2023-05-23,26.85,26.91,26.8,26.8,7550,25.4391049732843,25.4959521352358,25.3917323383247,25.3917323383247,7968.73554367932,0.0,1.0
2023-05-24,26.705,26.91,26.63,26.8188,8584,25.3017243319016,25.4959521352358,25.2306653794622,25.4095444490695,9060.08290158188,0.0,1.0
2023-05-25,26.59,26.709,26.49,26.65,10517,25.1927672714946,25.3055141426983,25.0980220015755,25.2496144334461,11100.2902930961,0.0,1.0
2023-05-26,26.605,26.67,26.4801,26.58,231274,25.2069790619825,25.2685634874299,25.0886422198535,25.1832927445027,244100.840281972,0.0,1.0
2023-05-30,26.7,26.74,26.6,26.6466,12525,25.2969870684056,25.3348851763733,25.2022417984865,25.2463930942688,13219.6573092164,0.0,1.0
2023-05-31,26.6816,26.75,26.53,26.62,1404476,25.2795539387405,25.3443597033652,25.1359201095431,25.2211908524703,1482370.57237676,0.0,1.0
2023-06-01,26.88,26.92,26.74,26.79,261065,25.501104383014,25.5390524550125,25.3682861310191,25.4157212210173,275181.305664324,0.035438,1.0
2023-06-02,26.69,26.9,26.68,26.9,7836,25.320851041021,25.5200784190132,25.3113640230213,25.5200784190132,8259.70816151395,0.0,1.0
2023-06-05,26.72,26.82,26.62,26.65,231601,25.3493120950199,25.4441822750162,25.2544419150235,25.2829029690224,244124.128370953,0.0,1.0
2023-06-06,26.68,26.78,26.63,26.67,5824,25.3113640230213,25.4062342030177,25.2639289330232,25.3018770050217,6138.91530534167,0.0,1.0
2023-06-07,26.74,26.81,26.6301,26.77,25688,25.3682861310191,25.4346952570165,25.2640238032031,25.396747185018,27077.0014360606,0.0,1.0
2023-06-08,26.91,26.91,26.7301,26.82,5716,25.5295654370129,25.5295654370129,25.3588939831995,25.4441822750162,6025.07552976184,0.0,1.0
2023-06-09,26.855,26.9187,26.8,26.86,8313,25.4773868380149,25.5378191426726,25.4252082390169,25.4821303470147,8762.50050365819,0.0,1.0
2023-06-12,26.8163,26.91,26.74,26.8772,6336,25.4406720783563,25.5295654370129,25.3682861310191,25.4984480179741,6678.60016734973,0.0,1.0
2023-06-13,26.885,26.97,26.83,26.92,28427,25.5058478920138,25.5864875450107,25.4536692930158,25.5390524550125,29964.1046334045,0.0,1.0
2023-06-14,26.995,27.13,26.98,27.03,18218,25.6102050900098,25.7382798330048,25.5959745630103,25.6434096530085,19203.0836251227,0.0,1.0
2023-06-15,27.08,27.15,26.88,27.0,119918,25.6908447430066,25.7572538690041,25.501104383014,25.6149485990096,126402.205629458,0.0,1.0
2023-06-16,27.025,27.06,26.96,27.03,11574,25.6386661440087,25.6718707070074,25.577000527011,25.6434096530085,12199.8292829712,0.0,1.0
2023-06-20,26.945,27.02,26.82,27.02,31732,25.5627700000116,25.6339226350088,25.4441822750162,25.6339226350088,33447.8125805463,0.0,1.0
2023-06-21,27.05,27.05,26.85,26.95,44380,25.6623836890077,25.6623836890077,25.4726433290151,25.5675135090114,46779.7151873392,0.0,1.0
2023-06-22,26.84,26.97,26.7601,26.87,44370,25.4631563110154,25.5864875450107,25.3873550371984,25.4916173650143,46769.1744673781,0.0,1.0
2023-06-23,26.75,26.84,26.64,26.84,71433,25.3777731490188,25.4631563110154,25.2734159510228,25.4631563110154,75295.524898089,0.0,1.0
2023-06-26,26.81,26.83,26.67,26.8,9257,25.4346952570165,25.4536692930158,25.3018770050217,25.4252082390169,9757.54446798556,0.0,1.0
2023-06-27,26.84,26.96,26.6922,26.89,19028,25.4631563110154,25.577000527011,25.3229381849809,25.5105914010136,20056.8819419714,0.0,1.0
2023-06-28,26.7284,26.7999,26.62,26.79,30830,25.3572811901395,25.4251133688369,25.2544419150235,25.4157212210173,32497.0396400556,0.0,1.0
2023-06-29,26.6303,26.6899,26.55,26.65,30985,25.2642135435631,25.320756170841,25.1880327890261,25.2829029690224,32660.4207994526,0.0,1.0
2023-06-30,26.72,26.7699,26.61,26.69,9391,25.3493120950199,25.396652314838,25.2449548970239,25.320851041021,9898.79011546419,0.0,1.0
2023-07-03,26.68,26.78,26.6001,26.68,13244,25.3468881619209,25.4418914908637,25.2709805020957,25.3468881619209,13940.5641332668,0.037445,1.0
2023-07-05,26.645,26.78,26.53,26.76,20454,25.313636996791,25.4418914908637,25.2043831685068,25.4228908250751,21529.7718802355,0.0,1.0
2023-07-06,26.6101,26.6399,26.485,26.5889,233260,25.28048083499,25.3087918270149,25.1616316704826,25.2603401292541,245528.238426896,0.0,1.0
2023-07-07,26.834,26.9099,26.6801,26.725,15033,25.4931932884928,25.5653008151603,25.3469831652499,25.3896396599452,15823.6560416339,0.0,1.0
2023-07-10,26.876,26.95,26.74,26.8,12518,25.5330946866487,25.6033971500663,25.4038901592866,25.4608921566522,13176.3803850977,0.0,1.0
2023-07-11,26.95,27.0,26.8417,26.93,86809,25.6033971500663,25.6508988145377,25.5005085448213,25.5843964842778,91374.6928303201,0.0,1.0
2023-07-12,27.29,27.31,27.15,27.15,6600,25.9264084684716,25.9454091342602,25.7934038079518,25.7934038079518,6947.12498335555,0.0,1.0
2023-07-13,27.49,27.56,27.4,27.47,10959,26.1164151263571,26.182917456617,26.0309121303086,26.0974144605685,11535.3852564535,0.0,1.0
2023-07-14,27.495,27.5399,27.3701,27.49,7891,26.1211652928042,26.1638217874995,26.0025061349547,26.1164151263571,8306.02473388768,0.0,1.0
2023-07-17,27.47,27.55,27.2701,27.41,20555,26.0974144605685,26.1734171237227,25.907502806012,26.0404124632029,21636.0839443748,0.0,1.0
2023-07-18,27.52,27.56,27.42,27.52,12195,26.1449161250399,26.182917456617,26.0499127960972,26.1449161250399,12836.392298791,0.0,1.0
2023-07-19,27.3945,27.47,27.305,27.47,18045,26.0256869472168,26.0974144605685,25.940658967813,26.0974144605685,18994.0712613107,0.0,1.0
2023-07-20,27.285,27.38,27.22,27.35,5150,25.9216583020245,26.0119114645201,25.8599061382117,25.9834104658373,5420.86267640622,0.0,1.0
2023-07-21,27.155,27.22,27.1,27.22,64658,25.7981539743989,25.8599061382117,25.7459021434804,25.8599061382117,68058.6677536066,0.0,1.0
2023-07-24,27.1877,27.2499,27.12,27.12,79939,25.8292200629632,25.8883121335656,25.764902809269,25.764902809269,84143.3672794635,0.0,1.0
2023-07-25,27.21,27.21,27.0401,27.15,7582,25.8504058053174,25.8504058053174,25.6889951494437,25.7934038079518,7980.77297330331,0.0,1.0
2023-07-26,27.246,27.29,27.11,27.13,10161,25.8846070037368,25.9264084684716,25.7554024763747,25.7744031421632,10695.4146902842,0.0,1.0
2023-07-27,27.13,27.205,27.105,27.19,7594,25.7744031421632,25.8456556388703,25.7506523099276,25.8314051395289,7993.40410963668,0.0,1.0
2023-07-28,27.115,27.21,27.02,27.17,3934,25.7601526428218,25.8504058053174,25.6698994803262,25.8124044737403,4140.90752795769,0.0,1.0
2023-07-31,27.14,27.15,27.02,27.12,19254,25.7839034750575,25.7934038079518,25.6698994803262,25.764902809269,20266.6582468982,0.0,1.0
2023-08-01,26.81,26.99,26.7801,26.99,19700,25.5096792161642,25.6809489759146,25.4812294060723,25.6809489759146,20704.180382846,0.041353,1.0
2023-08-02,26.86,26.8999,26.7001,26.835,4805,25.5572541494282,25.5952189461729,25.4051095128499,25.5334666827962,5049.92826089213,0.0,1.0
2023-08-03,26.88,26.88,26.67,26.85,24856,25.5762841227338,25.5762841227338,25.3764694030249,25.5477391627754,26123.0003855847,0.0,1.0
2023-08-04,26.91,27.01,26.87,26.87,51479,25.6048290826922,25.6999789492202,25.566769136081,25.566769136081,54103.0711638847,0.0,1.0
2023-08-07,26.78,26.91,26.78,26.91,10921,25.4811342562058,25.6048290826922,25.4811342562058,25.6048290826922,11477.6829421858,0.0,1.0
2023-08-08,26.795,26.845,26.66,26.78,12899,25.495406736185,25.542981669449,25.3669544163721,25.4811342562058,13556.5087694584,0.0,1.0
2023-08-09,26.76,26.83,26.6501,26.79,18059,25.4621042829002,25.5287091894698,25.3575345795859,25.4906492428586,18979.5326666911,0.0,1.0
2023-08-10,26.73,26.855,26.59,26.855,9224,25.4335593229418,25.5524966561018,25.3003495098025,25.5524966561018,9694.18070311527,0.0,1.0
2023-08-11,26.56,26.67,26.49,26.65,70306,25.2718045498441,25.3764694030249,25.2051996432745,25.3574394297193,73889.7515734198,0.0,1.0
2023-08-14,26.55,26.62,26.46,26.54,8930,25.2622895631913,25.3288944697609,25.1766546833161,25.2527745765385,9385.19445780785,0.0,1.0
2023-08-15,26.43,26.7025,26.42,26.572,101116,25.1481097233577,25.4073931096466,25.1385947367049,25.2832225338275,106270.248913292,0.0,1.0
2023-08-16,26.39,26.54,26.34,26.45,15318,25.1100497767465,25.2527745765385,25.0624748434825,25.1671396966633,16098.8139646921,0.0,1.0
2023-08-17,26.47,26.47,26.3,26.46,16986,25.1861696699689,25.1861696699689,25.0244148968712,25.1766546833161,17851.8379686813,0.0,1.0
2023-08-18,26.475,26.49,26.3,26.44,68752,25.1909271632953,25.2051996432745,25.0244148968712,25.1576247100105,72256.5385625089,0.0,1.0
2023-08-21,26.48,26.48,26.2901,26.45,7521,25.1956846566217,25.1956846566217,25.014995060085,25.1671396966633,7904.37262230378,0.0,1.0
2023-08-22,26.43,26.465,26.29,26.41,9355,25.1481097233577,25.1814121766425,25.0148999102184,25.1290797500521,9831.85824779309,0.0,1.0
2023-08-23,26.6,26.6,26.385,26.47,15817,25.3098644964553,25.3098644964553,25.1052922834201,25.1861696699689,16623.249802816,0.0,1.0
2023-08-24,26.44,26.4999,26.44,26.48,13255,25.1576247100105,25.2146194800608,25.1576247100105,25.1956846566217,13930.6553794225,0.0,1.0
2023-08-25,26.45,26.45,26.2754,26.35,31451,25.1671396966633,25.1671396966633,25.0010080297053,25.0719898301353,33054.1714325324,0.0,1.0
2023-08-28,26.36,26.43,26.26,26.4,67585,25.0815048167881,25.1481097233577,24.98635495026,25.1195647633993,71030.0523438905,0.0,1.0
2023-08-29,26.61,26.61,26.33,26.33,6566,25.3193794831081,25.3193794831081,25.0529598568297,25.0529598568297,6900.69281186633,0.0,1.0
2023-08-30,26.45,26.68,26.45,26.55,140613,25.1671396966633,25.3859843896777,25.1671396966633,25.2622895631913,147780.554120463,0.0,1.0
2023-08-31,26.52,26.66,26.42,26.55,14496,25.2337446032329,25.3669544163721,25.1385947367049,25.2622895631913,15234.9136461795,0.0,1.0
2023-09-01,26.39,26.54,26.35,26.53,13150,25.150394271653,25.2933483883922,25.1122731738559,25.283818113943,13798.1335899428,0.042401,1.0
2023-09-05,26.2,26.34,26.1001,26.34,36047,24.9693190571167,25.1027428994066,24.8741116153684,25.1027428994066,37823.6746400507,0.0,1.0
2023-09-06,26.09,26.24,26.0425,26.15,16787,24.8644860381746,25.0074401549138,24.8192172345405,24.9216676848703,17614.3930474806,0.0,1.0
2023-09-07,26.12,26.1763,26.03,26.03,8471,24.8930768615224,24.9467323066719,24.8073043914789,24.8073043914789,8888.51632246429,0.0,1.0
2023-09-08,26.14,26.16,26.0,26.14,47459,24.912137410421,24.9311979593196,24.7787135681311,24.912137410421,49798.146163125,0.0,1.0
2023-09-11,26.34,26.34,26.14,26.2389,9344,25.1027428994066,25.1027428994066,24.912137410421,25.0063918247244,9804.54450680041,0.0,1.0
2023-09-12,26.29,26.29,26.06,26.17,27697,25.0550915271602,25.0550915271602,24.8358952148267,24.9407282337688,29062.1221323685,0.0,1.0
2023-09-13,26.18,26.29,26.105,26.18,14460,24.9502585082181,25.0550915271602,24.8787814498485,24.9502585082181,15172.7005103097,0.0,1.0
2023-09-14,26.11,26.17,26.05,26.17,7676,24.8835465870731,24.9407282337688,24.8263649403775,24.9407282337688,8054.3325807149,0.0,1.0
2023-09-15,26.08,26.2199,26.03,26.11,10955,24.8549557637253,24.9882843032707,24.8073043914789,24.8835465870731,11494.9470325341,0.0,1.0
2023-09-18,26.15,26.25,26.05,26.15,91258,24.9216676848703,25.0169704293631,24.8263649403775,24.9216676848703,95755.8992510264,0.0,1.0
2023-09-19,26.1,26.22,26.04,26.05,25705,24.8740163126239,24.9883796060152,24.8168346659282,24.8263649403775,26971.9409832303,0.0,1.0
2023-09-20,26.05,26.24,26.01,26.12,12335,24.8263649403775,25.0074401549138,24.7882438425803,24.8930768615224,12942.9640936839,0.0,1.0
2023-09-21,26.06,26.117,25.935,26.0,17878,24.8358952148267,24.8902177791876,24.7167667842107,24.7787135681311,18759.1659559694,0.0,1.0
2023-09-22,26.0,26.0901,25.97,25.98,11897,24.7787135681311,24.8645813409191,24.7501227447832,24.7596530192325,12483.3760699277,0.0,1.0
2023-09-25,25.97,25.99,25.855,25.88,129811,24.7501227447832,24.7691832936818,24.6405245886165,24.6643502747397,136209.088931107,0.0,1.0
2023-09-26,25.93,25.935,25.78,25.91,4506,24.7120016469861,24.7167667842107,24.5690475302469,24.6929410980875,4728.09049097202,0.0,1.0
2023-09-27,25.7,25.88,25.65,25.88,31784,24.4928053346526,24.6643502747397,24.4451539624062,24.6643502747397,33350.5610663682,0.0,1.0
2023-09-28,25.79,25.9,25.69,25.83,16299,24.5785778046961,24.6834108236382,24.4832750602033,24.6166989024933,17102.3406374508,0.0,1.0
2023-09-29,25.77,25.96,25.75,25.8873,121293,24.5595172557976,24.7405924703339,24.540456706899,24.6713073750877,127271.256085546,0.0,1.0
2023-10-02,25.64,25.79,25.6,25.73,41463,24.4789254429447,24.6221328850836,24.4407367917076,24.564849908228,43429.6563579922,0.045436,1.0
2023-10-03,25.65,25.669,25.56,25.6,5161,24.4884726057539,24.5066122150915,24.4025481404706,24.4407367917076,5405.79447853745,0.0,1.0
2023-10-04,25.7,25.79,25.64,25.73,50806,24.5362084198002,24.6221328850836,24.4789254429447,24.564849908228,53215.8097803863,0.0,1.0
2023-10-05,25.82,25.82,25.65,25.71,26393,24.6507743735114,24.6507743735114,24.4884726057539,24.5457555826095,27644.8621724547,0.0,1.0
2023-10-06,25.77,25.83,25.66,25.68,10774,24.6030385594651,24.6603215363206,24.4980197685632,24.5171140941817,11285.0280394812,0.0,1.0
2023-10-09,25.8406,25.86,25.66,25.86,8669,24.6704415288985,24.6889630247484,24.4980197685632,24.6889630247484,9080.18452517748,0.0,1.0
2023-10-10,25.9349,26.0,25.765,25.8,53797,24.7604712741898,24.8226233040781,24.5982649780604,24.6316800478929,56348.677690734,0.0,1.0
2023-10-11,25.8,25.975,25.7781,25.97,24550,24.6316800478929,24.7987553970549,24.6107717613406,24.7939818156503,25714.4457368909,0.0,1.0
2023-10-12,25.73,25.82,25.66,25.8,14826,24.564849908228,24.6507743735114,24.4980197685632,24.6316800478929,15529.220875566,0.0,1.0
2023-10-13,25.65,25.7999,25.65,25.74,21048,24.4884726057539,24.6315845762648,24.4884726057539,24.5743970710373,22046.3402798404,0.0,1.0
2023-10-16,25.7534,25.84,25.6519,25.71,80078,24.5871902692017,24.6698686991299,24.4902865666877,24.5457555826095,83876.2275241854,0.0,1.0
2023-10-17,25.72,25.86,25.65,25.76,99379,24.5553027454188,24.6889630247484,24.4884726057539,24.5934913966558,104092.704801893,0.0,1.0
2023-10-18,25.67,25.85,25.67,25.74,156163,24.5075669313725,24.6794158619392,24.5075669313725,24.5743970710373,163570.060676582,0.0,1.0
2023-10-19,25.81,25.83,25.68,25.68,89428,24.6412272107021,24.6603215363206,24.5171140941817,24.5171140941817,93669.7129677672,0.0,1.0
2023-10-20,25.77,25.83,25.73,25.735,62537,24.6030385594651,24.6603215363206,24.564849908228,24.5696234896327,65503.2298593868,0.0,1.0
2023-10-23,25.85,25.92,25.7019,25.77,38761,24.6794158619392,24.746246001604,24.538022380734,24.6030385594651,40599.4961795368,0.0,1.0
2023-10-24,25.84,25.87,25.685,25.81,42768,24.6698686991299,24.6985101875577,24.5218876755864,24.6412272107021,44796.5545937007,0.0,1.0
2023-10-25,25.73,25.8299,25.72,25.75,28962,24.564849908228,24.6602260646925,24.5553027454188,24.5839442338466,30335.7139483436,0.0,1.0
2023-10-26,25.76,25.88,25.72,25.72,16533,24.5934913966558,24.7080573503669,24.5553027454188,24.5553027454188,17317.1866137686,0.0,1.0
2023-10-27,25.75,25.855,25.74,25.74,24051,24.5839442338466,24.6841894433438,24.5743970710373,24.5743970710373,25191.7773693671,0.0,1.0
2023-10-30,25.77,25.9799,25.75,25.82,32192,24.6030385594651,24.8034335068315,24.5839442338466,24.6507743735114,33718.9180106718,0.0,1.0
2023-10-31,25.7,25.86,25.65,25.73,23392,24.5362084198002,24.6889630247484,24.4884726057539,24.564849908228,24501.5199461244,0.0,1.0
2023-11-01,25.77,25.77,25.6,25.6,151443,24.644934374021,24.644934374021,24.4823562271997,24.4823562271997,158356.522714621,0.043883,1.0
2023-11-02,25.95,26.01,25.845,25.98,36833,24.8170759412434,24.874456463651,24.7166600270303,24.8457662024472,38514.4628747955,0.0,1.0
2023-11-03,26.08,26.28,25.65,25.65,16412,24.9414004064597,25.1326688144847,24.530173329206,24.530173329206,17161.2240301127,0.0,1.0
2023-11-06,26.1135,26.16,26.06,26.16,3931,24.9734378648039,25.0179077696697,24.9222735656572,25.0179077696697,4110.45403743439,0.0,1.0
2023-11-07,26.035,26.1299,25.95,26.05,5695,24.8983650146541,24.9891218742619,24.8170759412434,24.912710145256,5954.98238188472,0.0,1.0
2023-11-08,25.965,26.0878,25.91,25.9582,7560,24.8314210718453,24.9488598743727,24.7788222596384,24.8249179459725,7905.12147621573,0.0,1.0
2023-11-09,25.9049,25.98,25.86,25.98,4241,24.7739449152338,24.8457662024472,24.7310051576322,24.8457662024472,4434.60584399879,0.0,1.0
2023-11-10,25.875,25.979,25.77,25.89,8389,24.7453502882341,24.8448098604071,24.644934374021,24.7596954188359,8771.96614602825,0.0,1.0
2023-11-13,25.972,25.98,25.74,25.83,11332,24.8381154661262,24.8457662024472,24.6162441128172,24.7023148964285,11849.3170064122,0.0,1.0
2023-11-14,26.2849,26.37,26.05,26.08,8959,25.1373548904813,25.2187395980959,24.912710145256,24.9414004064597,9367.98720971119,0.0,1.0
2023-11-15,26.2335,26.33,26.13,26.2,10997,25.0881989096189,25.1804859164909,24.9892175084659,25.0561614512747,11499.0239251249,0.0,1.0
2023-11-16,26.24,26.39,26.22,26.28,7769,25.0944151328797,25.2378664388984,25.0752882920772,25.1326688144847,8123.66253289946,0.0,1.0
2023-11-17,26.37,26.46,26.27,26.38,6738,25.2187395980959,25.3048103817072,25.1231053940834,25.2283030184972,7045.59636332561,0.0,1.0
2023-11-20,26.5549,26.59,26.45,26.495,3724,25.3955672413151,25.4291348469234,25.2952469613059,25.3382823531116,3894.00428272848,0.0,1.0
2023-11-21,26.48,26.65,26.41,26.5518,11398,25.3239372225097,25.4865153693309,25.2569932797009,25.3926025809907,11918.3299716808,0.0,1.0
2023-11-22,26.45,26.45,26.25,26.395,14829,25.2952469613059,25.2952469613059,25.1039785532809,25.2426481490991,15505.9585146565,0.0,1.0
2023-11-24,26.59,26.64,26.395,26.64,10229,25.4291348469234,25.4769519489297,25.2426481490991,25.4769519489297,10695.9639656363,0.0,1.0
2023-11-27,26.55,26.63,26.4,26.4,7032,25.3908811653184,25.4673885285284,25.2474298592997,25.2474298592997,7353.01775406733,0.0,1.0
2023-11-28,26.725,26.81,26.521,26.64,11417,25.5582410223403,25.6395300957509,25.3631472461548,25.4769519489297,11938.1973404702,0.0,1.0
2023-11-29,26.83,26.83,26.655,26.83,3358,25.6586569365534,25.6586569365534,25.4912970795316,25.6586569365534,3511.29602078471,0.0,1.0
2023-11-30,26.575,26.69,26.48,26.56,9323,25.4147897163216,25.5247690509359,25.3239372225097,25.4004445857197,9748.60416967712,0.0,1.0
2023-12-01,26.64,26.7799,26.4886,26.4886,12132,25.5205362810663,25.6545574156655,25.375498398448,25.375498398448,12664.1727446684,0.045574,1.0
2023-12-04,26.6964,26.75,26.4701,26.57,76197,25.574566245265,25.6259138708155,25.3577758038083,25.4534778148623,79539.3975128168,0.0,1.0
2023-12-05,26.595,26.68,26.49,26.52,8941,25.4774272670781,25.5588554046115,25.3768395677721,25.4055789104309,9333.19885510052,0.0,1.0
2023-12-06,26.45,26.74,26.43,26.74,26284,25.3385204442269,25.6163340899292,25.3193608824543,25.6163340899292,27436.9532163586,0.0,1.0
2023-12-07,26.73,26.81,26.5801,26.61,23350,25.6067543090429,25.6833925561332,25.4631533935575,25.4917969384075,24374.2526861199,0.0,1.0
2023-12-08,26.625,26.7399,26.51,26.73,23109,25.5061666097369,25.6162382921203,25.3959991295446,25.6067543090429,24122.6811701732,0.0,1.0
2023-12-11,26.57,26.66,26.4301,26.49,12485,25.4534778148623,25.5396958428389,25.3194566802632,25.3768395677721,13032.6571642915,0.0,1.0
2023-12-12,26.6103,26.69,26.5,26.56,9016,25.4920843318341,25.5684351854978,25.3864193486583,25.4438980339761,9411.4887459553,0.0,1.0
2023-12-13,26.9,27.02,26.54,26.61,4306,25.7696105841098,25.8845679547452,25.4247384722035,25.4917969384075,4494.88360027546,0.0,1.0
2023-12-14,27.1,27.22,27.03,27.03,20630,25.9612062018355,26.0761635724709,25.8941477356315,25.8941477356315,21534.93931112,0.0,1.0
2023-12-15,27.065,27.18,26.95,27.1107,3987,25.9276769687335,26.0378444489258,25.8175094885412,25.9714565673838,4161.89059783982,0.0,1.0
2023-12-18,26.91,27.1299,26.87,26.91,8373,25.8246655848633,26.0356965756515,25.786278865302,25.8246655848633,8724.89245831962,0.04747,1.0
2023-12-19,27.0735,27.1493,26.86,27.055,10163,25.9815713010701,26.0543141346387,25.7766821854116,25.963817443273,10590.1208711217,0.0,1.0
2023-12-20,27.07,27.1,26.96,27.1,255735,25.9782124631085,26.0070025027794,25.8726489843149,26.0070025027794,266482.786674832,0.0,1.0
2023-12-21,27.1901,27.3,27.09,27.225,3973,26.0934685885913,26.1989361005859,25.9974058228891,26.1269610014085,4139.97345478369,0.0,1.0
2023-12-22,27.24,27.36,27.24,27.3,3407,26.141356021244,26.2565161799279,26.141356021244,26.1989361005859,3550.18614660157,0.0,1.0
2023-12-26,27.2851,27.4,27.18,27.2895,7636,26.1846370475493,26.2949028994892,26.083775941902,26.1888595867011,7956.91852522737,0.0,1.0
2023-12-27,27.425,27.4681,27.2701,27.2701,11242,26.318894599215,26.3602562895423,26.1702420277139,26.1702420277139,11714.4680540343,0.0,1.0
2023-12-28,27.395,27.5199,27.2823,27.46,26609,26.290104559544,26.4099670913742,26.1819499771801,26.3524829788311,27727.2976738836,0.0,1.0
2023-12-29,27.4,27.53,27.35,27.35,9296,26.2949028994892,26.4196597380634,26.2469195000376,26.2469195000376,9686.68342201591,0.0,1.0
2024-01-02,27.175,27.2899,27.06,27.23,18327,26.0789776019569,26.1892434538967,25.9686157832181,26.1317593413537,19097.2296767734,0.0,1.0
2024-01-03,27.08,27.13,26.9301,26.99,14370,25.9878091429988,26.0357925424504,25.8439549114428,25.9014390239859,14973.9286547298,0.0,1.0
2024-01-04,27.06,27.12,26.94,27.12,7949,25.9686157832181,26.0261958625601,25.8534556245342,26.0261958625601,8283.07299070618,0.0,1.0
2024-01-05,27.02,27.12,26.93,27.09,11536,25.9302290636568,26.0261958625601,25.8438589446439,25.9974058228891,12020.8240056342,0.0,1.0
2024-01-08,27.01,27.09,26.93,27.01,10353,25.9206323837665,25.9974058228891,25.8438589446439,25.9206323837665,10788.1060099108,0.0,1.0
2024-01-09,26.9519,27.45,26.9,26.975,10234,25.8648756736037,26.3428862989408,25.8150689049729,25.8870440041504,10664.1047914061,0.0,1.0
2024-01-10,26.9,27.0681,26.9,26.9,9867,25.8150689049729,25.9763890939293,25.8150689049729,25.8150689049729,10281.6808654293,0.0,1.0
2024-01-11,26.995,27.12,26.87,26.9,10995,25.906237363931,26.0261958625601,25.786278865302,25.8150689049729,11457.0873736086,0.0,1.0
2024-01-12,27.06,27.17,27.01,27.17,4232,25.9686157832181,26.0741792620117,25.9206323837665,26.0741792620117,4409.85845976457,0.0,1.0
2024-01-16,26.71,26.9,26.61,26.9,82542,25.6327319870568,25.8150689049729,25.5367651881535,25.8150689049729,86010.9964522415,0.0,1.0
2024-01-17,26.53,26.6399,26.5,26.63,10225,25.4599917490309,25.5654592610256,25.43120170936,25.5559585479342,10654.7265479898,0.0,1.0
2024-01-18,26.545,26.6799,26.4201,26.56,11542,25.4743867688664,25.6038459805869,25.3545242370363,25.4887817887019,12027.0761679118,0.0,1.0
2024-01-19,26.6848,26.73,26.56,26.6163,21914,25.6085483537332,25.6519253468374,25.4887817887019,25.5428110964844,22834.9806917014,0.0,1.0
2024-01-22,26.6232,26.6913,26.61,26.64,5250,25.5494328056088,25.6147861956619,25.5367651881535,25.5655552278245,5470.64199285537,0.0,1.0
2024-01-23,26.5774,26.76,26.46,26.75,28260,25.5054800117111,25.6807153865084,25.3928149897987,25.6711187066181,29447.6843272558,0.0,1.0
2024-01-24,26.5675,26.7999,26.56,26.61,20591,25.4959792986197,25.7190061392708,25.4887817887019,25.5367651881535,21456.3789095019,0.0,1.0
2024-01-25,26.55,26.77,26.55,26.77,30031,25.4791851088116,25.6903120663987,25.4791851088116,25.6903120663987,31293.114226179,0.0,1.0
2024-01-26,26.66,26.69,26.57,26.64,37568,25.5847485876052,25.6135386272761,25.4983784685922,25.5655552278245,39146.8720738267,0.0,1.0
2024-01-29,26.68,26.72,26.55,26.65,10797,25.6039419473858,25.6423286669471,25.4791851088116,25.5751519077148,11250.7660184494,0.0,1.0
2024-01-30,26.66,26.7999,26.66,26.7999,1603,25.5847485876052,25.7190061392708,25.5847485876052,25.7190061392708,1670.36935515184,0.0,1.0
2024-01-31,26.7,26.88,26.64,26.7,18810,25.6231353071665,25.7958755451923,25.5655552278245,25.6231353071665,19600.5287401161,0.0,1.0
2024-02-01,26.7402,26.79,26.61,26.62,12733,25.7088845209905,25.7567638356233,25.5837060718901,25.5933203920975,13243.7860663307,0.049153,1.0
2024-02-02,26.56,26.71,26.45,26.71,3626,25.5356344708531,25.6798492739641,25.4298769485717,25.6798492739641,3771.45749442514,0.0,1.0
2024-02-05,26.29,26.55,26.29,26.47,12155,25.2760478252533,25.5260201506457,25.2760478252533,25.4491055889865,12642.5995159232,0.0,1.0
2024-02-06,26.485,26.56,26.41,26.4661,16324,25.4635270692976,25.5356344708531,25.3914196677421,25.4453560041057,16978.8395308869,0.0,1.0
2024-02-07,26.53,26.62,26.43,26.55,7619,25.5067915102309,25.5933203920975,25.4106483081569,25.5260201506457,7924.6372449049,0.0,1.0
2024-02-08,26.445,26.54,26.36,26.48,6061,25.425069788468,25.5164058304383,25.3433480667051,25.4587199091939,6304.13785816625,0.0,1.0
2024-02-09,26.525,26.57,26.455,26.5,6227,25.5019843501272,25.5452487910605,25.4346841086754,25.4779485496087,6476.79697125907,0.0,1.0
2024-02-12,26.37,26.57,26.37,26.48,18537,25.3529623869125,25.5452487910605,25.3529623869125,25.4587199091939,19280.6143337449,0.0,1.0
2024-02-13,26.17,26.3799,26.17,26.37,4832,25.1606759827646,25.3624805639179,25.1606759827646,25.3529623869125,5025.83635219587,0.0,1.0
2024-02-14,26.33,26.3511,26.24,26.24,5861,25.3145051060829,25.3347913217206,25.2279762242163,25.2279762242163,6096.11483034357,0.0,1.0
2024-02-15,26.41,26.51,26.302,26.35,14412,25.3914196677421,25.4875628698161,25.2875850095022,25.3337337464977,14990.1393849022,0.0,1.0
2024-02-16,26.34,26.4599,26.27,26.27,10343,25.3241194262903,25.4393951255771,25.2568191848385,25.2568191848385,10757.9108838498,0.0,1.0
2024-02-20,26.42,26.56,26.36,26.485,16988,25.4010339879495,25.5356344708531,25.3433480667051,25.4635270692976,17669.4759832582,0.0,1.0
2024-02-21,26.41,26.4294,26.37,26.3726,10506,25.3914196677421,25.4100714489445,25.3529623869125,25.3554621101665,10927.4496515253,0.0,1.0
2024-02-22,26.4,26.44,26.36,26.37,11685,25.3818053475347,25.4202626283643,25.3433480667051,25.3529623869125,12153.7454005399,0.0,1.0
2024-02-23,26.435,26.4792,26.39,26.39,7057,25.4154554682606,25.4579507635773,25.3721910273273,25.3721910273273,7340.09253672318,0.0,1.0
2024-02-26,26.4446,26.47,26.39,26.46,11184,25.4246852156597,25.4491055889865,25.3721910273273,25.4394912687791,11632.6477158441,0.0,1.0
2024-02-27,26.465,26.58,26.41,26.52,22933,25.4442984288828,25.5548631112679,25.3914196677421,25.4971771900235,23852.9604852873,0.0,1.0
2024-02-28,26.417,26.43,26.36,26.39,6300,25.3981496918873,25.4106483081569,25.3433480667051,25.3721910273273,6552.72537641434,0.0,1.0
2024-02-29,26.456,26.52,26.3501,26.4617,16138,25.4356455406962,25.4971771900235,25.3338298896998,25.4411257032144,16785.3781150118,0.0,1.0
2024-03-01,26.4124,26.45,26.36,26.38,11274,25.4367290745836,25.4729401350402,25.3862647243727,25.4055259267433,11706.4342953409,0.044727,1.0
2024-03-04,26.35,26.44,26.35,26.38,5663,25.3766341231875,25.4633095338549,25.3766341231875,25.4055259267433,5880.21442385271,0.0,1.0
2024-03-05,26.4765,26.48,26.27,26.4201,19952,25.4984612281811,25.501831938596,25.2995893137053,25.4441446374962,20717.2943995602,0.0,1.0
2024-03-06,26.5656,26.69,26.53,26.58,10265,25.5842698847419,25.7040745634867,25.5499849445223,25.5981379504487,10658.7323081137,0.0,1.0
2024-03-07,26.75,26.75,26.61,26.67,21807,25.7618581705983,25.7618581705983,25.6270297540045,25.6848133611161,22643.4462194872,0.0,1.0
2024-03-08,26.8011,26.85,26.76,26.85,23110,25.811070542655,25.858164182451,25.7714887717836,25.858164182451,23996.4250989293,0.0,1.0
2024-03-11,26.78,26.8,26.73,26.8,7560,25.7907499741541,25.8100111765246,25.7425969682277,25.8100111765246,7849.97722838187,0.0,1.0
2024-03-12,26.7322,26.75,26.6906,26.75,4265,25.7447157004885,25.7618581705983,25.7046523995578,25.7618581705983,4428.59165066782,0.0,1.0
2024-03-13,26.7567,26.85,26.7,26.7,6106,25.7683106733924,25.858164182451,25.7137051646719,25.7137051646719,6340.20647572748,0.0,1.0
2024-03-14,26.6288,26.7,26.5901,26.7,8550,25.6451352842328,25.7137051646719,25.6078648576458,25.7137051646719,8877.95043686045,0.0,1.0
2024-03-15,26.5692,26.6,26.53,26.575,5918,25.5877369011686,25.6173991528192,25.5499849445223,25.593322649856,6144.99540179417,0.0,1.0
2024-03-18,26.47,26.57,26.47,26.57,7975,25.4922013374107,25.5885073492634,25.4922013374107,25.5885073492634,8280.89529052189,0.0,1.0
2024-03-19,26.45,26.45,26.3801,26.45,12442,25.4729401350402,25.4729401350402,25.4056222327551,25.4729401350402,12919.2350099904,0.0,1.0
2024-03-20,26.49,26.5499,26.3696,26.4,4775,25.5114625397812,25.569149840881,25.3955101015106,25.4247871291138,4958.15360655073,0.0,1.0
2024-03-21,26.42,26.52,26.36,26.52,21593,25.4440483314844,25.5403543433371,25.3862647243727,25.5403543433371,22421.2378693716,0.0,1.0
2024-03-22,26.35,26.41,26.2801,26.41,3796,25.3766341231875,25.4344177302991,25.3093162209024,25.4344177302991,3941.60232261079,0.0,1.0
2024-03-25,26.33,26.4,26.32,26.33,9020,25.3573729208169,25.4247871291138,25.3477423196317,25.3573729208169,9365.97812169372,0.0,1.0
2024-03-26,26.42,26.46,26.331,26.46,19828,25.4440483314844,25.4825707362254,25.3583359809355,25.4825707362254,20588.5381593063,0.0,1.0
2024-03-27,26.41,26.41,26.31,26.39,4010,25.4344177302991,25.4344177302991,25.3381117184464,25.4151565279285,4163.81067272636,0.0,1.0
2024-03-28,26.36,26.41,26.24,26.32,15919,25.3862647243727,25.4344177302991,25.2706975101495,25.3477423196317,16529.6015209803,0.0,1.0
2024-04-01,26.165,26.1844,26.0,26.1808,54777,25.2459670893658,25.2646856737929,25.0867626341873,25.2612121220435,56771.0557463142,0.049321,1.0
2024-04-02,26.24,26.24,26.18,26.22,8695,25.3183327508106,25.3183327508106,25.2604402216548,25.299035241092,9011.52545254763,0.0,1.0
2024-04-03,26.3156,26.34,26.25,26.25,11093,25.3912773375469,25.4148202994036,25.3279815056699,25.3279815056699,11496.8202237045,0.0,1.0
2024-04-04,26.3676,26.42,26.32,26.42,11754,25.4414508628153,25.4920103382781,25.395522789685,25.4920103382781,12181.8827106665,0.0,1.0
2024-04-05,26.3174,26.35,26.29,26.3,7371,25.3930141134216,25.4244690542629,25.3665765251071,25.3762252799664,7639.32767230921,0.0,1.0
2024-04-08,26.33,26.37,26.3001,26.31,13581,25.4051715445443,25.4437665639815,25.376321767515,25.3858740348257,14075.3912790166,0.0,1.0
2024-04-09,26.375,26.42,26.3401,26.4,3302,25.4485909414112,25.4920103382781,25.4149167869522,25.4727128285595,3422.20322533781,0.0,1.0
2024-04-10,26.07,26.23,26.03,26.23,8040,25.1543039182025,25.3086839959513,25.1157088987653,25.3086839959513,8332.68138452936,0.0,1.0
2024-04-11,26.12,26.15,25.93,26.04,24723,25.202547692499,25.2314939570769,25.0192213501722,25.1253576536246,25622.9952574278,0.0,1.0
2024-04-12,25.96,26.02,25.92,25.99,3511,25.0481676147501,25.1060601439059,25.0095725953129,25.077113879328,3638.81148520929,0.0,1.0
2024-04-15,25.835,25.87,25.78,25.85,608982,24.9275581790088,24.9613288210164,24.8744900272827,24.9420313112978,631150.867526552,0.0,1.0
2024-04-16,25.78,25.83,25.7508,25.7976,9330,24.8744900272827,24.9227338015792,24.8463156630935,24.8914718358351,9669.64145742028,0.0,1.0
2024-04-17,25.9457,25.95,25.77,25.81,25997,25.0343698953013,25.0385188598908,24.8648412724234,24.9034362918606,26943.3728798023,0.0,1.0
2024-04-18,25.8084,25.85,25.7702,25.85,10910,24.9018924910831,24.9420313112978,24.8650342475206,24.9420313112978,11307.1584459223,0.0,1.0
2024-04-19,25.78,25.88,25.76,25.88,4860,24.8744900272827,24.9709775758757,24.8551925175641,24.9709775758757,5036.91934437969,0.0,1.0
2024-04-22,25.83,25.87,25.74,25.74,7038,24.9227338015792,24.9613288210164,24.8358950078455,24.8358950078455,7294.20542093504,0.0,1.0
2024-04-23,25.9,25.94,25.81,25.81,3757,24.9902750855943,25.0288701050315,24.9034362918606,24.9034362918606,3893.76666190011,0.0,1.0
2024-04-24,25.8601,25.94,25.85,25.94,3260,24.9517765537057,25.0288701050315,24.9420313112978,25.0288701050315,3378.67429273206,0.0,1.0
2024-04-25,25.875,25.92,25.81,25.81,3723,24.9661531984461,25.0095725953129,24.9034362918606,24.9034362918606,3858.52895455259,0.0,1.0
2024-04-26,25.77,25.85,25.7403,25.85,13392,24.8648412724234,24.9420313112978,24.8361844704912,24.9420313112978,13879.5110822907,0.0,1.0
2024-04-29,25.8766,25.95,25.78,25.78,36726,24.9676969992235,25.0385188598908,24.8744900272827,24.8744900272827,38062.942354257,0.0,1.0
2024-04-30,25.65,25.81,25.61,25.61,6603,24.7490562141117,24.9034362918606,24.7104611946745,24.7104611946745,6843.37004751835,0.0,1.0
2024-05-01,25.7395,25.84,25.67,25.73,5075,24.8834624044263,24.9806200015687,24.8162738173478,24.8742783529552,5249.58948143662,0.049799,1.0
2024-05-02,25.99,26.01,25.8,25.8,10345,25.1256313405871,25.1449661857895,24.9419503111638,24.9419503111638,10700.8873271846,0.0,1.0
2024-05-03,26.105,26.18,26.0873,26.18,5468,25.2368067005012,25.3093123700104,25.219695362497,25.3093123700104,5656.10941566411,0.0,1.0
2024-05-06,26.01,26.15,25.9001,26.04,47153,25.1449661857895,25.2803101022067,25.038721211402,25.1739684535932,48775.1512942228,0.0,1.0
2024-05-07,26.04,26.14,25.95,26.14,9151,25.1739684535932,25.2706426796055,25.0869616501822,25.2706426796055,9465.81149647812,0.0,1.0
2024-05-08,25.94,25.999,25.9001,25.999,3415,25.0772942275809,25.1343320209282,25.038721211402,25.1343320209282,3532.48238011942,0.0,1.0
2024-05-09,26.055,26.06,25.96,25.96,60278,25.188469587495,25.1933032987956,25.0966290727834,25.0966290727834,62351.6758151796,0.0,1.0
2024-05-10,26.0,26.04,25.95,26.03,26651,25.1352987631883,25.1739684535932,25.0869616501822,25.164301030992,27567.8441910871,0.0,1.0
2024-05-13,25.97,26.08,25.93,26.04,22591,25.1062964953846,25.2126381439981,25.0676268049797,25.1739684535932,23368.1726059379,0.0,1.0
2024-05-14,25.98,26.06,25.96,25.99,8638,25.1159639179858,25.1933032987956,25.0966290727834,25.1256313405871,8935.16333805902,0.0,1.0
2024-05-15,26.225,26.25,26.17,26.17,6125,25.3528157717159,25.3769843282189,25.2996449474091,25.2996449474091,6335.71144311315,0.0,1.0
2024-05-16,26.1463,26.185,26.1,26.16,21830,25.2767331558442,25.314146081311,25.2319729892006,25.2899775248079,22580.9927841894,0.0,1.0
2024-05-17,26.1714,26.22,26.01,26.19,15672,25.3009983865733,25.3479820604153,25.1449661857895,25.3189797926116,16211.1460794236,0.0,1.0
2024-05-20,26.1773,26.22,26.1501,26.21,17557,25.306702165908,25.3479820604153,25.2804067764327,25.338314637814,18160.9936011001,0.0,1.0
2024-05-21,26.17,26.2199,26.14,26.2199,5963,25.2996449474091,25.3478853861893,25.2706426796055,25.3478853861893,6168.1383404545,0.0,1.0
2024-05-22,26.0251,26.14,26.0,26.0,8411,25.1595639939174,25.2706426796055,25.1352987631883,25.1352987631883,8700.35411396321,0.0,1.0
2024-05-23,26.07,26.09,25.95,26.08,9248,25.2029707213969,25.2223055665993,25.0869616501822,25.2126381439981,9566.14847769966,0.0,1.0
2024-05-24,26.0751,26.11,26.0313,26.0313,4092,25.2079011069235,25.2416404118018,25.1655577959301,25.1655577959301,4232.77244493372,0.0,1.0
2024-05-28,26.06,26.19,25.9,26.19,11315,25.1933032987956,25.3189797926116,25.038624537176,25.3189797926116,11704.2571394001,0.0,1.0
2024-05-29,25.945,26.06,25.9,26.06,5453,25.0821279388815,25.1933032987956,25.038624537176,25.1933032987956,5640.59338764018,0.0,1.0
2024-05-30,26.0,26.06,25.96,26.01,7051,25.1352987631883,25.1933032987956,25.0966290727834,25.1449661857895,7293.56757312504,0.0,1.0
2024-05-31,25.9937,26.1007,25.99,26.07,13876,25.1292082869495,25.2326497087826,25.1256313405871,25.2029707213969,14353.3603240226,0.0,1.0
2024-06-03,26.01,26.25,25.9,25.9,13240,25.19488778936,25.4273665694233,25.0883350151643,25.0883350151643,13668.3442640864,0.051639,1.0
2024-06-04,26.12,26.15,26.06,26.06,13758,25.3014405635557,25.3305004110636,25.2433208685398,25.2433208685398,14203.1027481345,0.0,1.0
2024-06-05,26.1,26.14,26.0601,26.14,16433,25.2820673318837,25.3208137952276,25.2434177346982,25.3208137952276,16964.6451126686,0.0,1.0
2024-06-06,26.146,26.16,26.05,26.05,15939,25.3266257647292,25.3401870268995,25.2336342527039,25.2336342527039,16454.6630834799,0.0,1.0
2024-06-07,25.874,25.9393,25.85,25.8802,15022,25.0631498139908,25.1264034153997,25.0399019359845,25.0691555158091,15507.9960373947,0.0,1.0
2024-06-10,25.8209,25.8599,25.71,25.7801,6276,25.0117138839018,25.0494916856621,24.9042893142809,24.972192491291,6479.04294572556,0.0,1.0
2024-06-11,25.84,25.86,25.7713,25.8259,3732,25.0302153201485,25.0495885518204,24.9636682693554,25.0165571918198,3852.73873063222,0.0,1.0
2024-06-12,25.9201,26.0589,25.91,26.02,5879,25.1078051129946,25.2422553407979,25.0980216310003,25.204574405196,6069.19908826014,0.0,1.0
2024-06-13,25.875,25.98,25.72,25.98,5900,25.0641184755744,25.1658279418521,24.9139759301168,25.1658279418521,6090.87848626208,0.0,1.0
2024-06-14,25.8,25.85,25.76,25.85,2736,24.9914688568046,25.0399019359845,24.9527223934607,25.0399019359845,2824.51585396832,0.0,1.0
2024-06-17,25.8,25.87,25.75,25.78,30789,24.9914688568046,25.0592751676564,24.9430357776247,24.9720956251327,31785.0945277158,0.0,1.0
2024-06-18,25.86,26.04,25.8108,25.91,9499,25.0495885518204,25.2239476368679,25.0019304019074,25.0980216310003,9806.31436288197,0.0,1.0
2024-06-20,25.735,25.82,25.69,25.76,29858,24.9285058538708,25.0108420884765,24.8849160826089,24.9527223934607,30823.9745496294,0.0,1.0
2024-06-21,25.7374,25.77,25.7,25.7471,40582,24.9308306416714,24.9624090092967,24.8946026984449,24.9402266590323,41894.9204626251,0.0,1.0
2024-06-24,25.8,25.85,25.77,25.85,10006,24.9914688568046,25.0399019359845,24.9624090092967,25.0399019359845,10329.7169717862,0.0,1.0
2024-06-25,25.69,25.79,25.48,25.7847,48504,24.8849160826089,24.9817822409686,24.6814971500535,24.9766483345756,50073.2152707892,0.0,1.0
2024-06-26,25.66,25.71,25.591,25.64,61386,24.855856235101,24.9042893142809,24.7890185858328,24.8364830034291,63371.9774165567,0.0,1.0
2024-06-27,25.65,25.75,25.65,25.74,40258,24.846169619265,24.9430357776247,24.846169619265,24.9333491617888,41560.4383220236,0.0,1.0
2024-06-28,25.64,25.74,25.64,25.681,12195,24.8364830034291,24.9333491617888,24.8364830034291,24.8761981283565,12589.536125418,0.0,1.0
2024-07-01,25.59,25.72,25.56,25.72,6076,24.8372976478209,24.9634738375128,24.8081800655843,24.9634738375128,6260.13514854509,0.050841,1.0
2024-07-02,25.66,25.7,25.51,25.7,12254,24.9052386730396,24.9440621160217,24.7596507618566,24.9440621160217,12625.3614401369,0.0,1.0
2024-07-03,25.7598,25.81,25.74,25.75,7262,25.00210316328,25.0508265842226,24.9828855590039,24.9925914197494,7482.07726279371,0.0,1.0
2024-07-05,25.875,25.9,25.79,25.87,12716,25.1139146790686,25.1381793309324,25.0314148627315,25.1090617486958,13101.3624998189,0.0,1.0
2024-07-08,25.89,25.93,25.83,25.87,11882,25.1284734701869,25.167296913169,25.0702383057137,25.1090617486958,12242.0878596137,0.0,1.0
2024-07-09,25.82,25.86,25.79,25.86,9471,25.0605324449681,25.0993558879503,25.0314148627315,25.0993558879503,9758.02172348103,0.0,1.0
2024-07-10,25.8281,25.86,25.78,25.83,7681,25.068394192172,25.0993558879503,25.021709001986,25.0702383057137,7913.77519354427,0.0,1.0
2024-07-11,26.02,26.05,25.98,26.05,13529,25.2546496598788,25.2837672421154,25.2158262168967,25.2837672421154,13939.0007282203,0.0,1.0
2024-07-12,26.19,26.19,26.11,26.12,7113,25.4196492925529,25.4196492925529,25.3420024065886,25.3517082673342,7328.56176951963,0.0,1.0
2024-07-15,26.1,26.2,26.09,26.137,23728,25.3322965458431,25.4293551532984,25.3225906850976,25.3682082306016,24447.0847275639,0.0,1.0
2024-07-16,26.09,26.12,26.07,26.12,2743,25.3225906850976,25.3517082673342,25.3031789636065,25.3517082673342,2826.12750369638,0.0,1.0
2024-07-17,26.24,26.24,26.14,26.14,14962,25.4681785962806,25.4681785962806,25.3711199888252,25.3711199888252,15415.4282574937,0.0,1.0
2024-07-18,26.09,26.23,26.08,26.205,10950,25.3225906850976,25.458472735535,25.312884824352,25.4342080836712,11281.8432976578,0.0,1.0
2024-07-19,26.0666,26.11,25.931,26.0874,18730,25.299878970953,25.3420024065886,25.1682674992436,25.3200671613037,19297.6187182768,0.0,1.0
2024-07-22,26.05,26.22,26.04,26.22,8899,25.2837672421154,25.4487668747895,25.2740613813699,25.4487668747895,9168.68707816045,0.0,1.0
2024-07-23,26.05,26.1,26.05,26.06,8487,25.2837672421154,25.3322965458431,25.2837672421154,25.293473102861,8744.2012846778,0.0,1.0
2024-07-24,26.1448,26.22,26.1,26.14,4246,25.3757788019831,25.4487668747895,25.3322965458431,25.3711199888252,4374.67640564886,0.0,1.0
2024-07-25,26.145,26.19,26.1,26.17,8725,25.375972919198,25.4196492925529,25.3322965458431,25.4002375710618,8989.4139517867,0.0,1.0
2024-07-26,26.14,26.24,26.04,26.17,11676,25.3711199888252,25.4681785962806,25.2740613813699,25.4002375710618,12029.8449628724,0.0,1.0
2024-07-29,26.125,26.17,25.96,26.1,12002,25.3565611977069,25.4002375710618,25.1964144954056,25.3322965458431,12365.7244984922,0.0,1.0
2024-07-30,26.17,26.22,26.04,26.1,696485,25.4002375710618,25.4487668747895,25.2740613813699,25.3322965458431,717592.203577097,0.0,1.0
2024-07-31,26.36,26.39,26.229,26.345,525903,25.584648925227,25.6137665074636,25.4575021494605,25.5700901341087,541840.660800742,0.0,1.0
2024-08-01,26.25,26.31,26.2201,26.2201,6534,25.5293895776583,25.5877424681216,25.5003103872442,25.5003103872442,6718.43325819671,0.053066,1.0
2024-08-02,26.57,26.5946,26.53,26.53,5423,25.8406049934622,25.8645296785521,25.8017030664867,25.8017030664867,5576.07339442924,0.0,1.0
2024-08-05,26.755,26.88,26.67,26.78,7011,26.0205264057238,26.1420949275221,25.9378598109009,26.0448401100834,7208.89739412565,0.0,1.0
2024-08-06,26.7,26.72,26.62,26.72,2982,25.9670362561325,25.9864872196202,25.8892324021815,25.9864872196202,3066.17201958104,0.0,1.0
2024-08-07,26.551,26.6291,26.51,26.52,18650,25.8221265781488,25.8980825905684,25.782252102999,25.7919775847428,19176.4279561323,0.0,1.0
2024-08-08,26.58,26.61,26.43,26.51,5187,25.850330475206,25.8795069204377,25.704448249048,25.782252102999,5333.41189321493,0.0,1.0
2024-08-09,26.68,26.73,26.6401,26.69,4777,25.9475852926447,25.9962127013641,25.9087806204867,25.9573107743886,4911.83894619004,0.0,1.0
2024-08-12,26.655,26.7,26.59,26.59,4668,25.9232715882851,25.9670362561325,25.8600559569499,25.8600559569499,4799.7622358834,0.0,1.0
2024-08-13,26.8149,26.8399,26.6983,26.7245,4017,26.0787820413696,26.1030957457292,25.965382924236,25.990863686405,4130.38665414388,0.0,1.0
2024-08-14,26.84,26.8999,26.8288,26.8999,9070,26.1031930005467,26.1614486361924,26.0923004609935,26.1614486361924,9326.01616955066,0.0,1.0
2024-08-15,26.665,26.7,26.63,26.7,2481,25.9329970700289,25.9670362561325,25.8989578839254,25.9670362561325,2551.03044285063,0.0,1.0
2024-08-16,26.82,26.82,26.66,26.76,4145,26.0837420370589,26.0837420370589,25.928134329157,26.0253891465957,4261.99967175166,0.0,1.0
2024-08-19,26.985,27.02,26.83,26.83,4626,26.2442124858328,26.2782516719363,26.0934675188028,26.0934675188028,4756.57671448085,0.0,1.0
2024-08-20,27.1,27.13,27.0508,27.09,14313,26.3560555258873,26.3852319711189,26.3082061557074,26.3463300441434,14717.008757969,0.0,1.0
2024-08-21,27.126,27.175,27.06,27.06,2999,26.3813417784213,26.4289966389663,26.3171535989118,26.3171535989118,3083.65187348208,0.0,1.0
2024-08-22,26.975,27.05,26.94,27.05,6422,26.2344870040889,26.3074281171679,26.2004478179854,26.3074281171679,6603.2718677899,0.0,1.0
2024-08-23,27.315,27.3399,27.09,27.0996,13633,26.5651533833805,26.5893698329227,26.3463300441434,26.3556665066175,14017.8146019277,0.0,1.0
2024-08-26,27.2,27.29,27.2,27.25,7308,26.453310343326,26.5408396790208,26.453310343326,26.5019377520453,7514.28072404369,0.0,1.0
2024-08-27,27.2751,27.3099,27.22,27.22,1625,26.5263487112224,26.5601933876911,26.4727613068137,26.4727613068137,1670.86838759866,0.0,1.0
2024-08-28,27.17,27.25,27.13,27.22,7603,26.4241338980944,26.5019377520453,26.3852319711189,26.4727613068137,7817.60760056159,0.0,1.0
2024-08-29,27.078,27.16,27.0501,27.13,3541,26.3346594660508,26.4144084163505,26.3075253719854,26.3852319711189,3640.95074491498,0.0,1.0
2024-08-30,27.02,27.0999,26.99,27.085,2952,26.2782516719363,26.3559582710698,26.2490752267047,26.3414673032715,3035.32521857923,0.0,1.0
2024-09-03,26.935,27.01,26.79,26.98,7610,26.2487046858503,26.321793709479,26.1073992401681,26.2925581000275,7808.97009788428,0.054619,1.0
2024-09-04,27.05,27.12,26.9505,26.9701,23504,26.3607745220809,26.4289909441344,26.2638097507335,26.2829103489085,24118.5326124405,0.0,1.0
2024-09-05,27.1799,27.23,27.0801,27.21,3129,26.4873647110058,26.5361881787898,26.3901075835639,26.5166977724888,3210.81043840735,0.0,1.0
2024-09-06,27.15,27.2,27.09,27.2,6953,26.4582265535858,26.5069525693383,26.3997553346829,26.5069525693383,7134.79225894738,0.0,1.0
2024-09-09,27.06,27.14,27.04,27.1,3540,26.3705197252314,26.4484813504354,26.3510293189304,26.4095005378334,3632.55639244552,0.0,1.0
2024-09-10,27.06,27.13,27.03,27.03,17808,26.3705197252314,26.4387361472849,26.3412841157799,26.3412841157799,18273.6057165734,0.0,1.0
2024-09-11,27.115,27.17,27.07,27.09,5453,26.4241183425591,26.4777169598868,26.3802649283819,26.3997553346829,5595.5734485891,0.0,1.0
2024-09-12,27.23,27.25,27.1,27.135,8419,26.5361881787898,26.5556785850908,26.4095005378334,26.4436087488601,8639.12210960418,0.0,1.0
2024-09-13,27.3,27.39,27.251,27.39,5137,26.6044046008432,26.6921114291977,26.5566531054058,26.6921114291977,5271.31135254029,0.0,1.0
2024-09-16,27.3751,27.5,26.71,26.73,8998,26.6775910765034,26.7993086638531,26.0294376149642,26.0489280212652,9233.26057040248,0.0,1.0
2024-09-17,27.275,27.38,27.275,27.3,6641,26.580041592967,26.6823662260472,26.580041592967,26.6044046008432,6814.63474639285,0.0,1.0
2024-09-18,27.29,27.5,27.29,27.3,13445,26.5946593976927,26.7993086638531,26.5946593976927,26.6044046008432,13796.531270178,0.0,1.0
2024-09-19,27.371,27.38,27.29,27.299,11860,26.6735955432117,26.6823662260472,26.5946593976927,26.6034300805282,12170.0900605661,0.0,1.0
2024-09-20,27.345,27.38,27.2608,27.315,15106,26.6482580150204,26.6823662260472,26.5662034044933,26.619022405569,15500.9595661814,0.0,1.0
2024-09-23,27.3554,27.4099,27.2819,27.31,12283,26.658393026297,26.7115043834671,26.5867657831408,26.6141498039937,12604.1497650871,0.0,1.0
2024-09-24,27.49,27.5,27.4001,27.44,5275,26.7895634607026,26.7993086638531,26.7019540843797,26.7408374449501,5412.91948309324,0.0,1.0
2024-09-25,27.315,27.4899,27.29,27.4522,5587,26.619022405569,26.7894660086711,26.5946593976927,26.7527265927937,5733.07699564776,0.0,1.0
2024-09-26,27.415,27.4279,27.36,27.4139,4281,26.7164744370739,26.729045749138,26.6628758197462,26.7154024647273,4392.9304847625,0.0,1.0
2024-09-27,27.6616,27.6704,27.5281,27.5281,60903,26.956791146765,26.9653669255375,26.826692684706,26.826692684706,62495.3621381665,0.0,1.0
2024-09-30,27.54,27.62,27.469,27.62,50399,26.838289476455,26.916251101659,26.7690985340865,26.916251101659,51716.7258821644,0.0,1.0
2024-10-01,27.36,27.87,27.3,27.35,30052,26.7170104232472,27.2150248719261,26.6584204881085,26.7072454340574,30775.2516832707,0.05555,1.0
2024-10-02,27.2,27.26,27.15,27.25,13739,26.5607705962106,26.6193605313493,26.5119456502617,26.6095955421595,14069.6520323592,0.0,1.0
2024-10-03,27.1099,27.16,27.06,27.14,16445,26.4727880436107,26.5217106394515,26.4240607475537,26.5021806610719,16840.776451863,0.0,1.0
2024-10-04,26.865,26.95,26.83,26.94,6834,26.2336434583529,26.316645866466,26.1994659961886,26.3068808772763,6998.47164925703,0.0,1.0
2024-10-07,26.83,27.28,26.81,26.81,21236,26.1994659961886,26.6388905097289,26.1799360178091,26.1799360178091,21747.0798863949,0.0,1.0
2024-10-08,26.805,26.8201,26.75,26.82,12389,26.1750535232142,26.1897986568908,26.1213460826704,26.1897010069989,12687.1620226288,0.0,1.0
2024-10-09,26.715,26.82,26.55,26.81,8137,26.0871686205061,26.1897010069989,25.9260462988747,26.1799360178091,8332.83052531527,0.0,1.0
2024-10-10,26.7,26.79,26.56,26.79,4615,26.0725211367215,26.1604060394295,25.9358112880645,26.1604060394295,4726.06769992993,0.0,1.0
2024-10-11,26.7299,26.79,26.7,26.79,63510,26.1017184543989,26.1604060394295,26.0725211367215,26.1604060394295,65038.4744577575,0.0,1.0
2024-10-14,26.59,26.67,26.58,26.6,6868,25.9651062556338,26.0432261691521,25.9553412664441,25.9748712448236,7033.28991616878,0.0,1.0
2024-10-15,26.615,26.69,26.57,26.63,7184,25.9895187286083,26.0627561475317,25.9455762772543,26.004166212393,7356.89498511305,0.0,1.0
2024-10-16,26.59,26.67,26.55,26.66,17605,25.9651062556338,26.0432261691521,25.9260462988747,26.0334611799623,18028.6937935573,0.0,1.0
2024-10-17,26.51,26.5499,26.46,26.47,5045,25.8869863421156,25.9259486489828,25.8381613961667,25.8479263853564,5166.41636969589,0.0,1.0
2024-10-18,26.595,26.62,26.5401,26.5943,2549,25.9699887502287,25.9944012232032,25.9163789595768,25.9693052009855,2610.34595170562,0.0,1.0
2024-10-21,26.42,26.47,26.36,26.47,11812,25.7991014394075,25.8479263853564,25.7405115042688,25.8479263853564,12096.2755518034,0.0,1.0
2024-10-22,26.415,26.49,26.36,26.41,33032,25.7942189448126,25.867456363736,25.7405115042688,25.7893364502177,33826.9703714163,0.0,1.0
2024-10-23,26.26,26.35,26.23,26.35,4279,25.642861612371,25.730746515079,25.6135666448016,25.730746515079,4381.98129750817,0.0,1.0
2024-10-24,26.4535,26.46,26.35,26.43,8789,25.8318141531933,25.8381613961667,25.730746515079,25.8088664285973,9000.52199668131,0.0,1.0
2024-10-25,26.3182,26.45,26.2801,26.45,2491,25.6996938494555,25.8283964069769,25.6624892406425,25.8283964069769,2550.95008462091,0.0,1.0
2024-10-28,26.33,26.4,26.21,26.4,745200,25.7112165366995,25.779571461028,25.5940366664221,25.779571461028,763134.485371135,0.0,1.0
2024-10-29,26.268,26.3,26.14,26.14,18302,25.6506736037228,25.6819215691301,25.5256817420936,25.5256817420936,18742.4682652476,0.0,1.0
2024-10-30,26.22,26.39,26.22,26.28,6309,25.6038016556119,25.7698064718382,25.6038016556119,25.6623915907506,6460.83664547301,0.0,1.0
2024-10-31,26.355,26.4,26.24,26.29,6780,25.7356290096739,25.779571461028,25.6233316339914,25.6721565799403,6943.17204886783,0.0,1.0
2024-11-01,26.1799,26.31,26.14,26.28,6173,25.6268616775835,25.7542133750405,25.5878045466955,25.7248471112149,6306.21590474979,0.063715,1.0
2024-11-04,26.36,26.41,26.2503,26.35,6990,25.8031571480832,25.8521009211258,25.6957745100276,25.7933683934746,7140.84710419584,0.0,1.0
2024-11-05,26.45,26.565,26.3,26.39,14690,25.8912559395599,26.003826617558,25.744424620432,25.8325234119087,15007.0163033816,0.0,1.0
2024-11-06,25.95,26.0891,25.89,25.99,14828,25.4018182091334,25.5379797857381,25.3430856814823,25.4409732275676,15147.9944007176,0.0,1.0
2024-11-07,26.2767,26.28,26.13,26.13,7233,25.7216168221941,25.7248471112149,25.578015792087,25.578015792087,7389.09114515717,0.0,1.0
2024-11-08,26.15,26.22,26.04,26.22,1861,25.597593301304,25.6661145835637,25.4899170006102,25.6661145835637,1901.16115320579,0.0,1.0
2024-11-11,25.9675,26.0,25.89,25.92,2320,25.4189485296984,25.4507619821761,25.3430856814823,25.3724519453079,2370.06656391049,0.0,1.0
2024-11-12,25.8305,25.8305,25.77,25.801,1025,25.2848425915615,25.2848425915615,25.2256206261799,25.2559657654664,1047.11992586563,0.0,1.0
2024-11-13,25.7299,25.91,25.68,25.91,8093,25.1863677201997,25.3626631906993,25.1375218347032,25.3626631906993,8267.65030246882,0.0,1.0
2024-11-14,25.68,25.76,25.6,25.76,8788,25.1375218347032,25.2158318715714,25.0592117978349,25.2158318715714,8977.64869122647,0.0,1.0
2024-11-15,25.7424,25.75,25.6317,25.6317,3333,25.1986036634604,25.2060431169629,25.090242149944,25.090242149944,3404.92752479038,0.0,1.0
2024-11-18,25.8382,25.89,25.7454,25.79,16443,25.2923799326101,25.3430856814823,25.2015402898429,25.245198135397,16797.8467717156,0.0,1.0
2024-11-19,25.9,25.9,25.7901,25.9,4969,25.3528744360908,25.3528744360908,25.2452960229431,25.3528744360908,5076.23308451347,0.0,1.0
2024-11-20,25.78,25.78,25.6902,25.75,27404,25.2354093807885,25.2354093807885,25.1475063644039,25.2060431169629,27995.3897057772,0.0,1.0
2024-11-21,25.7451,25.87,25.69,25.805,92945,25.2012466272047,25.3235081722652,25.1473105893117,25.2598812673098,94950.7917166642,0.0,1.0
2024-11-22,25.6899,25.7278,25.6444,25.707,4504,25.1472127017656,25.1843120817319,25.1026738682968,25.1639514721462,4601.1981913159,0.0,1.0
2024-11-25,25.87,25.88,25.7308,25.8316,118436,25.3235081722652,25.3332969268737,25.1872487081145,25.2859193545685,120991.898087631,0.0,1.0
2024-11-26,25.8319,25.87,25.77,25.7706,41380,25.2862130172067,25.3235081722652,25.2256206261799,25.2262079514564,42272.9975925071,0.0,1.0
2024-11-27,26.0398,26.09,25.96,26.0,9481,25.489721225518,25.5388607736529,25.411606963742,25.4507619821761,9685.60391915321,0.0,1.0
2024-11-29,26.13,26.15,26.03,26.04,5793,25.578015792087,25.597593301304,25.4801282460017,25.4899170006102,5918.01534686789,0.0,1.0
2024-12-02,26.05,26.05,25.07,25.07,2204,25.5503214475485,25.5503214475485,24.5891193355102,24.5891193355102,2247.10284439528,0.051708,1.0
2024-12-03,26.06,26.09,25.97,26.07,13875,25.5601296323652,25.5895541868154,25.4718559690148,25.569937817182,14146.3484419168,0.0,1.0
2024-12-04,26.02,26.08,25.925,25.925,19539,25.5208968930984,25.5797460019987,25.4277191373396,25.4277191373396,19921.1172761521,0.0,1.0
2024-12-05,26.1168,26.15,26.04,26.1,13657,25.6158401221242,25.6484032957157,25.5405132627318,25.5993623716321,13924.0850934239,0.0,1.0
2024-12-06,26.0808,26.2,26.0317,26.2,10088,25.580530656784,25.6974442197993,25.5323724693339,25.6974442197993,10285.2874293374,0.0,1.0
2024-12-09,26.0374,26.15,26.0,26.09,26408,25.5379631346795,25.6484032957157,25.5012805234649,25.5895541868154,26924.4518669648,0.0,1.0
2024-12-10,25.92,26.05,25.92,26.05,2633,25.4228150449312,25.5503214475485,25.4228150449312,25.5503214475485,2684.49264486968,0.0,1.0
2024-12-11,26.01,26.09,25.9,26.09,94119,25.5110887082817,25.5895541868154,25.4031986752978,25.5895541868154,95959.6518201628,0.0,1.0
2024-12-12,25.93,25.99,25.8577,25.99,7580,25.4326232297479,25.4914723386482,25.3617100535231,25.4914723386482,7728.23936502551,0.0,1.0
2024-12-13,25.8498,25.8943,25.8,25.8943,3136,25.3539615875178,25.3976080099522,25.3051168271306,25.3976080099522,3197.3296370343,0.0,1.0
2024-12-16,25.84,25.9099,25.78,25.85,6192,25.3443495663975,25.4129087782663,25.2855004574972,25.3541577512142,6313.09474251159,0.0,1.0
2024-12-17,25.76,25.9,25.76,25.83,15271,25.2658840878637,25.4031986752978,25.2658840878637,25.3345413815807,15569.6495175864,0.0,1.0
2024-12-18,25.545,25.86,25.51,25.7858,9647,25.0550081143043,25.3639659360309,25.0206794674458,25.2911892046909,9835.66294912943,0.0,1.0
2024-12-19,25.405,25.48,25.32,25.48,29075,24.967288613396,25.0409964128845,24.8837531073091,25.0409964128845,29584.7252954685,0.050565,1.0
2024-12-20,25.5683,25.64,25.4705,25.4705,9413,25.1277750621489,25.1982397184599,25.0316600916159,25.0316600916159,9578.02301655186,0.0,1.0
2024-12-23,25.47,25.52,25.39,25.4,10017,25.031168706286,25.0803072392783,24.9525470534983,24.9623747600968,10192.6119788378,0.0,1.0
2024-12-24,25.5045,25.53,25.455,25.53,7599,25.0650742940507,25.0901349458768,25.0164271463883,25.0901349458768,7732.22106690509,0.0,1.0
2024-12-26,25.44,25.48,25.36,25.42,130611,25.0016855864906,25.0409964128845,24.9230639337029,24.9820301732937,132900.792968751,0.0,1.0
2024-12-27,25.387,25.49,25.29,25.4,8824,24.9495987415188,25.0508241194829,24.8542699875137,24.9623747600968,8978.69702518363,0.0,1.0
2024-12-30,25.431,25.48,25.35,25.48,14039,24.992840650552,25.0409964128845,24.9132362271044,25.0409964128845,14285.1232475695,0.0,1.0
2024-12-31,25.335,25.425,25.12,25.39,157116,24.8984946672068,24.9869440265929,24.6871989753398,24.9525470534983,159870.462580321,0.0,1.0
2025-01-02,25.2399,25.36,25.1782,25.28,15580,24.8050331774554,24.9230639337029,24.7443962277428,24.8444422809152,15853.1391265142,0.0,1.0
2025-01-03,25.27,25.33,25.21,25.21,10193,24.8346145743167,24.8935808139075,24.775648334726,24.775648334726,10371.6975042721,0.0,1.0
2025-01-06,25.45,25.5,25.3201,25.43,25742,25.0115132930891,25.0606518260814,24.883851384375,24.9918578798922,26193.2931575563,0.0,1.0
2025-01-07,25.41,25.48,25.32,25.48,8932,24.9722024666952,25.0409964128845,24.8837531073091,25.0409964128845,9088.59041579107,0.0,1.0
2025-01-08,25.285,25.31,25.2101,25.29,11547,24.8493561342144,24.8739254007106,24.7757466117919,24.8542699875137,11749.4350124428,0.0,1.0
2025-01-10,25.18,25.2,25.09,25.15,24240,24.7461652149306,24.7658206281275,24.6577158555444,24.7166820951352,24664.9610029976,0.0,1.0
2025-01-13,25.07,25.1499,24.92,25.0769,13824,24.6380604423475,24.7165838180692,24.4906448433705,24.6448415599004,14066.3539977492,0.0,1.0
2025-01-14,25.135,25.18,25.07,25.09,16130,24.7019405352375,24.7461652149306,24.6380604423475,24.6577158555444,16412.7813934964,0.0,1.0
2025-01-15,25.2651,25.3019,25.1501,25.24,12522,24.8297989980835,24.8659649583658,24.7167803722012,24.8051314545213,12741.5281220931,0.0,1.0
2025-01-16,25.34,25.4094,25.19,25.29,10963,24.903408520506,24.9716128042993,24.755992921529,24.8542699875137,11155.1966780472,0.0,1.0
2025-01-17,25.1519,25.28,25.0001,25.23,13218,24.7185493593889,24.8444422809152,24.5693647732242,24.7953037479229,13449.7299726742,0.0,1.0
2025-01-21,25.53,25.55,25.24,25.41,35416,25.0901349458768,25.1097903590737,24.8051314545213,24.9722024666952,36036.8918680761,0.0,1.0
2025-01-22,25.425,25.53,25.3704,25.53,4225,24.9869440265929,25.0901349458768,24.9332847485653,25.0901349458768,4299.07014181787,0.0,1.0
2025-01-23,25.4627,25.465,25.35,25.35,1513,25.0239944804691,25.0262548529868,24.9132362271044,24.9132362271044,1539.52499989833,0.0,1.0
2025-01-24,25.51,25.69,25.47,25.55,6847,25.0704795326799,25.2473782514522,25.031168706286,25.1097903590737,6967.03745823122,0.0,1.0
2025-01-27,25.605,25.74,25.4,25.74,15660,25.1638427453653,25.2965167844445,24.9623747600968,25.2965167844445,15934.5416380752,0.0,1.0
2025-01-28,25.59,25.59,25.43,25.46,19203,25.1491011854676,25.1491011854676,24.9918578798922,25.0213409996875,19539.6553688351,0.0,1.0
2025-01-29,25.4,25.6,25.398286,25.44,15201,24.9623747600968,25.158928892066,24.9606902911858,25.0016855864906,15467.4947279937,0.0,1.0
2025-01-30,25.5853,25.64,25.49,25.49,17241,25.1444821633663,25.1982397184599,25.0508241194829,25.0508241194829,17543.2587728004,0.0,1.0
2025-01-31,25.4759,25.58,25.4192,25.45,11510,25.0369670531791,25.1392734788691,24.9812439567658,25.0115132930891,11711.7863508458,0.0,1.0
2025-02-03,25.35,25.49,25.3,25.3,26193,24.9641614371564,25.1020305732985,24.9149224599628,24.9149224599628,26597.8311216863,0.051818,1.0
2025-02-04,25.5908,25.6191,25.51,25.51,25670,25.2012963513208,25.2291656124123,25.1217261641759,25.1217261641759,26066.7477911536,0.0,1.0
2025-02-05,25.7098,25.7699,25.69,25.72,7465,25.3184851170415,25.3776703676282,25.2989864820729,25.328529868389,7580.37679240212,0.0,1.0
2025-02-06,25.69,26.06,25.61,26.06,13033,25.2989864820729,25.6633549133055,25.2202041185631,25.6633549133055,13234.434123962,0.0,1.0
2025-02-07,25.68,25.74,25.5909,25.74,23283,25.2891386866341,25.3482254592665,25.2013948292751,25.3482254592665,23642.8550378431,0.0,1.0
2025-02-10,25.592,25.65,25.5641,25.65,3773,25.2024780867734,25.259595300318,25.1750027374994,25.259595300318,3831.31435200712,0.0,1.0
2025-02-11,25.6108,25.64,25.55,25.63,7895,25.2209919421982,25.2497475048793,25.1611173459308,25.2398997094405,8017.02274293566,0.0,1.0
2025-02-12,25.54,25.6,25.47,25.5,7077,25.1512695504921,25.2103563231244,25.082334982421,25.1118783687372,7186.379981223,0.0,1.0
2025-02-13,25.75,25.75,25.56,25.57,6704,25.3580732547052,25.3580732547052,25.1709651413695,25.1808129368082,6807.61500552763,0.0,1.0
2025-02-14,25.82,25.9,25.78,25.9,3769,25.4270078227762,25.505790186286,25.3876166410213,25.505790186286,3827.25252921147,0.0,1.0
2025-02-18,25.745,25.85,25.71,25.8,7018,25.3531493569858,25.4565512090924,25.3186820729503,25.4073122318988,7126.46809498702,0.0,1.0
2025-02-19,25.7343,25.7999,25.68,25.79,7372,25.3426122158664,25.4072137539444,25.2891386866341,25.3974644364601,7485.939412403,0.0,1.0
2025-02-20,25.9402,25.99,25.81,25.81,9238,25.5453783239496,25.5944203452345,25.4171600273375,25.4171600273375,9380.77974657882,0.0,1.0
2025-02-21,25.94,25.9975,25.8996,25.96,2964,25.5451813680409,25.6018061918135,25.5053962744684,25.5648769589183,3009.81069158471,0.0,1.0
2025-02-24,25.9349,25.98,25.8512,25.8512,1086,25.5401589923671,25.5845725497958,25.457732944545,25.457732944545,1102.78488902193,0.0,1.0
2025-02-25,26.0466,26.1,25.92,25.92,19724,25.6501588674176,25.7027460950604,25.5254857771634,25.5254857771634,20028.8482054038,0.0,1.0
2025-02-26,25.98,26.0507,25.93,25.93,12956,25.5845725497958,25.6541964635475,25.5353335726022,25.5353335726022,13156.2440351456,0.0,1.0
2025-02-27,25.8338,25.87,25.8,25.84,2806,25.4405977804817,25.4762467999698,25.4073122318988,25.4467034136537,2849.3686911561,0.0,1.0
2025-02-28,25.761,25.8399,25.7001,25.8319,5193,25.3689058296878,25.4466049356993,25.308932755466,25.4387266993483,5273.26144446673,0.0,1.0
2025-03-03,25.8601,25.93,25.83,25.8399,15402,25.5131366416833,25.5820987977172,25.483440491517,25.4932076638308,15611.4579635521,0.04736,1.0
2025-03-04,25.995,26.02,25.9,26.0186,12948,25.6462266967474,25.6708912732974,25.5525013058572,25.6695100570106,13124.085035195,0.0,1.0
2025-03-05,26.23,26.3,26.19,26.19,39342,25.8780737163179,25.9471345306581,25.8386103938378,25.8386103938378,39877.0276069386,0.0,1.0
2025-03-06,26.39,26.4093,26.3,26.35,13918,26.0359270062382,26.0549680593349,25.9471345306581,25.9964636837582,14107.2764534943,0.0,1.0
2025-03-07,26.345,26.49,26.29,26.49,15219,25.9915307684482,26.1345853124385,25.937268700038,26.1345853124385,15425.9692732956,0.0,1.0
2025-03-10,26.31,26.48,26.29,26.37,791183,25.9570003612781,26.1247194818184,25.937268700038,26.0161953449982,801942.61433431,0.0,1.0
2025-03-11,26.51,26.52,26.3,26.4,37911,26.1543169736785,26.1641828042985,25.9471345306581,26.0457928368583,38426.5668650971,0.0,1.0
2025-03-12,26.461,26.5,26.37,26.41,17733,26.1059744036404,26.1444511430585,26.0161953449982,26.0556586674783,17974.1581656713,0.0,1.0
2025-03-13,26.5,26.5,26.3093,26.4,201503,26.1444511430585,26.1444511430585,25.9563097531347,26.0457928368583,204243.319960372,0.0,1.0
2025-03-14,26.499,26.6,26.23,26.5,209555,26.1434645599965,26.2431094492587,25.8780737163179,26.1444511430585,212404.822331656,0.0,1.0
2025-03-17,26.53,26.6,26.42,26.55,58217,26.1740486349186,26.2431094492587,26.0655244980983,26.1937802961586,59008.7162877622,0.0,1.0
2025-03-18,26.5326,26.59,26.4,26.5112,27883,26.1766137508798,26.2332436186387,26.0457928368583,26.1555008733529,28262.192078803,0.0,1.0
2025-03-19,26.52,26.77,26.4,26.44,71922,26.1641828042985,26.4108285697991,26.0457928368583,26.0852561593384,72900.0960689909,0.0,1.0
2025-03-20,26.4229,26.46,26.3856,26.4345,4247,26.0683855889781,26.1049878205784,26.0315860407654,26.0798299524973,4304.75665311037,0.0,1.0
2025-03-21,26.3682,26.58,25.8,26.4588,56961,26.0144194954866,26.2233777880187,25.4538429996569,26.103803920904,57735.6354409747,0.0,1.0
2025-03-24,26.54,26.54,26.23,26.38,33204,26.1839144655386,26.1839144655386,25.8780737163179,26.0260611756182,33655.5544878447,0.0,1.0
2025-03-25,26.29,26.51,26.28,26.32,28694,25.937268700038,26.1543169736785,25.927402869418,25.9668661918981,29084.2211924533,0.0,1.0
2025-03-26,26.27,26.34,26.1708,26.3,12500,25.917537038798,25.9865978531381,25.8196679990474,25.9471345306581,12669.9925038567,0.0,1.0
2025-03-27,26.2205,26.35,26.2,26.35,38517,25.8687011772289,25.9964636837582,25.8484762244578,25.9964636837582,39040.808101684,0.0,1.0
2025-03-28,26.43,26.44,26.3,26.31,48476,26.0753903287183,26.0852561593384,25.9471345306581,25.9570003612781,49135.2445293568,0.0,1.0
2025-03-31,26.26,26.41,26.26,26.31,332277,25.907671208178,26.0556586674783,25.907671208178,25.9570003612781,336795.76793632,0.0,1.0
2025-04-01,26.27,26.389,26.23,26.23,43592,25.9646088898522,26.082225504161,25.9250738934459,25.9250738934459,44104.7213481257,0.047712,1.0
2025-04-02,26.345,26.4399,26.28,26.4394,20469,26.0387370081141,26.1325337870881,25.9744926389538,26.132039599633,20709.7527361622,0.0,1.0
2025-04-03,26.76,27.0,26.74,26.84,98789,26.4489125958297,26.6861225742676,26.4291450976265,26.5279825886423,99950.9386414935,0.0,1.0
2025-04-04,26.71,26.9617,26.45,26.86,136615,26.3994938503218,26.6482678152086,26.1425163736807,26.5477500868455,138221.841323504,0.0,1.0
2025-04-07,26.5071,26.74,26.467,26.52,112486,26.1989525810507,26.4291450976265,26.1593187471534,26.2117026173918,113809.040318528,0.0,1.0
2025-04-08,26.55,26.641,26.34,26.4313,122219,26.2413538646965,26.3312959815209,26.0337951335633,26.1240337628607,123656.518132836,0.0,1.0
2025-04-09,26.53,27.0333,26.5101,26.72,381450,26.2215863664933,26.7190354587759,26.2019177057812,26.4093775994234,385936.547032542,0.0,1.0
2025-04-10,27.0,27.195,26.9,26.9,156424,26.6861225742676,26.8788556817484,26.5872850832518,26.5872850832518,158263.831257093,0.0,1.0
2025-04-11,27.29,27.5281,27.18,27.45,361624,26.9727512982135,27.2080833643221,26.8640300580961,27.1308912838387,365877.357147976,0.0,1.0
2025-04-14,27.3662,27.4789,27.265,27.28,130399,27.0480654663675,27.1594553187423,26.9480419254595,26.9628675491119,131932.729837453,0.0,1.0
2025-04-15,27.27,27.4,27.26,27.4,811341,26.9529838000103,27.0814725383308,26.9431000509087,27.0814725383308,820883.848488476,0.0,1.0
2025-04-16,27.47,27.55,27.32,27.32,80558,27.1506587820419,27.2297287748546,27.0024025455182,27.0024025455182,81505.5088631471,0.0,1.0
2025-04-17,27.47,27.57,27.39,27.42,217802,27.1506587820419,27.2494962730577,27.0715887892293,27.101240036534,220363.74837274,0.0,1.0
2025-04-21,27.76,28.05,27.65,27.78,1408515,27.4372875059878,27.7239162299336,27.3285662658704,27.4570550041909,1425081.70282747,0.0,1.0
2025-04-22,27.56,27.9307,27.54,27.85,319874,27.2396125239561,27.6060031031517,27.219845025753,27.526241247902,323636.301076123,0.0,1.0
2025-04-23,27.35,27.53,27.26,27.5,266905,27.0320537928229,27.2099612766514,26.9431000509087,27.1803100293467,270044.289122351,0.0,1.0
2025-04-24,27.51,27.53,27.44,27.44,74996,27.1901937784482,27.2099612766514,27.1210075347372,27.1210075347372,75878.0896087364,0.0,1.0
2025-04-25,27.43,27.5,27.35,27.45,119840,27.1111237856356,27.1803100293467,27.0320537928229,27.1308912838387,121249.536758107,0.0,1.0
2025-04-28,27.59,27.64,27.42,27.45,94282,27.2692637712609,27.3186825167688,27.101240036534,27.1308912838387,95390.9281093775,0.0,1.0
2025-04-29,27.55,27.6,27.5,27.6,276859,27.2297287748546,27.2791475203625,27.1803100293467,27.2791475203625,280115.366299337,0.0,1.0
2025-04-30,27.49,27.57,27.46,27.57,74508,27.1704262802451,27.2494962730577,27.1407750329403,27.2494962730577,75384.349839561,0.0,1.0
2025-05-01,27.29,27.34,27.23,27.33,67304,27.0109648373649,27.0604535966858,26.9515783261798,27.0505558448216,67999.2799612702,0.038663,1.0
2025-05-02,27.37,27.5,27.26,27.42,96602,27.0901468522784,27.2188176265128,26.9812715817723,27.1396356115993,97599.9412043655,0.0,1.0
2025-05-05,27.45,27.57,27.41,27.5,66225,27.1693288671919,27.2881018895621,27.1297378597351,27.2188176265128,66909.1334160691,0.0,1.0
2025-05-06,27.65,27.68,27.53,27.53,86385,27.3672839044756,27.3969771600682,27.2485108821054,27.2485108821054,87277.3950947095,0.0,1.0
2025-05-07,27.45,27.57,27.4,27.5,107588,27.1693288671919,27.2881018895621,27.119840107871,27.2188176265128,108699.431422696,0.0,1.0
2025-05-08,27.22,27.43,27.14,27.43,74236,26.9416805743156,27.1495333634635,26.8624985594021,27.1495333634635,75002.8905741836,0.0,1.0
2025-05-09,27.31,27.3489,27.2,27.2,38991,27.0307603410933,27.069262595845,26.9218850705872,26.9218850705872,39393.7942019773,0.0,1.0
2025-05-12,26.83,26.96,26.78,26.96,213558,26.5556682516123,26.6843390258468,26.5061794922914,26.6843390258468,215764.148192811,0.0,1.0
2025-05-13,27.03,27.03,26.86,26.89,154454,26.7536232888961,26.7536232888961,26.5853615072049,26.6150547627974,156049.577842892,0.0,1.0
2025-05-14,27.03,27.2272,26.98,27.18,96575,26.7536232888961,26.9488069556578,26.7041345295751,26.9020895668589,97572.6622824744,0.0,1.0
2025-05-15,27.19,27.21,27.1,27.19,1168529,26.911987318723,26.9317828224514,26.8229075519454,26.911987318723,1180600.41920039,0.0,1.0
2025-05-16,27.13,27.223,27.05,27.16,189753,26.8526008075379,26.9446498998749,26.7734187926244,26.8822940631305,191713.232058881,0.0,1.0
2025-05-19,27.3,27.6,27.25,27.33,152710,27.0208625892291,27.3177951451547,26.9713738299082,27.0505558448216,154287.561554819,0.0,1.0
2025-05-20,27.4,27.43,27.22,27.33,80527,27.119840107871,27.1495333634635,26.9416805743156,27.0505558448216,81358.8793747949,0.0,1.0
2025-05-21,27.49,27.59,27.39,27.45,433059,27.2089198746486,27.3078973932905,27.1099423560068,27.1693288671919,437532.690192971,0.0,1.0
2025-05-22,27.43,27.4699,27.2916,27.46,97461,27.1495333634635,27.1890253934016,27.0125484776632,27.1792266190561,98467.8150526767,0.0,1.0
2025-05-23,27.71,27.76,27.46,27.46,273466,27.4266704156607,27.4761591749817,27.1792266190561,27.1792266190561,276291.024216818,0.0,1.0
2025-05-27,27.54,27.63,27.5192,27.63,113822,27.2584086339696,27.3474884007472,27.2378213100921,27.3474884007472,114997.831388204,0.0,1.0
2025-05-28,27.61,27.61,27.42,27.49,67561,27.3276928970189,27.3276928970189,27.1396356115993,27.2089198746486,68258.9348844551,0.0,1.0
2025-05-29,27.61,27.65,27.5,27.575,25751,27.3276928970189,27.3672839044756,27.2188176265128,27.2930507654942,26017.0191709656,0.0,1.0
2025-05-30,27.57,27.79,27.44,27.57,189586,27.2881018895621,27.5058524305742,27.1594311153277,27.2881018895621,191544.506875332,0.0,1.0
2025-06-02,27.73,29.015,27.59,27.64,106923,27.4903119703723,28.7642048979571,27.3515220794292,27.4010898976231,107855.261635281,0.044299,1.0
2025-06-03,27.56,27.67,27.55,27.58,437569,27.3217813885128,27.4308305885395,27.311867824874,27.3416085157904,441384.164103965,0.0,1.0
2025-06-04,27.65,27.79,27.6,27.61,9950556,27.4110034612619,27.549793352205,27.361435643068,27.3713492067067,10037314.897604,0.0,1.0
2025-06-05,27.68,27.7956,27.591,27.79,129417,27.4407441521783,27.5553449478427,27.352513435793,27.549793352205,130545.386820919,0.0,1.0
2025-06-06,27.4,27.84,27.4,27.84,132372,27.1631643702921,27.599361170399,27.1631643702921,27.599361170399,133526.151465872,0.0,1.0
2025-06-09,27.66,27.669,27.5,27.57,69896,27.4209170249007,27.4298392321756,27.26230000668,27.3316949521516,70505.4232228764,0.0,1.0
2025-06-10,27.63,27.7192,27.55,27.66,317014,27.3911763339843,27.4796053216424,27.311867824874,27.4209170249007,319778.045060904,0.0,1.0
2025-06-11,27.67,27.74,27.56,27.67,74324,27.4308305885395,27.5002255340111,27.3217813885128,27.4308305885395,74972.0309548052,0.0,1.0
2025-06-12,27.84,27.9672,27.82,27.92,45581,27.599361170399,27.7254616998844,27.5795340431214,27.6786696795093,45978.4207382672,0.0,1.0
2025-06-13,27.8,27.9,27.7,27.79,36825,27.5597069158438,27.6588425522317,27.4605712794559,27.549793352205,37146.077174408,0.0,1.0
2025-06-16,27.8,27.9999,27.8,27.87,185106,27.5597069158438,27.7578790529833,27.5597069158438,27.6291018613154,186719.939211024,0.0,1.0
2025-06-17,27.66,27.82,27.61,27.81,110127,27.4209170249007,27.5795340431214,27.3713492067067,27.5696204794826,111087.19731123,0.0,1.0
2025-06-18,27.71,27.761,27.55,27.68,116629,27.4704848430947,27.5210440176525,27.311867824874,27.4407441521783,117645.888249125,0.0,1.0
2025-06-20,27.6,27.75,27.6,27.68,61726,27.361435643068,27.5101390976498,27.361435643068,27.4407441521783,62264.1889930076,0.0,1.0
2025-06-23,27.72,27.72,27.4,27.6,56721,27.4803984067335,27.4803984067335,27.1631643702921,27.361435643068,57215.5503980881,0.0,1.0
2025-06-24,27.9,27.92,27.7838,27.85,62298,27.6588425522317,27.6786696795093,27.543646942749,27.6092747340378,62841.1762609986,0.0,1.0
2025-06-25,27.89,28.289,27.73,28.01,83270,27.6489289885929,28.0444801777808,27.4903119703723,27.7678917522585,83996.0311286615,0.0,1.0
2025-06-26,28.04,28.11,27.9601,28.1,80759,27.7976324431748,27.8670273886464,27.7184230697009,27.8571138250076,81463.1377197018,0.0,1.0
2025-06-27,27.94,28.05,27.92,28.03,110390,27.6984968067869,27.8075460068136,27.6786696795093,27.787718879536,111352.490408225,0.0,1.0
2025-06-30,28.07,28.2,28.01,28.02,60637,27.8273731340912,27.9562494613955,27.7678917522585,27.7778053158973,61165.6940020252,0.0,1.0
2025-07-01,28.04,29.24,28.03,29.24,165310,27.8475125386234,29.039274844128,27.8375811860775,29.039274844128,166452.65510056,0.050315,1.0
2025-07-02,28.03,28.12,27.97,28.01,143172,27.8375811860775,27.9269633589904,27.7779930708023,27.8177184809858,144161.632908217,0.0,1.0
2025-07-03,27.98,28.06,27.95,28.0,46259,27.7879244233482,27.8673752437152,27.7581303657106,27.8077871284399,46578.7512691113,0.0,1.0
2025-07-07,27.87,28.0286,27.8,27.98,49892,27.6786795453436,27.8361907967211,27.6091600775225,27.7879244233482,50236.8632767354,0.0,1.0
2025-07-08,27.9,27.9,27.76,27.83,59480,27.7084736029812,27.7084736029812,27.569434667339,27.6389541351601,59891.1374108118,0.0,1.0
2025-07-09,27.82,27.95,27.8,27.84,645461,27.6290227826142,27.7581303657106,27.6091600775225,27.648885487706,649922.552863485,0.0,1.0
2025-07-10,27.8,27.9111,27.752,27.78,68419,27.6091600775225,27.7194974043071,27.5614895853023,27.5892973724308,68891.9255297635,0.0,1.0
2025-07-11,27.74,27.913,27.7,27.75,41301,27.5495719622473,27.7213843612909,27.5098465520638,27.5595033147931,41586.4806019492,0.0,1.0
2025-07-14,27.76,27.8146,27.68,27.74,61994,27.569434667339,27.6236598522395,27.489983846972,27.5495719622473,62422.5146712487,0.0,1.0
2025-07-15,27.56,27.72,27.5,27.72,40939,27.3708076164216,27.5297092571555,27.3112195011464,27.5297092571555,41221.9783870414,0.0,1.0
2025-07-16,27.68,27.81,27.51,27.63,62113,27.489983846972,27.6190914300684,27.3211508536922,27.4403270842427,62542.3372225582,0.0,1.0
2025-07-17,27.59,27.66,27.5204,27.6,61026,27.4006016740592,27.4701211418803,27.3314794603399,27.4105330266051,61447.8236656389,0.0,1.0
2025-07-18,27.61,27.88,27.59,27.7,54507,27.4204643791509,27.6886108978895,27.4006016740592,27.5098465520638,54883.7630607116,0.0,1.0
2025-07-21,27.75,27.8399,27.65,27.65,39301,27.5595033147931,27.6487861741805,27.4601897893344,27.4601897893344,39572.6562101937,0.0,1.0
2025-07-22,27.94,27.94,27.78,27.78,65509,27.7481990131647,27.7481990131647,27.5892973724308,27.5892973724308,65961.8110397591,0.0,1.0
2025-07-23,27.95,27.95,27.72,27.72,30775,27.7581303657106,27.7581303657106,27.5297092571555,27.5297092571555,30987.7228281394,0.0,1.0
2025-07-24,27.94,27.99,27.83,27.94,52078,27.7481990131647,27.7978557758941,27.6389541351601,27.7481990131647,52437.9733369243,0.0,1.0
2025-07-25,27.8,27.85,27.72,27.79,70001,27.6091600775225,27.6588168402519,27.5297092571555,27.5992287249766,70484.8606236422,0.0,1.0
2025-07-28,27.51,27.6808,27.51,27.65,69172,27.3211508536922,27.4907783551757,27.3211508536922,27.4601897893344,69650.1304132596,0.0,1.0
2025-07-29,27.56,27.6,27.4228,27.47,50328,27.3708076164216,27.4105330266051,27.2345494594922,27.2814254435087,50675.8769941381,0.0,1.0
2025-07-30,27.26,27.4767,27.26,27.35,90869,27.0728670400455,27.2880794497145,27.0728670400455,27.1622492129583,91497.10432722,0.0,1.0
2025-07-31,27.17,27.28,27.15,27.21,32237,26.9834848671326,27.0927297451372,26.9636221620409,27.0232102773161,32459.8284585128,0.0,1.0
2025-08-01,27.49,27.58,27.39,27.5,68192,27.3485008054683,27.4380375487383,27.2490155351683,27.3584493324983,68544.8205491826,0.047539,1.0
2025-08-04,27.58,27.6799,27.51,27.64,54701,27.4380375487383,27.537423333768,27.3683978595283,27.4977287109183,54984.0190764435,0.0,1.0
2025-08-05,27.45,27.65,27.44,27.65,61501,27.3087066973483,27.5076772379483,27.2987581703183,27.5076772379483,61819.2017919298,0.0,1.0
2025-08-06,27.63,27.72,27.5643,27.6,46567,27.4877801838883,27.5773169271583,27.4224183613012,27.4579346027983,46807.9343400074,0.0,1.0
2025-08-07,27.62,27.75,27.56,27.75,88053,27.4778316568583,27.6071625082483,27.4181404946783,27.6071625082483,88508.5799480463,0.0,1.0
2025-08-08,27.62,27.69,27.54,27.69,5406965,27.4778316568583,27.5474713460683,27.3982434406183,27.5474713460683,5434940.25165285,0.0,1.0
2025-08-11,27.59,27.6,27.4812,27.57,42080,27.4479860757683,27.4579346027983,27.3397461016819,27.4280890217083,42297.7189217152,0.0,1.0
2025-08-12,27.6,27.68,27.52,27.52,69898,27.4579346027983,27.5375228190383,27.3783463865583,27.3783463865583,70259.6472716266,0.0,1.0
2025-08-13,27.75,27.8099,27.6831,27.71,22377,27.6071625082483,27.666754185158,27.5406068624176,27.5673684001283,22492.7770035936,0.0,1.0
2025-08-14,27.61,27.72,27.55,27.72,86961,27.4678831298283,27.5773169271583,27.4081919676483,27.5773169271583,87410.9300178535,0.0,1.0
2025-08-15,27.71,27.79,27.68,27.7245,35045,27.5673684001283,27.6469566163683,27.5375228190383,27.5817937643218,35226.3203329731,0.0,1.0
2025-08-18,27.6499,27.71,27.59,27.71,29623,27.507577752678,27.5673684001283,27.4479860757683,27.5673684001283,29776.2672913015,0.0,1.0
2025-08-19,27.59,27.775,27.58,27.59,40336,27.4479860757683,27.6320338258233,27.4380375487383,27.4479860757683,40544.6955899787,0.0,1.0
2025-08-20,27.605,27.683,27.57,27.683,59208,27.4629088663133,27.5405073771473,27.4280890217083,27.5405073771473,59514.3379733107,0.0,1.0
2025-08-21,27.52,27.65,27.44,27.65,28212,27.3783463865583,27.5076772379483,27.2987581703183,27.5076772379483,28357.9668778381,0.0,1.0
2025-08-22,27.77,27.81,27.485,27.49,64500,27.6270595623083,27.6668536704283,27.3435265419533,27.3485008054683,64833.718404245,0.0,1.0
2025-08-25,27.61,27.74,27.58,27.74,138600,27.4678831298283,27.5972139812183,27.4380375487383,27.5972139812183,139317.106524471,0.0,1.0
2025-08-26,27.7,27.71,27.5808,27.64,548616,27.5574198730983,27.5673684001283,27.4388334309007,27.4977287109183,551454.500094004,0.0,1.0
2025-08-27,27.7,27.7,27.5478,27.59,59343,27.5574198730983,27.5574198730983,27.4060032917017,27.4479860757683,59650.0364536916,0.0,1.0
2025-08-28,27.79,27.85,27.6,27.6,88848,27.6469566163683,27.7066477785483,27.4579346027983,27.4579346027983,89307.6932214009,0.0,1.0
2025-08-29,27.7917,27.82,27.7232,27.77,32400,27.6486478659634,27.6768021974583,27.5805004558079,27.6270595623083,32567.6352914347,0.0,1.0
2025-09-02,27.55,27.8,27.5001,27.8,234345,27.4585295247147,27.7076994841041,27.4087952008206,27.7076994841041,235125.655370181,0.050598,1.0
2025-09-03,27.65,27.855,27.55,27.55,135407,27.5581975084705,27.7625168751698,27.4585295247147,27.4585295247147,135858.070864367,0.0,1.0
2025-09-04,27.6449,27.69,27.5501,27.69,188339,27.5531144412989,27.5980647019728,27.4586291926985,27.5980647019728,188966.399141285,0.0,1.0
2025-09-05,27.81,27.8917,27.7201,27.89,31118,27.7176662824797,27.7990950252082,27.6280647650833,27.7974006694843,31221.6609861925,0.0,1.0
2025-09-08,27.895,27.97,27.83,27.85,69558,27.8023840686721,27.8771350564889,27.7375998792309,27.757533475982,69789.7131845742,0.0,1.0
2025-09-09,27.845,27.912,27.8,27.8684,67924,27.7525500767942,27.8193276259106,27.7076994841041,27.7758723849931,68150.2699667762,0.0,1.0
2025-09-10,27.78,27.8899,27.78,27.88,85582,27.687765887353,27.7973010015006,27.687765887353,27.7874338711087,85867.0926961991,0.0,1.0
2025-09-11,27.88,27.91,27.74,27.74,44420,27.7874338711087,27.8173342662355,27.6478986938507,27.6478986938507,44567.9729097845,0.0,1.0
2025-09-12,27.875,27.9,27.785,27.8,31298,27.782450471921,27.8073674678599,27.6927492865408,27.7076994841041,31402.2606062681,0.0,1.0
2025-09-15,27.9,27.96,27.8693,27.96,121641,27.8073674678599,27.8671682581134,27.7767693968469,27.8671682581134,122046.213253469,0.0,1.0
2025-09-16,28.02,28.0899,27.9535,27.9535,130779,27.9269690483668,27.9966369690121,27.8606898391692,27.8606898391692,131214.653965977,0.0,1.0
2025-09-17,28.03,28.1755,27.98,28.12,45653,27.9369358467424,28.081952763107,27.8871018548645,28.0266370321226,45805.0803073027,0.0,1.0
2025-09-18,27.82,27.9,27.725,27.8,76642,27.7276330808553,27.8073674678599,27.6329484962873,27.7076994841041,76897.3115657743,0.0,1.0
2025-09-19,27.78,27.849214,27.76,27.76,77622,27.687765887353,27.7567500856297,27.6678322906018,27.6678322906018,77880.576163964,0.0,1.0
2025-09-22,27.93,27.93,27.8,27.9,59480,27.8372678629866,27.8372678629866,27.7076994841041,27.8073674678599,59678.141122782,0.0,1.0
2025-09-23,27.905,27.95,27.8505,27.95,57145,27.8123508670477,27.8572014597378,27.7580318159008,27.8572014597378,57335.3627179115,0.0,1.0
2025-09-24,27.715,27.83,27.7108,27.83,12422,27.6229816979117,27.7375998792309,27.618795642594,27.7375998792309,12463.3804476664,0.0,1.0
2025-09-25,27.55,27.68,27.52,27.6355,66775,27.4585295247147,27.5880979035972,27.428629129588,27.5437456508259,66997.4423919598,0.0,1.0
2025-09-26,27.64,27.68,27.56,27.56,34005,27.5482307100949,27.5880979035972,27.4684963230903,27.4684963230903,34118.2782259617,0.0,1.0
2025-09-29,27.78,27.79,27.701,27.72,42045,27.687765887353,27.6977326857285,27.6090281801859,27.6279650970995,42185.0612560082,0.0,1.0
2025-09-30,27.82,27.84,27.75,27.8,84595,27.7276330808553,27.7475666776064,27.6578654922262,27.7076994841041,84876.8047794509,0.0,1.0
2025-10-01,27.7929,27.84,27.7456,27.84,240799,27.7476683389499,27.7946916858753,27.7004453175152,27.7946916858753,241191.52807177,0.047202,1.0
2025-10-02,27.79,27.86,27.6899,27.86,28771,27.7447730585659,27.8146591367991,27.6448359666925,27.8146591367991,28817.8998008833,0.0,1.0
2025-10-03,27.79,27.79,27.72,27.76,559060,27.7447730585659,27.7447730585659,27.6748869803328,27.7148218821803,559971.327471476,0.0,1.0
2025-10-06,27.58,27.66,27.5594,27.59,71141,27.5351148238664,27.6149846275615,27.514548349415,27.5450985493283,71256.967423261,0.0,1.0
2025-10-07,27.44,27.5699,27.44,27.54,28848,27.3953426674001,27.5250312611499,27.3953426674001,27.4951799220189,28895.025319102,0.0,1.0
2025-10-08,27.38,27.445,27.355,27.41,41890,27.3354403146288,27.400334530131,27.3104810009741,27.3653914910145,41958.2851711447,0.0,1.0
2025-10-09,27.25,27.4647,27.25,27.36,34758,27.2056518836244,27.4200024692909,27.2056518836244,27.3154728637051,34814.659249908,0.0,1.0
2025-10-10,27.37,27.4496,27.2846,27.32,73890,27.3254565891669,27.4049270438435,27.2401955737225,27.2755379618575,74010.4485866766,0.0,1.0
2025-10-13,27.34,27.37,27.3137,27.34,11339,27.2955054127813,27.3254565891669,27.2692482148166,27.2955054127813,11357.4837802724,0.0,1.0
2025-10-14,27.37,27.4281,27.26,27.33,67535,27.3254565891669,27.3834620341005,27.2156356090863,27.2855216873194,67645.0892583733,0.0,1.0
2025-10-15,27.43,27.4912,27.35,27.4,41866,27.3853589419382,27.4464593417649,27.3054891382432,27.3554077655526,41934.246048583,0.0,1.0
2025-10-16,27.58,27.6292,27.44,27.44,24704,27.5351148238664,27.5842347531389,27.3953426674001,27.3953426674001,24744.2701567906,0.0,1.0
2025-10-17,27.48,27.5492,27.3,27.5,61648,27.4352775692476,27.5043649494438,27.2555705109338,27.4552450201714,61748.4928200222,0.0,1.0
2025-10-20,27.46,27.5591,27.45,27.52,53623,27.4153101183239,27.5142488376511,27.405326392862,27.4752124710951,53710.4112134707,0.0,1.0
2025-10-21,27.37,27.4353,27.36,27.42,33469,27.3254565891669,27.390650316433,27.3154728637051,27.3753752164763,33523.5580423261,0.0,1.0
2025-10-22,27.47,27.5287,27.34,27.39,300965,27.4252938437857,27.483898312247,27.2955054127813,27.3454240400907,301455.605073611,0.0,1.0
2025-10-23,27.43,27.43,27.34,27.35,339862,27.3853589419382,27.3853589419382,27.2955054127813,27.3054891382432,340416.011335297,0.0,1.0
2025-10-24,27.44,27.455,27.3619,27.42,18267,27.3953426674001,27.4103182555929,27.3173697715428,27.3753752164763,18296.777159735,0.0,1.0
2025-10-27,27.4,27.5,27.35,27.35,85442,27.3554077655526,27.4552450201714,27.3054891382432,27.3054891382432,85581.2795796834,0.0,1.0
2025-10-28,27.49,27.56,27.4,27.41,242696,27.4452612947095,27.5151473729427,27.3554077655526,27.3653914910145,243091.620384247,0.0,1.0
2025-10-29,27.44,27.55,27.31,27.51,189745,27.3953426674001,27.5051636474808,27.2655542363957,27.4652287456333,190054.304602503,0.0,1.0
2025-10-30,27.29,27.3,27.25,27.27,38967,27.2455867854719,27.2555705109338,27.2056518836244,27.2256193345481,39030.5203691572,0.0,1.0
2025-10-31,27.19,27.31,27.16,27.16,115789,27.1457495308531,27.2655542363957,27.1157983544675,27.1157983544675,115977.748428782,0.0,1.0
2025-11-03,27.17,27.24,27.105,27.17,60453,27.17,27.24,27.105,27.17,60453,0.04429,1.0
2025-11-04,27.08,27.19,27.06,27.1,191547,27.08,27.19,27.06,27.1,191547,0.0,1.0
2025-11-05,27.12,27.17,27.04,27.12,45182,27.12,27.17,27.04,27.12,45182,0.0,1.0
2025-11-06,27.19,27.27,27.1,27.27,626349,27.19,27.27,27.1,27.27,626349,0.0,1.0
2025-11-07,27.19,27.28,27.1801,27.2,286709,27.19,27.28,27.1801,27.2,286709,0.0,1.0
2025-11-10,27.24,27.32,27.16,27.32,59720,27.24,27.32,27.16,27.32,59720,0.0,1.0
2025-11-11,27.2,27.34,27.2,27.24,18113,27.2,27.34,27.2,27.24,18113,0.0,1.0
2025-11-12,27.19,27.27,27.1413,27.19,27526,27.19,27.27,27.1413,27.19,27526,0.0,1.0
2025-11-13,27.22,27.33,27.2,27.2,43442,27.22,27.33,27.2,27.2,43442,0.0,1.0
2025-11-14,27.25,27.34,27.22,27.34,28321,27.25,27.34,27.22,27.34,28321,0.0,1.0
2025-11-17,27.13,27.27,27.08,27.23,146804,27.13,27.27,27.08,27.23,146804,0.0,1.0
2025-11-18,27.11,27.2794,27.085,27.17,36502,27.11,27.2794,27.085,27.17,36502,0.0,1.0
2025-11-19,26.98,27.21,26.97,27.08,45088,26.98,27.21,26.97,27.08,45088,0.0,1.0
2025-11-20,27.0375,27.11,26.92,27.01,16916,27.0375,27.11,26.92,27.01,16916,0.0,1.0
2025-11-21,27.0,27.045,26.97,27.02,337147,27.0,27.045,26.97,27.02,337147,0.0,1.0
2025-11-24,26.76,27.08,26.76,27.08,106031,26.76,27.08,26.76,27.08,106031,0.0,1.0
2025-11-25,27.09,27.171,27.03,27.03,44272,27.09,27.171,27.03,27.03,44272,0.0,1.0
2025-11-26,27.13,27.17,26.8859,27.16,20681,27.13,27.17,26.8859,27.16,20681,0.0,1.0