date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2010-08-09,50.52,50.66,50.42,50.48,2356100,24.1297184906731,24.1965862774643,24.0819557858222,24.1106134087327,4932928.33258742,0.0,1.0
2010-08-10,50.49,50.77,50.474,50.55,149900,24.1153896792178,24.2491252528003,24.1077476464417,24.1440473021284,313843.197255998,0.0,1.0
2010-08-11,50.455,50.76,50.4,50.76,216100,24.09867273252,24.2443489823152,24.072403244852,24.2443489823152,452445.062888733,0.0,1.0
2010-08-12,50.34,50.67,50.06,50.67,25300,24.0437456219415,24.2013625479494,23.910010048359,24.2013625479494,52970.1994034471,0.0,1.0
2010-08-13,50.32,50.47,50.31,50.47,24000,24.0341930809713,24.1058371382476,24.0294168104862,24.1058371382476,50248.4105012938,0.0,1.0
2010-08-16,50.66,50.67,50.35,50.35,28000,24.1965862774643,24.2013625479494,24.0485218924266,24.0485218924266,58623.1455848428,0.0,1.0
2010-08-17,50.7,50.79,50.53,50.61,214100,24.2156913594047,24.2586777937705,24.1344947611582,24.1727049250389,448257.695346958,0.0,1.0
2010-08-18,50.71,50.87,50.7,50.87,23400,24.2204676298898,24.2968879576512,24.2156913594047,24.2968879576512,48992.2002387614,0.0,1.0
2010-08-19,50.66,50.89,50.55,50.89,49000,24.1965862774643,24.3064404986214,24.1440473021284,24.3064404986214,102590.504773475,0.0,1.0
2010-08-20,50.67,50.67,50.45,50.45,21200,24.2013625479494,24.2013625479494,24.0962845972775,24.0962845972775,44386.0959428096,0.0,1.0
2010-08-23,50.51,50.73,50.48,50.7,47100,24.124942220188,24.23002017086,24.1106134087327,24.2156913594047,98612.505608789,0.0,1.0
2010-08-24,50.47,50.5,50.32,50.32,327300,24.1058371382476,24.1201659497029,24.0341930809713,24.0341930809713,685262.698211395,0.0,1.0
2010-08-25,50.4,50.423,50.26,50.4,108200,24.072403244852,24.0833886669677,24.0055354580608,24.072403244852,226536.584009999,0.0,1.0
2010-08-26,50.52,50.63,50.39,50.39,218000,24.1297184906731,24.1822574660091,24.0676269743669,24.0676269743669,456423.062053418,0.0,1.0
2010-08-27,50.67,50.68,50.45,50.52,162100,24.2013625479494,24.2061388184345,24.0962845972775,24.1297184906731,339386.139260822,0.0,1.0
2010-08-30,50.54,50.65,50.5,50.63,68300,24.1392710316433,24.1918100069793,24.1201659497029,24.1822574660091,142998.601551598,0.0,1.0
2010-08-31,50.43,50.53,50.3918,50.53,64000,24.0867320563073,24.1344947611582,24.0684867030542,24.1344947611582,133995.761336783,0.0,1.0
2010-09-01,50.75,50.86,50.55,50.55,62300,24.2395727118302,24.2921116871661,24.1440473021284,24.1440473021284,130436.498926275,0.0,1.0
2010-09-02,50.82,50.89,50.7777,50.89,35600,24.2730066052258,24.3064404986214,24.2528029810739,24.3064404986214,74535.1422435857,0.0,1.0
2010-09-03,50.99,51.12,50.86,50.86,26700,24.3542032034723,24.4162947197785,24.2921116871661,24.2921116871661,55901.3566826893,0.0,1.0
2010-09-07,50.76,50.95,50.76,50.95,77100,24.2443489823152,24.335098121532,24.2443489823152,24.335098121532,161423.018735406,0.0,1.0
2010-09-08,50.9064,50.96,50.866,50.95,21900,24.314273582217,24.339874392017,24.2949774494572,24.335098121532,45851.6745824305,0.0,1.0
2010-09-09,50.99,51.17,50.91,51.16,117500,24.3542032034723,24.4401760722039,24.3159930395916,24.4353998017188,246007.843079251,0.0,1.0
2010-09-10,51.11,51.3,51.05,51.27,43900,24.4115184492934,24.5022675885101,24.3828608263828,24.4879387770548,91912.7175419498,0.0,1.0
2010-09-13,51.53,51.55,51.35,51.55,201600,24.6121218096672,24.6216743506373,24.5261489409355,24.6216743506373,422086.648210867,0.0,1.0
2010-09-14,51.61,51.6899,51.49,51.58,225400,24.6503319735479,24.6884943747237,24.5930167277268,24.6360031620926,471916.321957983,0.0,1.0
2010-09-15,51.47,51.65,51.38,51.65,153800,24.5834641867566,24.6694370554882,24.5404777523908,24.6694370554882,322008.563962458,0.0,1.0
2010-09-16,51.46,51.47,51.28,51.47,149800,24.5786879162715,24.5834641867566,24.4927150475399,24.5834641867566,313633.828878909,0.0,1.0
2010-09-17,51.5,51.54,51.31,51.5,333000,24.5977929982119,24.6168980801522,24.5070438589952,24.5977929982119,697196.69570545,0.0,1.0
2010-09-20,51.43,51.58,51.23,51.26,137100,24.6629699852514,24.7349016496066,24.5670610994445,24.5814474323155,285896.345988199,0.20646,1.0
2010-09-21,51.54,51.56,51.35,51.56,40400,24.7157198724452,24.7253107610259,24.6246064309286,24.7253107610259,84246.6256595422,0.0,1.0
2010-09-22,51.8,51.83,51.58,51.67,112100,24.8404014239942,24.8547877568653,24.7349016496066,24.7780606482197,233763.533080067,0.0,1.0
2010-09-23,51.68,51.77,51.43,51.69,203800,24.7828560925101,24.8260150911232,24.6629699852514,24.7876515368004,424986.690827096,0.0,1.0
2010-09-24,51.9,52.06,51.7501,51.77,116800,24.8883558668977,24.9650829755432,24.8164721569854,24.8260150911232,243564.501906795,0.0,1.0
2010-09-27,52.15,52.23,51.91,52.11,221200,25.0082419741564,25.0466055284791,24.893151311188,24.989060196995,461271.128611156,0.0,1.0
2010-09-28,52.29,52.3299,52.05,52.2,110000,25.0753781942212,25.0945120169397,24.9602875312529,25.0322191956081,229384.376795783,0.0,1.0
2010-09-29,52.42,52.48,52.34,52.43,85100,25.1377189699957,25.1664916357378,25.0993554156729,25.1425144142861,177460.095139283,0.0,1.0
2010-09-30,52.55,52.55,52.32,52.55,96800,25.2000597457702,25.2000597457702,25.0897645270922,25.2000597457702,201858.251580289,0.0,1.0
2010-10-01,52.74,52.79,52.64,52.73,221400,25.2911731872868,25.3151504087385,25.2432187443833,25.2863777429964,461688.191114421,0.0,1.0
2010-10-04,52.55,52.62,52.445,52.52,124500,25.2000597457702,25.2336278558026,25.1497075807216,25.1856734128992,259621.4082825,0.0,1.0
2010-10-05,53.14,53.19,52.71,52.85,190800,25.4829909589006,25.5069681803524,25.2767868544158,25.3439230744806,397877.628114868,0.0,1.0
2010-10-06,53.44,53.46,53.08,53.08,299600,25.626854287611,25.6364451761917,25.4542182931586,25.4542182931586,624759.629891061,0.0,1.0
2010-10-07,53.42,53.62,53.29,53.62,325800,25.6172633990303,25.7131722848373,25.5549226232558,25.7131722848373,679394.817818784,0.0,1.0
2010-10-08,53.58,53.65,53.3,53.48,281400,25.6939905076759,25.7275586177083,25.5597180675462,25.6460360647724,586806.942093939,0.0,1.0
2010-10-11,53.45,53.68,53.43,53.59,97000,25.6316497319014,25.7419449505794,25.6220588433207,25.6987859519662,202275.314083554,0.0,1.0
2010-10-12,53.52,53.57,53.31,53.47,236200,25.6652178419338,25.6891950633855,25.5645135118365,25.6412406204821,492550.816356036,0.0,1.0
2010-10-13,53.83,53.85,53.58,53.66,205500,25.8138766149345,25.8234675035152,25.6939905076759,25.7323540619987,428531.72210485,0.0,1.0
2010-10-14,53.94,54.1,53.82,53.9,275600,25.8666265021284,25.9433536107739,25.8090811706442,25.847444724967,574712.129499252,0.0,1.0
2010-10-15,53.76,53.99,53.7,53.97,158900,25.7803085049021,25.8906037235801,25.75153583916,25.8810128349994,331356.158844091,0.0,1.0
2010-10-18,53.72,53.78,53.65,53.65,63800,25.7611267277407,25.7898993934828,25.7275586177083,25.7275586177083,133042.938541554,0.0,1.0
2010-10-19,53.34,53.48,53.25,53.37,220900,25.5788998447076,25.6460360647724,25.5357408460945,25.5932861775786,460645.534856259,0.0,1.0
2010-10-20,53.52,54.37,53.0,53.45,137100,25.6652178419338,26.0728306066133,25.4158547388358,25.6316497319014,285896.345988199,0.0,1.0
2010-10-21,53.3299,53.68,53.21,53.58,156700,25.5740564459743,25.7419449505794,25.5165590689331,25.6939905076759,326768.471308175,0.0,1.0
2010-10-22,53.25,53.259,53.08,53.13,104300,25.5357408460945,25.5400567459558,25.4542182931586,25.4781955146103,217498.095452729,0.0,1.0
2010-10-25,53.25,53.28,53.08,53.13,148100,25.6248018374548,25.6392383455322,25.5429949583493,25.567055805145,307761.404362271,0.18572,1.0
2010-10-26,53.1,53.13,53.03,53.13,94400,25.5526192970676,25.567055805145,25.5189341115535,25.567055805145,196169.321889253,0.0,1.0
2010-10-27,52.62,52.94,52.5,52.94,207300,25.3216351678285,25.4756245873212,25.2638891355188,25.4756245873212,430782.84351316,0.0,1.0
2010-10-28,52.99,53.0,52.74,52.91,103700,25.499685434117,25.5044976034761,25.3793812001383,25.4611880792438,215495.324999106,0.0,1.0
2010-10-29,53.07,53.1,52.94,52.96,87600,25.5381827889901,25.5526192970676,25.4756245873212,25.4852489260395,182038.480905706,0.0,1.0
2010-11-01,53.22,53.52,53.13,53.23,264600,25.6103653293773,25.7547304101517,25.567055805145,25.6151774987365,549855.959448057,0.0,1.0
2010-11-02,53.36,53.45,53.2501,53.3,292400,25.6777357004054,25.7210452246377,25.6248499591484,25.6488626842505,607626.16229256,0.0,1.0
2010-11-03,53.6,53.64,53.39,53.45,263800,25.7932277650249,25.8124764424615,25.6921722084828,25.7210452246377,548193.507567639,0.0,1.0
2010-11-04,54.0,54.07,53.85,53.92,317000,25.9857145393908,26.0193997249048,25.9135319990036,25.9472171845176,658746.557615395,0.0,1.0
2010-11-05,53.86,53.9,53.71,53.81,146800,25.9183441683627,25.9375928457993,25.8461616279755,25.894283321567,305059.920056593,0.0,1.0
2010-11-08,53.37,53.6,53.3,53.6,126800,25.6825478697645,25.7932277650249,25.6488626842505,25.7932277650249,263498.623046159,0.0,1.0
2010-11-09,53.36,53.7,53.35,53.7,154100,25.6777357004054,25.8413494586164,25.6729235310462,25.8413494586164,320229.793465402,0.0,1.0
2010-11-10,53.37,53.39,53.12,53.32,281500,25.6825478697645,25.6921722084828,25.5622436357859,25.6584870229688,584975.255421874,0.0,1.0
2010-11-11,53.06,53.16,53.0,53.15,155600,25.533370619631,25.5814923132225,25.5044976034761,25.5766801438633,323346.890741185,0.0,1.0
2010-11-12,52.76,52.9792,52.66,52.97,118600,25.3890055388566,25.4944882912091,25.3408838452651,25.4900610953987,246458.49127188,0.0,1.0
2010-11-15,52.24,52.65,52.1301,52.6,222500,25.138772732181,25.336071675906,25.085886990924,25.3120108291103,462369.42924109,0.0,1.0
2010-11-16,51.71,52.11,51.52,52.01,185100,24.8837277561462,25.0762145305121,24.7922965383224,25.0280928369206,384649.803831577,0.0,1.0
2010-11-17,51.81,51.97,51.73,51.77,265800,24.9318494497377,25.008844159484,24.8933520948645,24.9126007723011,552349.637268682,0.0,1.0
2010-11-18,52.45,52.47,52.2,52.34,143400,25.2398282887231,25.2494526274413,25.1195240547444,25.1868944257724,297994.499564819,0.0,1.0
2010-11-19,52.67,52.67,52.39,52.51,156900,25.3456960146243,25.3456960146243,25.2109552725682,25.2687013048779,326048.375046863,0.0,1.0
2010-11-22,52.44,52.534,52.3301,52.49,86300,25.3050091226927,25.3503689788623,25.2519766951072,25.3291367057616,178840.95508749,0.14545,1.0
2010-11-23,51.74,51.97,51.7,51.97,158800,24.9672229597277,25.0782098418448,24.9479208932725,25.0782098418448,329083.935896794,0.0,1.0
2010-11-24,51.873,51.98,51.78,51.9,84400,25.031402330691,25.0830353584585,24.9865250261828,25.0444312255483,174903.552831798,0.0,1.0
2010-11-26,51.2801,51.47,51.25,51.41,43700,24.7452974506597,24.8369340111555,24.7307726456522,24.8079809114728,90560.2518809188,0.0,1.0
2010-11-29,51.12,51.2,50.94,51.15,132200,24.668040929673,24.7066450625833,24.5811816306248,24.6825174795143,273960.304317104,0.0,1.0
2010-11-30,51.14,51.41,50.9101,51.19,183000,24.6776919629005,24.8079809114728,24.5667533359496,24.7018195459695,379234.006732453,0.0,1.0
2010-12-01,51.56,51.6,51.25,51.25,99900,24.8803636606795,24.8996657271347,24.7307726456522,24.7307726456522,207024.465970339,0.0,1.0
2010-12-02,51.75,51.87,51.4101,51.47,92500,24.9720484763415,25.0299546757069,24.8080291666389,24.8369340111555,191689.320342906,0.0,1.0
2010-12-03,51.95,52.03,51.73,51.81,60700,25.0685588086172,25.1071629415275,24.9623974431139,25.0010015760242,125789.64048448,0.0,1.0
2010-12-06,52.1,52.17,51.83,51.94,673600,25.140941557824,25.1747201741205,25.0106526092518,25.0637332920034,1395912.71549169,0.0,1.0
2010-12-07,52.11,52.27,51.934,52.23,373700,25.1457670744378,25.2229753402583,25.0608379820351,25.2036732738032,774424.854185339,0.0,1.0
2010-12-08,51.83,51.91,51.68,51.76,471000,25.0106526092518,25.049256742162,24.938269860045,24.9768739929553,976061.296016309,0.0,1.0
2010-12-09,51.61,51.79,51.51,51.79,294800,24.9044912437485,24.9913505427966,24.8562360776106,24.9913505427966,610919.044725283,0.0,1.0
2010-12-10,51.7,51.75,51.5,51.58,173000,24.9479208932725,24.9720484763415,24.8514105609968,24.8900146939071,358510.836965652,0.0,1.0
2010-12-13,51.656,51.75,51.62,51.75,118200,24.9266886201719,24.9720484763415,24.9093167603623,24.9720484763415,244947.866643584,0.0,1.0
2010-12-14,51.63,51.73,51.55,51.7,85500,24.914142276976,24.9623974431139,24.8755381440658,24.9479208932725,177183.101506146,0.0,1.0
2010-12-15,51.43,51.72,51.3904,51.5,406700,24.8176319447003,24.9575719265001,24.7985228989097,24.8514105609968,842811.314415784,0.0,1.0
2010-12-16,51.44,51.5,51.3,51.3,87500,24.8224574613141,24.8514105609968,24.7549002287211,24.7549002287211,181327.735459506,0.0,1.0
2010-12-17,51.3,51.45,51.3,51.45,51400,24.7549002287211,24.8272829779279,24.7549002287211,24.8272829779279,106517.092601355,0.0,1.0
2010-12-20,51.32,51.41,51.19,51.41,158700,24.7645512619487,24.8079809114728,24.7018195459695,24.8079809114728,328876.704199126,0.0,1.0
2010-12-21,51.38,51.41,51.29,51.33,148200,24.7935043616314,24.8079809114728,24.7500747121073,24.7693767785625,307117.375943986,0.0,1.0
2010-12-22,51.12,51.17,50.97,51.05,439500,24.8348686900448,24.8591594458058,24.7619964227618,24.8008616319794,904665.141596103,0.34572,1.0
2010-12-23,51.147,51.24,51.08,51.1,90800,24.8479856981557,24.8931665038712,24.815436085436,24.8251523877404,186902.377376397,0.0,1.0
2010-12-27,51.2,51.25,51.146,51.25,47800,24.8737338992624,24.8980246550234,24.8474998830405,24.8980246550234,98391.3396320676,0.0,1.0
2010-12-28,51.32,51.49,51.2334,51.45,86000,24.9320317130888,25.0146202826762,24.8899601241107,24.9951876780674,177022.075488657,0.0,1.0
2010-12-29,51.55,51.56,51.32,51.37,164400,25.0437691895894,25.0486273407416,24.9320317130888,24.9563224688498,338400.339655061,0.0,1.0
2010-12-30,51.873,51.89,51.6701,51.7,209200,25.2006874718054,25.2089463287641,25.1021155849273,25.1166414568724,430616.490607292,0.0,1.0
2010-12-31,52.014,52.1,51.8,51.8,68600,25.2691874030514,25.3109675029603,25.1652229683943,25.1652229683943,141205.981145604,0.0,1.0
2011-01-03,52.124,52.21,51.98,51.99,192300,25.3226270657256,25.3644071656345,25.2526696891339,25.2575278402861,395829.594377545,0.0,1.0
2011-01-04,52.12,52.24,52.0,52.17,312900,25.3206838052647,25.3789816190911,25.2623859914383,25.3449745610257,644072.179306988,0.0,1.0
2011-01-05,52.01,52.03,51.86,51.99,181800,25.2672441425905,25.2769604448949,25.1943718753075,25.2575278402861,374216.433998116,0.0,1.0
2011-01-06,51.7,51.98,51.6601,51.98,86400,25.1166414568724,25.2526696891339,25.0972574337751,25.2526696891339,177845.433979302,0.0,1.0
2011-01-07,51.78,51.81,51.56,51.7,262300,25.1555066660899,25.1700811195465,25.0486273407416,25.1166414568724,539917.330240406,0.0,1.0
2011-01-10,51.49,51.5,51.26,51.43,175400,25.0146202826762,25.0194784338284,24.9028828061756,24.985471375763,361042.698147796,0.0,1.0
2011-01-11,51.61,51.66,51.41,51.6,286000,25.0729180965026,25.0972088522635,24.9757550734586,25.0680599453504,588701.320811115,0.0,1.0
2011-01-12,51.77,51.93,51.635,51.69,157100,25.1506485149377,25.2283789333729,25.0850634743831,25.1117833057201,323374.047200792,0.0,1.0
2011-01-13,51.81,51.95,51.75,51.88,85700,25.1700811195465,25.2380952356773,25.1409322126333,25.2040881776119,176404.556620674,0.0,1.0
2011-01-14,51.62,51.7,51.49,51.55,123800,25.0777762476548,25.1166414568724,25.0146202826762,25.0437691895894,254829.452854602,0.0,1.0
2011-01-18,51.59,51.7699,50.9,51.54,222000,25.0632017941982,25.1505999334262,24.7279893646964,25.0389110384372,456963.962307929,0.0,1.0
2011-01-19,51.318,51.61,51.19,51.61,167200,24.9310600828583,25.0729180965026,24.8688757481102,25.0729180965026,344163.849089576,0.0,1.0
2011-01-20,51.07,51.11,50.75,51.11,131000,24.8105779342838,24.8300105388926,24.6551170974134,24.8300105388926,269649.90568621,0.0,1.0
2011-01-21,51.01,51.02,50.875,50.94,92600,24.7814290273706,24.7862871785228,24.7158439868159,24.7474219693052,190607.490584298,0.0,1.0
2011-01-24,50.6895,50.809,50.52,50.75,187100,24.7002541797685,24.7584847871819,24.6176593014708,24.7297349475384,383963.880734805,0.15341,1.0
2011-01-25,50.758,50.89,50.59,50.59,140100,24.7336332308799,24.7979549060144,24.6517692807088,24.6517692807088,287511.16884525,0.0,1.0
2011-01-26,50.9599,51.009,50.71,50.82,179700,24.8320161567106,24.855941870719,24.710243530831,24.7638449267764,368777.709075599,0.0,1.0
2011-01-27,50.72,51.12,50.72,50.94,172300,24.7151163850079,24.9100305520821,24.7151163850079,24.8223191768987,353591.537416392,0.0,1.0
2011-01-28,50.39,50.78,50.31,50.78,84300,24.5543121971717,24.744353510069,24.5153293637568,24.744353510069,172999.225793394,0.0,1.0
2011-01-31,50.51,50.57,50.36,50.37,104300,24.6127864472939,24.6420235723551,24.5396936346411,24.544566488818,214042.93298044,0.0,1.0
2011-02-01,50.7,50.805,50.61,50.79,552800,24.7053706766542,24.7565356455111,24.6615149890625,24.7492263642459,1134448.06664992,0.0,1.0
2011-02-02,50.765,50.95,50.72,50.86,64300,24.7370442288037,24.8271920310755,24.7151163850079,24.7833363434838,131955.51860635,0.0,1.0
2011-02-03,50.69,50.77,50.55,50.75,89400,24.7004978224773,24.7394806558922,24.6322778640013,24.7297349475384,183465.371126091,0.0,1.0
2011-02-04,50.566,50.75,50.36,50.69,293700,24.6400744306843,24.7297349475384,24.5396936346411,24.7004978224773,602726.840041755,0.0,1.0
2011-02-07,50.46,50.68,50.28,50.55,286300,24.5884221764097,24.6956249683005,24.5007108012263,24.6322778640013,587540.668382547,0.0,1.0
2011-02-08,50.79,50.86,50.49,50.71,114000,24.7492263642459,24.7833363434838,24.6030407389402,24.710243530831,233949.130966156,0.0,1.0
2011-02-09,50.74,50.89,50.59,50.89,136500,24.7248620933616,24.7979549060144,24.6517692807088,24.7979549060144,280123.301551582,0.0,1.0
2011-02-10,50.78,50.78,50.44,50.63,175600,24.744353510069,24.744353510069,24.5786764680559,24.6712606974162,360363.749102255,0.0,1.0
2011-02-11,50.7,50.72,50.57,50.57,72800,24.7053706766542,24.7151163850079,24.6420235723551,24.6420235723551,149399.094160843,0.0,1.0
2011-02-14,50.69,50.75,50.54,50.62,72400,24.7004978224773,24.7297349475384,24.6274050098245,24.6663878432393,148578.220017103,0.0,1.0
2011-02-15,50.67,50.73,50.6698,50.73,59000,24.6907521141236,24.7199892391847,24.6906546570401,24.7199892391847,121078.936201783,0.0,1.0
2011-02-16,50.82,50.83,50.75,50.8,145000,24.7638449267764,24.7687177809533,24.7297349475384,24.7540992184227,297566.877106076,0.0,1.0
2011-02-17,51.172,51.19,50.83,50.89,155400,24.9353693938017,24.9441405313201,24.7687177809533,24.7979549060144,318909.604843339,0.0,1.0
2011-02-18,51.26,51.34,51.15,51.23,174700,24.978250510558,25.0172333439729,24.9246491146126,24.9636319480275,358516.782278838,0.0,1.0
2011-02-22,50.8,51.0,50.7701,51.0,92900,24.8416254251474,24.9394271000495,24.8270040747495,24.9394271000495,189976.296608296,0.17962,1.0
2011-02-23,50.71,50.85,50.655,50.81,116100,24.7976146714414,24.8660758438729,24.7707192108433,24.8465155088925,237419.246891531,0.0,1.0
2011-02-24,50.7499,50.78,50.61,50.61,90800,24.8171261055844,24.8318452576572,24.7487138339903,24.7487138339903,185681.891625762,0.0,1.0
2011-02-25,50.88,50.92,50.79,50.92,145500,24.8807460951082,24.9003064300887,24.8367353414023,24.9003064300887,297540.91664701,0.0,1.0
2011-02-28,50.99,51.0,50.93,51.0,110500,24.9345370163044,24.9394271000495,24.9051965138338,24.9394271000495,225967.50027144,0.0,1.0
2011-03-01,50.86,51.04,50.84,51.03,234900,24.870965927618,24.95898743503,24.8611857601278,24.9540973512849,480359.871617749,0.0,1.0
2011-03-02,51.0,51.02,50.861,50.97,57900,24.9394271000495,24.9492072675398,24.8714549359925,24.9247568488142,118402.880232728,0.0,1.0
2011-03-03,51.19,51.19,51.08,51.15,142800,25.0323386912066,25.0323386912066,24.9785477700104,25.0127783562262,292019.538812322,0.0,1.0
2011-03-04,51.22,51.28,51.15,51.23,146400,25.0470089424419,25.0763494449126,25.0127783562262,25.051899026187,299381.375925238,0.0,1.0
2011-03-07,51.18,51.27,51.15,51.21,204500,25.0274486074615,25.0714593611674,25.0127783562262,25.0421188586968,418193.247108683,0.0,1.0
2011-03-08,51.23,51.26,51.0701,51.12,183100,25.051899026187,25.0665692774223,24.9737065871027,24.9981081049908,374431.215381907,0.0,1.0
2011-03-09,51.38,51.4,51.31,51.36,88300,25.1252502823636,25.1350304498538,25.0910196961479,25.1154701148734,180569.504741793,0.0,1.0
2011-03-10,51.1,51.37,51.1,51.37,69000,24.9883279375006,25.1203601986185,24.9883279375006,25.1203601986185,141101.877997551,0.0,1.0
2011-03-11,51.34,51.36,51.15,51.25,75200,25.1056899473832,25.1154701148734,25.0127783562262,25.0616791936772,153780.597469794,0.0,1.0
2011-03-14,51.45,51.47,51.32,51.34,118500,25.1594808685794,25.1692610360696,25.095909779893,25.1056899473832,242327.138300141,0.0,1.0
2011-03-15,51.11,51.1932,50.81,50.81,156000,24.9932180212457,25.033903518005,24.8465155088925,24.8465155088925,319012.94155968,0.0,1.0
2011-03-16,50.87,51.17,50.86,51.17,110500,24.8758560113631,25.0225585237164,24.870965927618,25.0225585237164,225967.50027144,0.0,1.0
2011-03-17,50.98,51.06,50.93,51.03,79500,24.9296469325593,24.9687676025202,24.9051965138338,24.9540973512849,162573.902910222,0.0,1.0
2011-03-18,51.14,51.17,51.05,51.11,78700,25.007888272481,25.0225585237164,24.9638775187751,24.9932180212457,160937.939107352,0.0,1.0
2011-03-21,51.24,51.24,51.07,51.23,84000,25.1428301334273,25.1428301334273,25.0594132496903,25.1379232579134,171188.365715347,0.17595,1.0
2011-03-22,51.43,51.44,51.268,51.31,68300,25.2360607681922,25.2409676437061,25.1565693848663,25.1771782620249,139192.444980455,0.0,1.0
2011-03-23,51.5099,51.52,51.27,51.3,92500,25.2752667035485,25.2802226478176,25.1575507599691,25.1722713865109,188510.997960353,0.0,1.0
2011-03-24,51.67,51.67,51.5,51.5,132500,25.3538257805267,25.3538257805267,25.2704088967897,25.2704088967897,270029.267348613,0.0,1.0
2011-03-25,51.7,51.77,51.61,51.67,194300,25.3685464070685,25.4028945356661,25.3243845274431,25.3538257805267,395974.993553476,0.0,1.0
2011-03-28,51.7,51.7,51.47,51.47,489600,25.3685464070685,25.3685464070685,25.2556882702479,25.2556882702479,997783.61731231,0.0,1.0
2011-03-29,51.81,51.81,51.54,51.7,320700,25.4225220377219,25.4225220377219,25.2900363988455,25.3685464070685,653572.724820378,0.0,1.0
2011-03-30,51.78,51.81,51.63,51.77,198100,25.40780141118,25.4225220377219,25.334198278471,25.4028945356661,403719.229145361,0.0,1.0
2011-03-31,51.91,51.97,51.82,51.9,740900,25.4715907928613,25.5010320459449,25.4274289132358,25.4666839173473,1509922.14474405,0.0,1.0
2011-04-01,52.11,52.2,51.95,52.18,527300,25.5697283031401,25.6138901827655,25.491218294917,25.6040764317376,1074614.58621074,0.0,1.0
2011-04-04,52.35,52.39,52.18,52.2,196000,25.6874933154746,25.7071208175304,25.6040764317376,25.6138901827655,399439.520002477,0.0,1.0
2011-04-05,52.4792,52.51,52.329,52.35,237500,25.7508901471147,25.7660033236976,25.6771888768953,25.6874933154746,484014.724492797,0.0,1.0
2011-04-06,52.72,52.81,52.695,52.81,671600,25.8690477094904,25.9132095891158,25.8567805207055,25.9132095891158,1368691.74302889,0.0,1.0
2011-04-07,52.895,52.93,52.74,52.76,247900,25.9549180309843,25.9720920952831,25.8788614605183,25.8886752115461,505209.474533745,0.0,1.0
2011-04-08,53.14,53.2,53.01,53.01,214000,26.0751364810759,26.1045777341595,26.0113470993946,26.0113470993946,436122.741227193,0.0,1.0
2011-04-11,53.1,53.16,53.02,53.08,288600,26.0555089790201,26.0849502321037,26.0162539749086,26.0456952279922,588154.313636299,0.0,1.0
2011-04-12,53.0,53.13,52.82,53.07,372900,26.0064402238807,26.0702296055619,25.9181164646298,26.0407883524783,759954.066372058,0.0,1.0
2011-04-13,52.97,53.02,52.87,53.0,284800,25.9917195973389,26.0162539749086,25.9426508421995,26.0064402238807,580410.078044414,0.0,1.0
2011-04-14,53.04,53.05,52.84,52.92,257400,26.0260677259365,26.0309746014504,25.9279302156577,25.9671852197692,524570.063513455,0.0,1.0
2011-04-15,53.17,53.22,52.993,53.04,288100,26.0898571076177,26.1143914851874,26.0030054110209,26.0260677259365,587135.335268946,0.0,1.0
2011-04-18,52.69,52.92,52.69,52.89,302100,25.8543270829486,25.9671852197692,25.8543270829486,25.9524645932274,615666.729554836,0.0,1.0
2011-04-19,53.05,53.06,52.89,52.89,176800,26.0309746014504,26.0358814769643,25.9524645932274,25.9524645932274,360310.750696111,0.0,1.0
2011-04-20,53.37,53.41,53.21,53.29,377300,26.1879946178965,26.2076221199522,26.1094846096734,26.1487396137849,768921.076004766,0.0,1.0
2011-04-21,53.53,53.55,53.443,53.47,162000,26.2665046261195,26.2763183771474,26.2238148091482,26.2370633730359,330148.991022455,0.0,1.0
2011-04-25,53.3,53.5,53.28,53.49,231100,26.253992093559,26.3525061351858,26.2441406893963,26.3475804331045,469171.696102626,0.2045,1.0
2011-04-26,53.47,53.53,53.3372,53.35,248500,26.3377290289418,26.3672832414298,26.2723157053016,26.2786206039657,504496.609612733,0.0,1.0
2011-04-27,53.4,53.5,53.3201,53.5,339200,26.3032491143724,26.3525061351858,26.2638927547425,26.3525061351858,688632.796702773,0.0,1.0
2011-04-28,53.67,53.68,53.42,53.56,177000,26.4362430705687,26.44116877265,26.3131005185351,26.3820603476739,359339.637430397,0.0,1.0
2011-04-29,54.05,54.21,53.85,53.85,187000,26.6234197496597,26.7022309829612,26.5249057080328,26.5249057080328,379641.311861493,0.0,1.0
2011-05-02,54.03,54.11,54.0,54.03,210000,26.613568345497,26.6529739621478,26.598791239253,26.613568345497,426335.163053014,0.0,1.0
2011-05-03,53.87,53.97,53.77,53.87,150000,26.5347571121955,26.5840141330089,26.4855000913821,26.5347571121955,304525.116466439,0.0,1.0
2011-05-04,53.61,54.0,53.55,53.96,321500,26.4066888580806,26.598791239253,26.3771346455925,26.5790884309276,652698.832959733,0.0,1.0
2011-05-05,53.01,53.49,53.0,53.49,286000,26.1111467332,26.3475804331045,26.1062210311187,26.3475804331045,580627.888729343,0.0,1.0
2011-05-06,53.21,53.5972,53.13,53.45,231500,26.2096607748269,26.4003839594165,26.1702551581761,26.3278776247791,469983.76307987,0.0,1.0
2011-05-09,53.35,53.38,53.2,53.27,107000,26.2786206039657,26.2933977102097,26.2047350727455,26.2392149873149,217227.916412726,0.0,1.0
2011-05-10,53.5,53.5,53.25,53.3,117200,26.3525061351858,26.3525061351858,26.2293635831522,26.253992093559,237935.624332444,0.0,1.0
2011-05-11,53.1199,53.47,53.08,53.44,221300,26.165280199074,26.3377290289418,26.1456266477694,26.3229519226978,449276.055160152,0.0,1.0
2011-05-12,53.1107,53.15,52.9,53.0,134000,26.1607485531591,26.1801065623388,26.0569640103052,26.1062210311187,272042.437376686,0.0,1.0
2011-05-13,52.82,53.11,52.67,53.08,106600,26.0175583936545,26.1604037540134,25.9436728624343,26.1456266477694,216415.849435482,0.0,1.0
2011-05-16,52.74,52.86,52.6,52.81,242800,25.9781527770037,26.0372612019799,25.9091929478649,26.0126326915731,492924.655187009,0.0,1.0
2011-05-17,52.93,52.93,52.52,52.67,272800,26.0717411165493,26.0717411165493,25.8697873312142,25.9436728624343,553829.678480296,0.0,1.0
2011-05-18,53.07,53.19,52.93,53.0,267800,26.1407009456881,26.1998093706642,26.0717411165493,26.1062210311187,543678.841264748,0.0,1.0
2011-05-19,53.39,53.395,53.19,53.26,220400,26.298323412291,26.3007862633317,26.1998093706642,26.2342892852336,447448.904461355,0.0,1.0
2011-05-20,53.3099,53.4,53.2,53.35,118000,26.2588685386195,26.3032491143724,26.2047350727455,26.2786206039657,239559.758286932,0.0,1.0
2011-05-23,52.66,52.74,52.49,52.69,139900,26.0438025343439,26.0833677489802,25.9597264532417,26.0586394898325,282874.74497186,0.21328,1.0
2011-05-24,52.81,52.83,52.72,52.79,154800,26.1179873117869,26.127878615446,26.0734764453211,26.1080960081279,313002.219597169,0.0,1.0
2011-05-25,52.65,52.7,52.52,52.59,144900,26.0388568825143,26.063585141662,25.9745634087304,26.0091829715371,292984.635785722,0.0,1.0
2011-05-26,52.91,52.94,52.78,52.8,143500,26.1674438300823,26.1822807855709,26.1031503562983,26.1130416599574,290153.866357841,0.0,1.0
2011-05-27,53.21,53.21,53.0,53.04,248100,26.3158133849684,26.3158133849684,26.2119546965482,26.2317373038663,501652.782183835,0.0,1.0
2011-05-31,53.42,53.53,53.25,53.45,3078700,26.4196720733887,26.4740742435136,26.3355959922866,26.4345090288773,6225064.16972741,0.0,1.0
2011-06-01,53.28,53.52,53.2,53.49,237600,26.3504329477752,26.4691285916841,26.3108677331389,26.4542916361955,480422.011474724,0.0,1.0
2011-06-02,53.36,53.55,53.33,53.5,319900,26.3899981624115,26.4839655471727,26.3751612069229,26.459237288025,646830.814270893,0.0,1.0
2011-06-03,53.62,53.62,53.41,53.41,312200,26.5185851099795,26.5185851099795,26.4147264215592,26.4147264215592,631261.582417545,0.0,1.0
2011-06-06,53.52,53.78,53.48,53.53,251700,26.4691285916841,26.5977155392521,26.4493459843659,26.4740742435136,508931.903569815,0.0,1.0
2011-06-07,53.61,53.71,53.49,53.71,415600,26.5136394581499,26.5630959764453,26.4542916361955,26.5630959764453,840334.124448213,0.0,1.0
2011-06-08,53.44,53.62,53.44,53.56,103900,26.4295633770478,26.5185851099795,26.4295633770478,26.4889111990022,210083.531112053,0.0,1.0
2011-06-09,53.4384,53.51,53.21,53.5,126400,26.4287720727551,26.4641829398546,26.3158133849684,26.459237288025,255578.039774432,0.0,1.0
2011-06-10,53.32,53.55,53.1688,53.55,88300,26.3702155550933,26.4839655471727,26.2954372994307,26.4839655471727,178540.671772804,0.0,1.0
2011-06-13,53.44,53.47,53.28,53.44,123800,26.4295633770478,26.4444003325364,26.3504329477752,26.4295633770478,250320.896551224,0.0,1.0
2011-06-14,53.6,53.66,53.38,53.57,286000,26.5086938063204,26.5383677172976,26.3998894660706,26.4938568508318,578285.754552908,0.0,1.0
2011-06-15,53.18,53.43,53.07,53.4,178100,26.3009764294798,26.4246177252183,26.2465742593549,26.4097807697297,360114.310789766,0.0,1.0
2011-06-16,52.99,52.99,52.8,52.91,96500,26.2070090447186,26.2070090447186,26.1130416599574,26.1674438300823,195120.892707537,0.0,1.0
2011-06-17,53.0,53.21,53.0,53.16,149900,26.2119546965482,26.3158133849684,26.2119546965482,26.2910851258208,303094.526599583,0.0,1.0
2011-06-20,53.13,53.1699,53.0,53.1,116900,26.2762481703321,26.295981321132,26.2119546965482,26.2614112148435,236369.247228095,0.0,1.0
2011-06-21,53.37,53.44,53.1,53.31,106900,26.394943814241,26.4295633770478,26.2614112148435,26.3652699032638,216149.465600371,0.0,1.0
2011-06-22,53.25,53.31,53.13,53.26,211700,26.4382429960086,26.4680325655816,26.3786638568627,26.4432079242708,426390.853647192,0.20755,1.0
2011-06-23,52.91,53.2,52.82,53.08,105700,26.2694354350952,26.4134183546978,26.2247510807357,26.3538392155519,212893.307654738,0.0,1.0
2011-06-24,52.8,52.965,52.8,52.94,275000,26.2148212242114,26.296742540537,26.2148212242114,26.2843302198816,553885.142904948,0.0,1.0
2011-06-27,52.74,52.85,52.7101,52.82,295200,26.1850316546384,26.2396458655222,26.1701865191345,26.2247510807357,594570.524311058,0.0,1.0
2011-06-28,52.94,53.26,52.79,52.91,138100,26.2843302198816,26.4432079242708,26.2098562959492,26.2694354350952,278151.048127904,0.0,1.0
2011-06-29,53.35,53.36,53.03,53.11,258600,26.4878922786303,26.4928572068924,26.3290145742411,26.3687340003384,520853.447109889,0.0,1.0
2011-06-30,53.52,53.54,53.38,53.41,153000,26.572296059087,26.5822259156113,26.5027870634167,26.5176818482032,308161.552234389,0.0,1.0
2011-07-01,53.87,53.87,53.51,53.59,934300,26.7460685482626,26.7460685482626,26.5673311308248,26.6070505569221,1881799.59642216,0.0,1.0
2011-07-05,53.73,53.92,53.71,53.72,184100,26.6765595525924,26.7708931895734,26.6666296960681,26.6715946243302,370800.926577458,0.0,1.0
2011-07-06,53.632,53.7,53.54,53.63,88500,26.6279032556232,26.6616647678059,26.5822259156113,26.6269102699708,178250.309625774,0.0,1.0
2011-07-07,53.76,53.96,53.75,53.76,364600,26.6914543373789,26.7907529026221,26.6864894091167,26.6914543373789,734350.993102342,0.0,1.0
2011-07-08,53.91,53.93,53.75,53.87,108700,26.7659282613113,26.7758581178356,26.6864894091167,26.7460685482626,218935.691031883,0.0,1.0
2011-07-11,53.49,53.7,53.41,53.7,156100,26.5574012743005,26.6616647678059,26.5176818482032,26.6616647678059,314405.348390773,0.0,1.0
2011-07-12,53.27,53.38,53.06,53.18,376600,26.448172852533,26.5027870634167,26.3439093590276,26.4034884981735,758520.526610921,0.0,1.0
2011-07-13,53.63,53.65,53.34,53.39,102700,26.6269102699708,26.6368401264951,26.4829273503681,26.5077519916789,206850.924277593,0.0,1.0
2011-07-14,53.55,53.75,53.55,53.59,168500,26.5871908438735,26.6864894091167,26.5871908438735,26.6070505569221,339380.533016304,0.0,1.0
2011-07-15,53.67,53.702,53.59,53.67,46900,26.6467699830194,26.6626577534583,26.6070505569221,26.6467699830194,94462.5934626985,0.0,1.0
2011-07-18,53.49,53.49,53.28,53.4,853800,26.5574012743005,26.5574012743005,26.4531377807951,26.5127169199411,1719662.30913544,0.0,1.0
2011-07-19,53.87,53.87,53.57,53.67,456700,26.7460685482626,26.7460685482626,26.5971207003978,26.6467699830194,919852.162780692,0.0,1.0
2011-07-20,54.01,54.08,53.85,53.88,97800,26.8155775439329,26.850332041768,26.7361386917383,26.7510334765248,196981.698094923,0.0,1.0
2011-07-21,54.32,54.338,54.06,54.06,244700,26.9694903200599,26.9784271909318,26.8404021852437,26.8404021852437,492857.070795785,0.0,1.0
2011-07-22,54.11,54.36,54.06,54.23,160600,26.8652268265545,26.9893500331085,26.8404021852437,26.9248059657004,323468.92345649,0.0,1.0
2011-07-25,54.03,54.08,53.8075,53.85,226300,26.927884221223,26.9528036032526,26.8169929711911,26.8381744459163,454064.229463799,0.2062,1.0
2011-07-26,54.29,54.32,54.08,54.25,459600,27.0574650077771,27.0724166369949,26.9528036032526,27.0375295021534,922173.751045346,0.0,1.0
2011-07-27,54.2438,54.44,54.1899,54.33,317600,27.0344394987817,27.132223153866,27.0075764049538,27.0774005134008,637254.968085296,0.0,1.0
2011-07-28,54.18,54.2568,54.13,54.25,178300,27.0026423673119,27.0409185381094,26.9777229852823,27.0375295021534,357753.654942091,0.0,1.0
2011-07-29,54.32,54.37,54.231,54.24,162900,27.0724166369949,27.0973360190245,27.0280601369821,27.0325456257474,326854.012283043,0.0,1.0
2011-08-01,54.42,54.65,54.29,54.61,317700,27.1222554010541,27.2368845583905,27.0574650077771,27.2169490527667,637455.61511555,0.0,1.0
2011-08-02,54.24,54.49,54.16,54.23,346800,27.0325456257474,27.1571425358956,26.9926746145,27.0275617493415,695843.900919336,0.0,1.0
2011-08-03,54.24,54.412,54.11,54.37,296000,27.0325456257474,27.1182682999294,26.9677552324704,27.0973360190245,593915.209550529,0.0,1.0
2011-08-04,53.84,54.32,53.82,54.15,585600,26.8331905695104,27.0724166369949,26.8232228166985,26.9876907380941,1174989.00916483,0.0,1.0
2011-08-05,53.67,54.19,53.0,53.82,364600,26.7484646706096,27.0076262437178,26.4145449514125,26.8232228166985,731559.072304468,0.0,1.0
2011-08-08,53.13,53.29,52.69,53.04,398800,26.4793353446896,26.5590773671844,26.2600447828288,26.4344804570362,800180.356651183,0.0,1.0
2011-08-09,53.11,53.12,52.24,52.44,457700,26.4693675918777,26.4743514682836,26.0357703445621,26.1354478726806,918361.457470529,0.0,1.0
2011-08-10,52.88,53.1157,52.56,53.11,194000,26.3547384345414,26.4722084014291,26.1952543895517,26.4693675918777,389255.2386919,0.0,1.0
2011-08-11,53.39,53.44,52.56,52.75,3930500,26.6089161312437,26.6338355132733,26.1952543895517,26.2899480412643,7886431.52411604,0.0,1.0
2011-08-12,53.42,53.49,53.13,53.42,279100,26.6238677604614,26.6587548953029,26.4793353446896,26.6238677604614,560005.861437678,0.0,1.0
2011-08-15,53.8,53.92,53.52,53.52,480900,26.8132550638867,26.8730615807578,26.6737065245207,26.6737065245207,964911.568489353,0.0,1.0
2011-08-16,53.67,53.77,53.5796,53.7,266600,26.7484646706096,26.7983034346689,26.7034104279,26.7634162998274,534924.982655982,0.0,1.0
2011-08-17,53.9399,53.98,53.81,53.98,258800,26.8829794948056,26.9029648391933,26.8182389402926,26.9029648391933,519274.514296204,0.0,1.0
2011-08-18,53.46,53.57,53.29,53.57,192000,26.6438032660852,26.6986259065503,26.5590773671844,26.6986259065503,385242.298086828,0.0,1.0
2011-08-19,53.57,53.68,53.42,53.57,130800,26.6986259065503,26.7534485470155,26.6238677604614,26.6986259065503,262446.315571653,0.0,1.0
2011-08-22,53.44,53.67,53.43,53.67,196700,26.743545584597,26.8586469222552,26.7385411786118,26.8586469222552,393053.642298432,0.22013,1.0
2011-08-23,53.52,53.54,53.368,53.46,248300,26.7835808324781,26.7935896444484,26.7075138615039,26.7535543965672,496162.782830202,0.0,1.0
2011-08-24,53.45,53.52,53.316,53.5,243600,26.7485499905821,26.7835808324781,26.6814909503812,26.7735720205078,486771.058789518,0.0,1.0
2011-08-25,53.23,53.49,53.17,53.41,110400,26.638453058909,26.7685676145227,26.6084266229981,26.7285323666415,220605.602998205,0.0,1.0
2011-08-26,53.42,53.58,53.13,53.36,332200,26.7335367726267,26.8136072683889,26.5884089990576,26.7035103367158,663815.048152207,0.0,1.0
2011-08-29,53.68,53.93,53.65,53.79,271000,26.8636513282404,26.9887614778689,26.8486381102849,26.9186997940769,541522.81170755,0.0,1.0
2011-08-30,53.81,53.83,53.64,53.73,294000,26.9287086060472,26.9387174180175,26.8436337042998,26.8886733581661,587482.312332177,0.0,1.0
2011-08-31,53.84,53.98,53.76,53.9,371000,26.9437218240026,27.0137835077946,26.9036865761215,26.9737482599135,741346.727466795,0.0,1.0
2011-09-01,53.84,54.06,53.82,53.96,289900,26.9437218240026,27.0538187556757,26.9337130120323,27.0037746958243,579289.531786048,0.0,1.0
2011-09-02,53.75,53.87,53.66,53.77,191800,26.8986821701364,26.9587350419581,26.8536425162701,26.9086909821066,383262.270426229,0.0,1.0
2011-09-06,53.43,53.52,53.32,53.45,306600,26.7385411786118,26.7835808324781,26.6834927127753,26.7485499905821,612660.125717842,0.0,1.0
2011-09-07,53.65,53.66,53.4007,53.56,610700,26.8486381102849,26.8536425162701,26.7238782690754,26.8035984564187,1220324.6535417,0.0,1.0
2011-09-08,53.41,53.57,53.31,53.5,407900,26.7285323666415,26.8086028624038,26.6784883067901,26.7735720205078,815081.752381957,0.0,1.0
2011-09-09,52.98,53.12,52.82,53.12,389900,26.5133429092804,26.5834045930724,26.4332724135182,26.5834045930724,779113.447545293,0.0,1.0
2011-09-12,52.2357,52.67,52.1,52.58,267700,26.1408649718064,26.3582063237411,26.072955182588,26.3131666698748,534928.622487495,0.0,1.0
2011-09-13,51.94,52.199,51.86,52.11,175100,25.9928846868257,26.1224988018409,25.9528494389446,26.0779595885731,349891.676494436,0.0,1.0
2011-09-14,51.45,51.61,51.3701,51.55,297300,25.7476687935538,25.827739289316,25.7076835897325,25.7977128534052,594076.501552231,0.0,1.0
2011-09-15,51.69,51.7,51.43,51.6,374400,25.8677745371972,25.8727789431823,25.7376599815835,25.8227348833309,748140.740602608,0.0,1.0
2011-09-16,51.35,51.56,51.35,51.56,165300,25.6976247337024,25.8027172593903,25.6976247337024,25.8027172593903,330308.932750029,0.0,1.0
2011-09-19,50.15,50.5,49.96,50.5,780800,25.0970960154854,25.2722502249653,25.0020123017677,25.2722502249653,1560225.13424817,0.0,1.0
2011-09-20,50.13,50.33,50.02,50.27,460200,25.0870872035151,25.1871753232179,25.0320387376785,25.1571488873071,919589.660324039,0.0,1.0
2011-09-21,49.03,49.58,48.88,49.58,874400,24.5366025451495,24.8118448743323,24.4615364553724,24.8118448743323,1747260.31939883,0.0,1.0
2011-09-22,47.2,48.11,47.12,48.06,761700,23.6207962498686,24.0761971945165,23.5807610019874,24.0511751645908,1522058.76633816,0.0,1.0
2011-09-23,48.44,48.4692,47.43,47.47,248400,24.2413425920261,24.2559554575028,23.7358975875268,23.7559152114674,496362.606745962,0.0,1.0
2011-09-26,47.99,48.18,47.4,48.17,730700,24.1212768836306,24.2167768337846,23.8247244068367,24.2117505206186,1453749.44988078,0.21008,1.0
2011-09-27,48.94,49.1708,48.77,48.97,4352500,24.5987766344006,24.7147839422718,24.5133293105786,24.6138555738986,8659428.60353919,0.0,1.0
2011-09-28,48.16,48.91,48.16,48.86,478100,24.2067242074526,24.5836976949026,24.2067242074526,24.5585661290726,951194.213751199,0.0,1.0
2011-09-29,48.38,48.7,48.2201,48.7,169300,24.3173030971046,24.4781451184166,24.2369323495803,24.4781451184166,336827.400937206,0.0,1.0
2011-09-30,48.11,48.22,47.97,48.12,319700,24.1815926416226,24.2368820864486,24.1112242572986,24.1866189547886,636052.688007234,0.0,1.0
2011-10-03,47.7,48.11,47.46,47.97,165000,23.9755138018166,24.1815926416226,23.8548822858327,24.1112242572986,328272.422649965,0.0,1.0
2011-10-04,47.57,47.57,47.13,47.47,458200,23.9101717306587,23.9101717306587,23.6890139513547,23.8599085989987,911602.570049777,0.0,1.0
2011-10-05,48.4,48.44,47.76,47.88,262700,24.3273557234366,24.3474609761006,24.0056716808126,24.0659874388046,522649.487455427,0.0,1.0
2011-10-06,48.982,48.982,48.4,48.5,276000,24.6198871496978,24.6198871496978,24.3273557234366,24.3776188550966,549110.234250848,0.0,1.0
2011-10-07,49.0656,49.36,48.946,49.36,673500,24.6619071277655,24.8098817873725,24.6017924223002,24.8098817873725,1339948.34336213,0.0,1.0
2011-10-10,49.88,49.96,49.56,49.56,163600,25.0712500720045,25.1114605773325,24.9104080506925,24.9104080506925,325487.080882025,0.0,1.0
2011-10-11,49.8,49.83,49.54,49.7,139900,25.0310395666765,25.0461185061745,24.9003554243605,24.9807764350165,278335.223810485,0.0,1.0
2011-10-12,50.3,50.3799,50.14,50.15,261600,25.2823552249765,25.3225154671728,25.2019342143205,25.2069605274865,520461.00463776,0.0,1.0
2011-10-13,50.12,50.2215,49.93,50.11,188200,25.1918815879885,25.2428986666234,25.0963816378345,25.1868552748225,374429.514804383,0.0,1.0
2011-10-14,50.49,50.51,50.37,50.37,122300,25.3778551751304,25.3879078014624,25.3175394171385,25.3175394171385,243319.498727822,0.0,1.0
2011-10-17,50.1,50.5,50.1,50.47,76500,25.1818289616565,25.3828814882964,25.1818289616565,25.3678025487984,152199.032319529,0.0,1.0
2011-10-18,50.15,50.21,49.86,50.01,114900,25.2069605274865,25.2371184064825,25.0611974456725,25.1365921431625,228596.977954429,0.0,1.0
2011-10-19,50.08,50.35,50.04,50.21,154600,25.1717763353245,25.3074867908065,25.1516710826605,25.2371184064825,307581.312373845,0.0,1.0
2011-10-20,49.578,49.959,49.4232,49.91,225800,24.9194554143913,25.1109579460159,24.8416480865816,25.0863290115025,449235.83657189,0.0,1.0
2011-10-21,49.79,49.88,49.65,49.65,163400,25.0260132535105,25.0712500720045,24.9556448691865,24.9556448691865,325089.174915177,0.0,1.0
2011-10-24,50.1309,50.1309,49.65,49.77,150300,25.2978865326594,25.2978865326594,25.0552067955401,25.1157631865867,297838.09253286,0.2,1.0
2011-10-25,49.97,50.26,49.97,50.01,167000,25.2166905049977,25.3630351166937,25.2166905049977,25.2368759686799,330931.2139254,0.0,1.0
2011-10-26,50.22,50.33,49.8701,50.33,218000,25.3428496530115,25.3983596781376,25.1662773094514,25.3983596781376,431994.039734953,0.0,1.0
2011-10-27,51.51,51.54,50.87,51.1,319000,25.9938308567627,26.0089699545244,25.6708634378474,25.7869298540201,632138.067318578,0.0,1.0
2011-10-28,51.52,51.71,51.418,51.52,204200,25.9988772226833,26.0947581751737,25.9474042902936,25.9988772226833,404647.628045309,0.0,1.0
2011-10-31,50.89,51.3699,50.83,51.23,189100,25.6809561696885,25.9231312702158,25.6506779741652,25.8525326109873,374725.10510954,0.0,1.0
2011-11-01,50.07,50.24,49.771,49.82,187400,25.2671541642032,25.3529423848526,25.1162678231787,25.1409950161894,371356.344249222,0.0,1.0
2011-11-02,50.27,50.42,50.1901,50.1901,130100,25.3680814826143,25.4437769714226,25.3277610189091,25.3277610189091,257809.287016135,0.0,1.0
2011-11-03,50.68,50.73,50.4,50.53,146000,25.5749824853569,25.6002143149597,25.4336842395814,25.4992869965486,289317.10918029,0.0,1.0
2011-11-04,50.64,50.67,50.4301,50.59,70900,25.5547970216747,25.5699361194363,25.4488738010023,25.5295651920719,140497.144115634,0.0,1.0
2011-11-07,50.61,50.71,50.5,50.62,99500,25.539657923913,25.5901215831186,25.484147898787,25.5447042898336,197171.591530403,0.0,1.0
2011-11-08,51.0,51.0,50.712,50.74,121400,25.7364661948146,25.7364661948146,25.5911308563027,25.6052606808802,240569.157907446,0.0,1.0
2011-11-09,50.29,50.56,50.24,50.56,207500,25.3781742144554,25.5144260943103,25.3529423848526,25.5144260943103,411186.987362398,0.0,1.0
2011-11-10,50.23,50.57,50.13,50.3,197200,25.3478960189321,25.5194724602308,25.2974323597265,25.3832205803759,390776.259796939,0.0,1.0
2011-11-11,50.67,50.705,50.48,50.53,174200,25.5699361194363,25.5875984001583,25.4740551669459,25.4992869965486,345198.906980867,0.0,1.0
2011-11-14,50.24,50.56,50.21,50.55,153700,25.3529423848526,25.5144260943103,25.337803287091,25.5093797283897,304575.614253497,0.0,1.0
2011-11-15,49.85,50.1375,49.85,50.06,350700,25.1561341139511,25.301217134167,25.1561341139511,25.2621077982827,694955.54924334,0.0,1.0
2011-11-16,49.7,49.98,49.7,49.91,205700,25.0804386251428,25.2217368709183,25.0804386251428,25.1864123094744,407620.064098532,0.0,1.0
2011-11-17,49.34,49.73,49.34,49.73,356200,24.898769452003,25.0955777229045,24.898769452003,25.0955777229045,705854.481438486,0.0,1.0
2011-11-18,49.62,49.7395,49.51,49.72,187000,25.0400676977784,25.100371770529,24.9845576726523,25.0905313569839,370563.694635029,0.0,1.0
2011-11-21,48.86,49.16,48.8,49.16,117700,24.7512036197542,24.9031758073499,24.720809182235,24.9031758073499,232345.145244177,0.18758,1.0
2011-11-22,48.91,49.03,48.762,49.0,124500,24.7765323176868,24.8373211927251,24.7015593718062,24.8221239739655,245768.654060324,0.0,1.0
2011-11-23,48.27,48.57,48.12,48.57,174100,24.4523249841493,24.604297171745,24.3763388903514,24.604297171745,343681.306601625,0.0,1.0
2011-11-25,47.8112,48.14,47.76,48.08,82200,24.2199088519196,24.3864703695245,24.1939722652366,24.3560759320053,162266.533042238,0.0,1.0
2011-11-28,48.23,48.47,48.15,48.47,320100,24.4320620258032,24.5536397758798,24.391536109111,24.5536397758798,631891.937065941,0.0,1.0
2011-11-29,48.56,48.58,48.31,48.38,247600,24.5992314321585,24.6093629113315,24.4725879424954,24.508048119601,488773.644540852,0.0,1.0
2011-11-30,49.3,49.48,49.161,49.3,363300,24.9740961615612,25.0652794741186,24.9036823813085,24.9740961615612,717170.698956753,0.0,1.0
2011-12-01,49.61,49.7,49.51,49.55,147700,25.1311340887434,25.1767257450222,25.0804766928782,25.1007396512243,291566.507668353,0.0,1.0
2011-12-02,49.69,50.06,49.63,49.97,267300,25.1716600054356,25.359092370137,25.1412655679165,25.3135007138583,527662.339199395,0.0,1.0
2011-12-05,49.889,50.06,49.76,50.01,150600,25.2724682232074,25.359092370137,25.2071201825413,25.3337636722044,297291.239369356,0.0,1.0
2011-12-06,49.779,49.84,49.662,49.76,186500,25.2167450877557,25.2476460992335,25.1574759345934,25.2071201825413,368159.469736951,0.0,1.0
2011-12-07,49.95,49.95,49.56,49.56,142500,25.3033692346852,25.3033692346852,25.1058053908108,25.1058053908108,281301.471514829,0.0,1.0
2011-12-08,49.49,49.69,49.453,49.69,106500,25.0703452137052,25.1716600054356,25.051601977235,25.1716600054356,210235.836605819,0.0,1.0
2011-12-09,49.67,49.7,49.43,49.43,191000,25.1615285262626,25.1767257450222,25.039950776186,25.039950776186,377042.674100577,0.0,1.0
2011-12-12,49.09,49.22,48.97,49.22,214800,24.8677156302442,24.933570244869,24.8069267552059,24.933570244869,424024.954957089,0.0,1.0
2011-12-13,48.79,49.21,48.76,49.05,244300,24.7157434426485,24.9285045052825,24.7005462238889,24.8474526718981,482259.294674194,0.0,1.0
2011-12-14,48.54,48.62,48.31,48.56,218500,24.5890999529854,24.6296258696776,24.4725879424954,24.5992314321585,431328.922989404,0.0,1.0
2011-12-15,48.55,48.78,48.49,48.66,266100,24.5941656925719,24.710677703062,24.5637712550528,24.6498888280237,525293.484702428,0.0,1.0
2011-12-16,48.73,48.82,48.5,48.77,217700,24.6853490051294,24.7309406614081,24.5688369946393,24.7056119634755,429749.686658092,0.0,1.0
2011-12-19,48.5899,48.73,48.5,48.6,213200,24.6143779935222,24.6853490051294,24.5688369946393,24.6194943905046,420866.482294466,0.0,1.0
2011-12-20,49.05,49.1,48.8,48.84,137800,24.8474526718981,24.8727813698307,24.720809182235,24.7410721405811,272023.458068375,0.0,1.0
2011-12-21,48.85,49.0,48.661,48.9,181500,24.8322554531386,24.9085059816538,24.7361797872093,24.857672295977,357046.705512985,0.17,1.0
2011-12-22,48.76,49.08,48.65,48.85,595800,24.7865051360294,24.9491729301953,24.7305880817849,24.8322554531386,1172057.44983271,0.0,1.0
2011-12-23,48.99,49.03,48.8,48.8,367400,24.9034226130861,24.9237560873569,24.8068386103001,24.8068386103001,722749.088735379,0.0,1.0
2011-12-27,48.8,48.98,48.75,48.78,264500,24.8068386103001,24.8983392445184,24.7814217674617,24.7966718731648,520324.262304049,0.0,1.0
2011-12-28,48.759,48.8,48.54,48.63,392900,24.7859967991726,24.8068386103001,24.6746710275403,24.7204213446495,772912.675460343,0.0,1.0
2011-12-29,48.67,48.79,48.56,48.58,255100,24.7407548189202,24.8017552417324,24.6848377646757,24.6950045018111,501832.587197591,0.0,1.0
2011-12-30,48.64,48.94,48.6,48.94,345800,24.7255047132172,24.8780057702477,24.7051712389464,24.8780057702477,680257.579980112,0.0,1.0
2012-01-03,49.12,49.32,48.97,49.0,229700,24.969506404466,25.0711737758197,24.8932558759508,24.9085059816538,451865.720420567,0.0,1.0
2012-01-04,49.1,49.16,48.915,48.93,126500,24.9593396673307,24.9898398787368,24.8652973488285,24.87292240168,248850.734145414,0.0,1.0
2012-01-05,48.83,48.95,48.64,48.83,135400,24.8220887160032,24.8830891388154,24.7255047132172,24.8220887160032,266358.809512167,0.0,1.0
2012-01-06,48.7,49.1,48.67,49.1,222900,24.7560049246233,24.9593396673307,24.7407548189202,24.9593396673307,438488.763960576,0.0,1.0
2012-01-09,48.78,48.83,48.69,48.81,100900,24.7966718731648,24.8220887160032,24.7509215560556,24.8119219788678,198490.427472508,0.0,1.0
2012-01-10,49.269,49.28,49.06,49.06,180500,25.0452485961245,25.050840301549,24.9390061930599,24.9390061930599,355079.506033576,0.0,1.0
2012-01-11,49.2052,49.29,49.05,49.12,95400,25.0128167046627,25.0559236701167,24.9339228244922,24.969506404466,187670.830335751,0.0,1.0
2012-01-12,49.45,49.51,49.32,49.4,369500,25.1372575671996,25.1677577786057,25.0711737758197,25.1118407243612,726880.20764214,0.0,1.0
2012-01-13,49.35,49.36,49.12,49.3,536500,25.0864238815228,25.0915072500905,24.969506404466,25.0610070386843,1055402.52070367,0.0,1.0
2012-01-17,49.73,49.91,49.42,49.87,277900,25.2795918870948,25.3710925213131,25.1220074614966,25.3507590470424,546684.735328147,0.0,1.0
2012-01-18,50.33,50.34,50.01,50.07,146900,25.5845940011558,25.5896773697235,25.4219262069899,25.4524264183961,288981.603525387,0.0,1.0
2012-01-19,50.7,50.7,50.4326,50.49,281500,25.7726786381602,25.7726786381602,25.6367493626603,25.6659278982388,553766.653454025,0.0,1.0
2012-01-20,50.7,50.72,50.56,50.66,229900,25.7726786381602,25.7828453752955,25.7015114782126,25.7523451638894,452259.160316448,0.0,1.0
2012-01-23,50.7,50.85,50.61,50.77,194400,25.8438457981078,25.9203068803507,25.797969148762,25.8795276364878,381370.484756631,0.14,1.0
2012-01-24,50.55,50.71,50.35,50.52,189000,25.7673847158648,25.8489432035906,25.6654366062076,25.7520924994163,370776.860180059,0.0,1.0
2012-01-25,50.88,50.96,50.4509,50.58,97700,25.9355990967993,25.9763783406622,25.7168694275297,25.7826769323134,191666.133542813,0.0,1.0
2012-01-26,51.42,51.49,51.29,51.29,295000,26.2108589928738,26.2465408312538,26.1445927215966,26.1445927215966,578725.787053531,0.0,1.0
2012-01-27,51.4644,51.6,51.36,51.43,332900,26.2334914732177,26.3026122915653,26.1802745599766,26.2159563983566,653077.337322442,0.0,1.0
2012-01-30,51.16,51.28,51.12,51.18,179500,26.0783264503194,26.1394953161137,26.0579368283879,26.0885212612851,352139.928054606,0.0,1.0
2012-01-31,51.63,51.65,51.31,51.59,386500,26.3179045080139,26.3280993189796,26.1547875325623,26.2975148860824,758228.870156575,0.0,1.0
2012-02-01,52.06,52.14,51.92,51.94,193600,26.5370929437769,26.5778721876398,26.4657292670169,26.4759240779826,379801.058893436,0.0,1.0
2012-02-02,52.16,52.25,52.02,52.1,352600,26.5880669986055,26.6339436479513,26.5167033218455,26.5574825657084,691724.449203645,0.0,1.0
2012-02-03,52.47,52.91,52.2,52.2,387800,26.7460865685742,26.9703724098201,26.608456620537,26.608456620537,760779.18718427,0.0,1.0
2012-02-06,52.52,52.59,52.21,52.39,189900,26.7715735959886,26.8072554343686,26.6135540260198,26.7053073247113,372542.464276154,0.0,1.0
2012-02-07,52.68,52.719,52.5,52.6,146800,26.8531320837143,26.8730119650975,26.7613787850228,26.8123528398514,287989.645896469,0.0,1.0
2012-02-08,52.66,52.87,52.61,52.7,286600,26.8429372727486,26.9499827878887,26.8174502453343,26.8633268946801,562246.815489973,0.0,1.0
2012-02-09,52.67,52.82,52.63,52.63,236900,26.8480346782315,26.9244957604744,26.8276450563,26.8276450563,464746.23373892,0.0,1.0
2012-02-10,52.27,52.45,52.15,52.45,140900,26.644138458917,26.7358917576085,26.5829695931227,26.7358917576085,276415.130155398,0.0,1.0
2012-02-13,52.48,52.56,52.27,52.52,339400,26.7511839740571,26.79196321792,26.644138458917,26.7715735959886,665828.92246091,0.0,1.0
2012-02-14,52.34,52.39,52.21,52.21,256600,26.679820297297,26.7053073247113,26.6135540260198,26.6135540260198,503393.345620123,0.0,1.0
2012-02-15,52.25,52.48,52.19,52.4,132300,26.6339436479513,26.7511839740571,26.6033592150541,26.7104047301942,259543.802126041,0.0,1.0
2012-02-16,52.34,52.37,51.96,51.99,158000,26.679820297297,26.6951125137456,26.4861188889483,26.5014111053969,309961.607981214,0.0,1.0
2012-02-17,52.55,52.58,52.4,52.51,230300,26.7868658124371,26.8021580288857,26.7104047301942,26.7664761905057,451798.470367554,0.0,1.0
2012-02-21,52.42,52.52,52.3899,52.45,543600,26.7868658124371,26.8379662813659,26.7714845712896,26.8021959531158,1063786.715457,0.13,1.0
2012-02-22,52.25,52.46,52.25,52.38,379000,26.6999950152583,26.8073060000086,26.6999950152583,26.7664256248656,741676.168429368,0.0,1.0
2012-02-23,52.6,52.6,52.42,52.51,466100,26.8788466565088,26.8788466565088,26.7868658124371,26.832856234473,912124.702123823,0.0,1.0
2012-02-24,52.51,52.64,52.48,52.54,429100,26.832856234473,26.8992868440803,26.8175260937944,26.8481863751516,839718.321564754,0.0,1.0
2012-02-27,52.46,52.5638,52.32,52.33,328800,26.8073060000086,26.8603482867566,26.7357653435084,26.7408753904013,643438.322373552,0.0,1.0
2012-02-28,52.54,52.615,52.46,52.59,452200,26.8481863751516,26.8865117268481,26.8073060000086,26.873736609616,884923.386184064,0.0,1.0
2012-02-29,52.58,52.92,52.49,52.76,457300,26.8686265627231,27.0423681570808,26.8226361406872,26.9606074067948,894903.725125989,0.0,1.0
2012-03-01,52.76,52.77,52.55,52.61,753900,26.9606074067948,26.9657174536877,26.8532964220445,26.8839567034017,1475328.92712111,0.0,1.0
2012-03-02,52.59,52.65,52.471,52.65,774900,26.873736609616,26.9043968909732,26.8129270515908,26.9043968909732,1516424.44041139,0.0,1.0
2012-03-05,52.41,52.54,52.4,52.48,700500,26.7817557655443,26.8481863751516,26.7766457186514,26.8175260937944,1370828.90761153,0.0,1.0
2012-03-06,51.9,52.05,51.85,51.95,258400,26.5211433740078,26.5977940774009,26.4955931395434,26.5466936084721,505670.506390893,0.0,1.0
2012-03-07,52.18,52.21,51.85,51.85,205000,26.6642246870082,26.6795548276868,26.4955931395434,26.4955931395434,401170.48688132,0.0,1.0
2012-03-08,52.62,52.64,52.3,52.38,129900,26.8890667502946,26.8992868440803,26.7255452497227,26.7664256248656,254205.103638456,0.0,1.0
2012-03-09,52.53,52.58,52.4725,52.58,182700,26.8430763282587,26.8686265627231,26.8136935586247,26.8686265627231,357530.96562545,0.0,1.0
2012-03-12,52.24,52.27,52.1105,52.23,106500,26.6948849683654,26.7102151090441,26.6287098611027,26.6897749214726,208412.960257857,0.0,1.0
2012-03-13,52.27,52.3182,52.04,52.09,133700,26.7102151090441,26.7348455350677,26.592684030508,26.6182342649723,261641.434614792,0.0,1.0
2012-03-14,51.73,52.02,51.73,52.0,270500,26.4342725768289,26.5824639367222,26.4342725768289,26.5722438429365,529349.349762914,0.0,1.0
2012-03-15,51.88,51.97,51.805,51.85,369800,26.510923280222,26.5569137022579,26.4725979285255,26.4955931395434,723672.419749817,0.0,1.0
2012-03-16,52.04,52.12,51.86,51.87,131300,26.592684030508,26.633564405651,26.5007031864363,26.5058132333292,256944.804524475,0.0,1.0
2012-03-19,52.21,52.24,52.03,52.03,178100,26.6795548276868,26.6948849683654,26.5875739836151,26.5875739836151,348529.091285674,0.0,1.0
2012-03-20,51.901,51.92,51.72,51.83,305300,26.5216543786971,26.5313634677935,26.4291625299361,26.4853730457577,597450.486072522,0.0,1.0
2012-03-21,51.72,51.91,51.72,51.82,177400,26.4291625299361,26.5262534209006,26.4291625299361,26.4802629988648,347159.240842664,0.0,1.0
2012-03-22,51.62,51.68,51.52,51.64,174600,26.3780620610073,26.4087223423646,26.3269615920786,26.3882821547931,341679.839070628,0.0,1.0
2012-03-23,51.92,51.92,51.65,51.66,168700,26.5313634677935,26.5313634677935,26.393392201686,26.3985022485788,330133.956765262,0.0,1.0
2012-03-26,52.03,52.03,51.91,51.96,218600,26.6540045932225,26.6540045932225,26.5925308174933,26.6181448907138,426718.542807338,0.13,1.0
2012-03-27,51.99,52.02,51.92,51.95,311900,26.6335133346461,26.6488817785784,26.5976536321374,26.6130220760697,608844.983996381,0.0,1.0
2012-03-28,51.76,51.92,51.71,51.83,227600,26.5156885978319,26.5976536321374,26.4900745246114,26.5515483003406,444287.009803066,0.0,1.0
2012-03-29,51.79,51.8,51.51,51.55,255800,26.5310570417642,26.5361798564083,26.3876182317296,26.4081094903059,499334.873056346,0.0,1.0
2012-03-30,51.89,51.92,51.66,51.85,156500,26.5822851882051,26.5976536321374,26.464460451391,26.5617939296288,305496.120536819,0.0,1.0
2012-04-02,51.98,52.0825,51.76,51.76,198800,26.628390520002,26.680899370104,26.5156885978319,26.5156885978319,388067.915416738,0.0,1.0
2012-04-03,52.0,52.2,51.92,51.97,320900,26.6386361492902,26.7410924421721,26.5976536321374,26.6232677053579,626413.450992108,0.0,1.0
2012-04-04,51.88,51.93,51.68,51.68,494700,26.577162373561,26.6027764467815,26.4747060806792,26.4747060806792,965680.069198494,0.0,1.0
2012-04-05,51.8,51.8,51.6786,51.73,136700,26.5361798564083,26.5361798564083,26.473988886629,26.5003201538996,266845.493146218,0.0,1.0
2012-04-09,51.59,51.69,51.5,51.55,181300,26.4286007488823,26.4798288953232,26.3824954170855,26.4081094903059,353907.00736949,0.0,1.0
2012-04-10,51.25,51.46,51.17,51.44,247100,26.2544250509831,26.3620041585091,26.2134425338303,26.3517585292209,482352.021627143,0.0,1.0
2012-04-11,51.27,51.57,51.27,51.3,537900,26.2646706802713,26.4183551195941,26.2646706802713,26.2800391242036,1050008.71077798,0.0,1.0
2012-04-12,51.6,51.73,51.46,51.46,122400,26.4337235635264,26.5003201538996,26.3620041585091,26.3620041585091,238931.151141895,0.0,1.0
2012-04-13,51.4,51.66,51.32,51.61,305900,26.3312672706445,26.464460451391,26.2902847534918,26.4388463781705,597132.672665897,0.0,1.0
2012-04-16,51.45,51.47,51.3001,51.47,223400,26.356881343865,26.3671269731532,26.28009035235,26.3671269731532,436088.391871727,0.0,1.0
2012-04-17,51.63,51.68,51.48,51.48,240800,26.4490920074587,26.4747060806792,26.3722497877973,26.3722497877973,470054.094730133,0.0,1.0
2012-04-18,51.48,51.6,51.41,51.41,327700,26.3722497877973,26.4337235635264,26.3363900852886,26.3363900852886,639687.403833325,0.0,1.0
2012-04-19,51.42,51.51,51.39,51.46,177200,26.3415128999327,26.3876182317296,26.3261444560004,26.3620041585091,345903.594626992,0.0,1.0
2012-04-20,51.63,51.706,51.53,51.53,90000,26.4490920074587,26.4880253987538,26.3978638610177,26.3978638610177,175684.669957276,0.0,1.0
2012-04-23,51.36,51.4,51.27,51.34,160200,26.3773726024414,26.3979157275211,26.3311505710119,26.3671010399015,311929.172173822,0.13,1.0
2012-04-24,51.4,51.53,51.385,51.44,191900,26.3979157275211,26.4646808840304,26.3902120556162,26.4184588526009,373652.984645172,0.0,1.0
2012-04-25,51.67,51.67,51.511,51.64,202000,26.5365818218097,26.5365818218097,26.4549228996176,26.5211744779998,393318.931205444,0.0,1.0
2012-04-26,51.77,51.779,51.6207,51.63,171800,26.5879396345091,26.5925618376521,26.5112624201489,26.5160386967299,334515.803866809,0.0,1.0
2012-04-27,51.81,51.93,51.75,51.77,213900,26.6084827595889,26.6701121348283,26.5776680719692,26.5879396345091,416489.699924973,0.0,1.0
2012-04-30,51.83,51.93,51.792,51.9,167000,26.6187543221288,26.6701121348283,26.599238353303,26.6547047910184,325169.611442125,0.0,1.0
2012-05-01,51.92,51.948,51.81,51.86,172400,26.6649763535583,26.6793565411142,26.6084827595889,26.6341616659387,335684.077919894,0.0,1.0
2012-05-02,51.91,51.968,51.66,51.81,252000,26.6598405722884,26.6896281036541,26.5314460405397,26.6084827595889,490675.1022959,0.0,1.0
2012-05-03,51.87,52.0,51.83,51.92,182000,26.6392974472086,26.7060626037179,26.6187543221288,26.6649763535583,354376.462769261,0.0,1.0
2012-05-04,51.81,51.96,51.74,51.89,217600,26.6084827595889,26.6855194786381,26.5725322906993,26.6495690097485,423694.056585667,0.0,1.0
2012-05-07,51.75,51.81,51.6257,51.69,172000,26.5776680719692,26.6084827595889,26.5138303107838,26.5468533843496,334905.228551171,0.0,1.0
2012-05-08,51.4699,51.62,51.33,51.51,171200,26.4338148385981,26.51090291546,26.3619652586315,26.4544093214906,333347.529813723,0.0,1.0
2012-05-09,50.96,51.11,50.86,51.11,254000,26.1719413516435,26.2489780706927,26.1205835389441,26.2489780706927,494569.349139519,0.0,1.0
2012-05-10,51.05,51.154,50.96,50.96,192700,26.218163383073,26.2715755082805,26.1719413516435,26.1719413516435,375210.68338262,0.0,1.0
2012-05-11,50.87,51.03,50.811,50.91,215000,26.125719320214,26.2078918205332,26.0954182107213,26.1462624452938,418631.535688963,0.0,1.0
2012-05-14,50.42,50.54,50.4,50.52,225900,25.8946091630665,25.9562385383058,25.8843376005266,25.9459669757659,439855.180986682,0.0,1.0
2012-05-15,49.98,50.31,49.95,50.18,501800,25.6686347871889,25.8381155690971,25.653227443379,25.7713504125878,977066.533063819,0.0,1.0
2012-05-16,49.8101,49.99,49.76,49.87,406000,25.5813778634125,25.6737705684588,25.55564759925,25.6121411932194,790532.109254505,0.0,1.0
2012-05-17,49.6111,49.79,49.43,49.71,367600,25.4791758161406,25.5710549430599,25.3861668173418,25.5299686929003,715762.569857034,0.0,1.0
2012-05-18,49.34,49.66,49.17,49.52,511700,25.3399447859123,25.5042897865506,25.2526365043232,25.4323888487713,996343.054939732,0.0,1.0
2012-05-21,49.59,49.61,49.26,49.33,410300,25.5351044741703,25.545402963573,25.3651793990245,25.4012241119342,796815.890085021,0.13,1.0
2012-05-22,49.34,49.6945,49.28,49.47,329400,25.4063733566356,25.5889140812997,25.3754778884273,25.4733135377536,639705.469641741,0.0,1.0
2012-05-23,48.95,49.18,48.73,49.17,302000,25.2055528132816,25.3239854414135,25.0922694298511,25.3188361967121,586493.782124486,0.0,1.0
2012-05-24,48.86,49.16,48.74,49.13,249400,25.1592096109691,25.3136869520107,25.0974186745525,25.2982392179065,484342.878350487,0.0,1.0
2012-05-25,48.83,48.97,48.74,48.94,198000,25.143761876865,25.2158513026844,25.0974186745525,25.2004035685802,384522.413445855,0.0,1.0
2012-05-29,49.06,49.12,48.8601,48.99,336800,25.2621945049968,25.2930899732051,25.1592611034161,25.2261497920871,654076.509336183,0.0,1.0
2012-05-30,48.6,48.79,48.56,48.79,161300,25.0253292487331,25.1231648980594,25.0047322699276,25.1231648980594,313249.824690992,0.0,1.0
2012-05-31,48.43,48.524,48.15,48.43,228700,24.9377920888096,24.9861949890026,24.7936132371708,24.9377920888096,444142.807853873,0.0,1.0
2012-06-01,48.39,48.44,47.99,47.99,181900,24.917195110004,24.9429413335109,24.7112253219486,24.7112253219486,353255.69194849,0.0,1.0
2012-06-04,48.6401,48.71,48.31,48.31,257900,25.0459777199857,25.0819709404483,24.8760011523929,24.8760011523929,500850.153675181,0.0,1.0
2012-06-05,48.8512,48.88,48.6499,48.68,222700,25.1546782756319,25.1695081003719,25.051023979793,25.0665232063442,432490.61350703,0.0,1.0
2012-06-06,49.46,49.47,49.05,49.05,187900,25.4681642930523,25.4733135377536,25.2570452602954,25.2570452602954,364907.886295333,0.0,1.0
2012-06-07,49.5,49.8012,49.5,49.68,114800,25.4887612718578,25.6438565222635,25.4887612718578,25.5814476764827,222945.31850295,0.0,1.0
2012-06-08,49.45,49.51,49.17,49.23,65200,25.4630150483509,25.4939105165592,25.3188361967121,25.3497316649204,126620.511902372,0.0,1.0
2012-06-11,49.11,49.59,49.1,49.55,198400,25.2879407285038,25.5351044741703,25.2827914838024,25.5145074953647,385299.226402311,0.0,1.0
2012-06-12,49.27,49.2782,49.1,49.15,65900,25.3703286437259,25.3745510243811,25.2827914838024,25.3085377073093,127979.934576171,0.0,1.0
2012-06-13,49.45,49.54,49.29,49.32,161600,25.4630150483509,25.5093582506633,25.3806271331287,25.3960748672329,313832.434408334,0.0,1.0
2012-06-14,49.56,49.57,49.24,49.26,837200,25.5196567400661,25.5248059847675,25.3548809096218,25.3651793990245,1625869.51786298,0.0,1.0
2012-06-15,49.68,49.72,49.58,49.61,338400,25.5814476764827,25.6020446552883,25.5299552294689,25.545402963573,657183.761162008,0.0,1.0
2012-06-18,49.8,49.8,49.52,49.52,292300,25.6432386128994,25.6432386128994,25.4990597612606,25.4990597612606,567656.06793042,0.0,1.0
2012-06-19,50.21,50.24,49.92,50.04,243500,25.8543576456562,25.8698053797603,25.705029549316,25.7668204857326,472884.887242755,0.0,1.0
2012-06-20,50.19,50.32,50.07,50.14,167200,25.8440591562534,25.9109993373714,25.7822682198368,25.8183129327465,324707.815798722,0.0,1.0
2012-06-21,49.66,50.079,49.65,50.07,135800,25.57114918708,25.786902540068,25.5659999423786,25.7822682198368,263727.998716904,0.0,1.0
2012-06-22,49.82,50.0,49.69,50.0,95700,25.6535371023021,25.7462235069271,25.5865969211841,25.7462235069271,185852.499832163,0.0,1.0
2012-06-25,49.52,49.54,49.354,49.5,101100,25.5659999423786,25.5763254673957,25.4802980847365,25.5556744173615,195825.393541568,0.13,1.0
2012-06-26,49.72,49.75,49.42,49.42,106700,25.6692551925497,25.6847434800754,25.514372317293,25.514372317293,206672.29961311,0.0,1.0
2012-06-27,49.79,49.84,49.65,49.68,70000,25.7053945301096,25.7312083426524,25.6331158549898,25.6486041425155,135586.325894261,0.0,1.0
2012-06-28,49.67,49.6799,49.48,49.61,219100,25.6434413800069,25.6485525148904,25.5453488923443,25.6124648049556,424385.200049038,0.0,1.0
2012-06-29,50.62,50.62,50.28,50.38,125400,26.1339038183199,26.1339038183199,25.958369893029,26.0099975181146,242893.218102005,0.0,1.0
2012-07-02,50.67,50.72,50.43,50.43,116000,26.1597176308627,26.1855314434055,26.0358113306573,26.0358113306573,224685.911481919,0.0,1.0
2012-07-03,51.06,51.12,50.83,50.83,101000,26.3610653686965,26.3920419437478,26.2423218309997,26.2423218309997,195631.698790291,0.0,1.0
2012-07-05,50.76,50.98,50.7591,50.88,125200,26.2061824934398,26.319763268628,26.205717844814,26.2681356435425,242505.828599449,0.0,1.0
2012-07-06,50.58,50.58,50.41,50.41,195200,26.1132527682857,26.1132527682857,26.0254858056402,26.0254858056402,378092.154493711,0.0,1.0
2012-07-09,50.62,50.67,50.41,50.41,82400,26.1339038183199,26.1597176308627,26.0254858056402,26.0254858056402,159604.475052673,0.0,1.0
2012-07-10,50.7,50.85,50.641,50.82,51500,26.1752059183884,26.2526473560168,26.1447456195879,26.2371590684911,99752.7969079206,0.0,1.0
2012-07-11,50.8499,50.96,50.75,50.76,54300,26.2525957283917,26.3094377436109,26.2010197309312,26.2061824934398,105176.249943691,0.0,1.0
2012-07-12,50.68,50.72,50.47,50.47,76200,26.1648803933713,26.1855314434055,26.0564623806916,26.0564623806916,147595.400473467,0.0,1.0
2012-07-13,51.02,51.09,50.72,50.72,253900,26.3404143186623,26.3765536562222,26.1855314434055,26.1855314434055,491790.973493612,0.0,1.0
2012-07-16,51.15,51.18,51.05,51.07,363400,26.4075302312735,26.4230185187992,26.3559026061879,26.366228131205,703886.726142492,0.0,1.0
2012-07-17,51.35,51.38,51.11,51.38,95000,26.5107854814447,26.5262737689703,26.3868791812393,26.5262737689703,184010.01371364,0.0,1.0
2012-07-18,51.47,51.47,51.34,51.44,128600,26.5727386315474,26.5727386315474,26.5056227189361,26.5572503440217,249091.450142885,0.0,1.0
2012-07-19,51.58,51.665,51.43,51.43,112300,26.6295290191415,26.6734125004642,26.5520875815131,26.5520875815131,217519.20568465,0.0,1.0
2012-07-20,51.4,51.5,51.34,51.37,107800,26.5365992939875,26.588226919073,26.5056227189361,26.5211110064618,208802.941877162,0.0,1.0
2012-07-23,50.77,50.87,50.64,50.86,186200,26.2784611685596,26.3302209896519,26.2111734011396,26.3250450075426,359738.492271774,0.13,1.0
2012-07-24,50.52,50.71,50.3901,50.71,84100,26.1490616158288,26.2474052759042,26.0818256082299,26.2474052759042,162481.24167592,0.0,1.0
2012-07-25,50.75,50.84,50.635,50.69,80300,26.2681092043411,26.3146930433242,26.208585410085,26.2370533116857,155139.639792822,0.0,1.0
2012-07-26,51.23,51.26,51.05,51.08,72800,26.5165563455841,26.5320842919118,26.423388667618,26.4389166139457,140649.636076183,0.0,1.0
2012-07-27,51.44,51.51,51.17,51.25,51800,26.625251969878,26.6614838446426,26.4855004529288,26.5269083098026,100077.625669591,0.0,1.0
2012-07-30,51.368,51.449,51.34,51.42,71500,26.5879848986915,26.6299103537763,26.5734921487857,26.6149000056595,138138.035431965,0.0,1.0
2012-07-31,51.3972,51.59,51.35,51.52,125700,26.6030987664505,26.7028917015164,26.5786681308949,26.6666598267518,242852.462290881,0.0,1.0
2012-08-01,51.39,51.61,51.33,51.4,150900,26.5993720593318,26.7132436657349,26.5683161666764,26.604548041441,291538.874778791,0.0,1.0
2012-08-02,51.1,51.44,50.95,51.37,182600,26.4492685781642,26.625251969878,26.3716288465257,26.5890200951134,352783.290487787,0.0,1.0
2012-08-03,51.74,51.938,51.53,51.53,49500,26.7805314331549,26.8830158789176,26.671835808861,26.671835808861,95634.0245298218,0.0,1.0
2012-08-06,51.82,51.97,51.8,51.93,66700,26.8219392900287,26.8995790216671,26.8115873258102,26.8788750932302,128864.433053316,0.0,1.0
2012-08-07,51.838,51.9,51.8,51.8,54200,26.8312560578253,26.8633471469025,26.8115873258102,26.8115873258102,104714.426858916,0.0,1.0
2012-08-08,51.9,51.94,51.64,51.64,56200,26.8633471469025,26.8840510753394,26.7287716120626,26.7287716120626,108578.42785002,0.0,1.0
2012-08-09,51.82,51.9,51.8,51.81,77400,26.8219392900287,26.8633471469025,26.8115873258102,26.8167633079195,149536.838355722,0.0,1.0
2012-08-10,51.8036,51.82,51.62,51.7,54200,26.8134506793696,26.8219392900287,26.7184196478441,26.7598275047179,104714.426858916,0.0,1.0
2012-08-13,51.68,51.73,51.56,51.7,40500,26.7494755404995,26.7753554510456,26.6873637551887,26.7598275047179,78246.0200698543,0.0,1.0
2012-08-14,51.66,51.69,51.56,51.67,110700,26.739123576281,26.7546515226087,26.6873637551887,26.7442995583902,213872.454857602,0.0,1.0
2012-08-15,51.53,51.6,51.48,51.54,87600,26.671835808861,26.7080676836256,26.6459558983149,26.6770117909703,169243.243410352,0.0,1.0
2012-08-16,51.53,51.592,51.43,51.48,58700,26.671835808861,26.7039268979383,26.6200759877687,26.6459558983149,113408.4290889,0.0,1.0
2012-08-17,51.44,51.46,51.27,51.42,88900,26.625251969878,26.6356039340964,26.5372602740211,26.6149000056595,171754.844054569,0.0,1.0
2012-08-20,51.46,51.46,51.35,51.45,84200,26.6356039340964,26.6356039340964,26.5786681308949,26.6304279519872,162674.441725475,0.0,1.0
2012-08-21,51.54,51.68,51.5001,51.63,73700,26.6770117909703,26.7494755404995,26.6563596223544,26.7235956299533,142388.436522179,0.0,1.0
2012-08-22,51.69,51.69,51.43,51.52,101200,26.7546515226087,26.7546515226087,26.6200759877687,26.6666598267518,195518.450149858,0.0,1.0
2012-08-23,51.76,51.81,51.675,51.76,48100,26.7908833973733,26.8167633079195,26.7468875494449,26.7908833973733,92929.2238360493,0.0,1.0
2012-08-24,51.63,51.6999,51.47,51.61,84900,26.7235956299533,26.7597757448968,26.6407799162057,26.7132436657349,164026.842072361,0.0,1.0
2012-08-27,51.39,51.6,51.38,51.6,80700,26.6666598267518,26.7756304156527,26.6614707510899,26.7756304156527,155519.027390134,0.13,1.0
2012-08-28,51.37,51.43,51.33,51.34,96600,26.6562816754279,26.6874161293996,26.6355253727801,26.6407144484421,186160.322749529,0.0,1.0
2012-08-29,51.16,51.23,51.09,51.23,172700,26.547311086527,26.5836346161606,26.5109875568934,26.5836346161606,332814.572865875,0.0,1.0
2012-08-30,51.07,51.15,50.99,51.15,102400,26.5006094055695,26.542122010865,26.4590968002739,26.542122010865,197337.650616477,0.0,1.0
2012-08-31,51.39,51.44,51.13,51.26,86700,26.6666598267518,26.6926052050615,26.5317438595411,26.5992018431465,167081.780355943,0.0,1.0
2012-09-04,51.42,51.46,51.22,51.22,72800,26.6822270537376,26.7029833563854,26.5784455404987,26.5784455404987,140294.735985152,0.0,1.0
2012-09-05,51.48,51.51,51.32,51.37,99900,26.7133615077093,26.7289287346952,26.6303362971182,26.6562816754279,192519.836880724,0.0,1.0
2012-09-06,51.7401,51.79,51.46,51.46,213500,26.8483293656766,26.8742228532297,26.7029833563854,26.7029833563854,411441.293033378,0.0,1.0
2012-09-07,52.0,52.07,51.85,51.94,146200,26.9831934421306,27.0195169717643,26.9053573072014,26.9520589881589,281745.747266885,0.0,1.0
2012-09-10,52.01,52.08,51.93,51.93,47400,26.9883825177926,27.0247060474262,26.946869912497,26.946869912497,91345.7484298928,0.0,1.0
2012-09-11,52.24,52.25,52.01,52.01,89300,27.1077312580174,27.1129203336793,26.9883825177926,26.9883825177926,172092.306641127,0.0,1.0
2012-09-12,52.12,52.19,52.025,52.19,74200,27.045462350074,27.0817858797077,26.9961661312855,27.0817858797077,142992.711677174,0.0,1.0
2012-09-13,52.34,52.39,51.9655,52.04,107800,27.1596220146369,27.1855673929466,26.9652911310969,27.0039497447784,207744.128285706,0.0,1.0
2012-09-14,52.7,52.76,52.53,52.53,209000,27.346428738467,27.3775631924387,27.2582144522139,27.2582144522139,402769.228309021,0.0,1.0
2012-09-17,52.5,52.62,52.44,52.5,76900,27.242647225228,27.3049161331714,27.2115127712564,27.242647225228,148195.950511788,0.0,1.0
2012-09-18,52.49,52.89,52.4,52.89,107400,27.2374581495661,27.445021176044,27.1907564686086,27.445021176044,206973.278087985,0.0,1.0
2012-09-19,52.45,52.48,52.32,52.39,61800,27.2167018469183,27.2322690739042,27.149243863313,27.1855673929466,119096.355547835,0.0,1.0
2012-09-20,52.2,52.35,52.1,52.12,83200,27.0869749553696,27.1648110902988,27.0350841987501,27.045462350074,160336.841125888,0.0,1.0
2012-09-21,52.33,52.51,52.33,52.51,90900,27.1544329389749,27.24783630089,27.1544329389749,27.24783630089,175175.70743201,0.0,1.0
2012-09-24,52.18,52.2,52.0604,52.17,1807800,27.1725947037917,27.1830096500178,27.1103133253599,27.1673872306787,3471549.3690721,0.185,1.0
2012-09-25,52.26,52.43,52.192,52.32,64400,27.214254488696,27.3027815316175,27.1788436715274,27.2454993273742,123668.425361347,0.0,1.0
2012-09-26,52.18,52.38,52.01,52.14,88000,27.1725947037917,27.2767441660524,27.0840676608702,27.1517648113396,168987.910431654,0.0,1.0
2012-09-27,52.39,52.4,52.16,52.25,114700,27.2819516391654,27.2871591122784,27.1621797575657,27.209047015583,220260.378710349,0.0,1.0
2012-09-28,52.31,52.39,52.23,52.36,218200,27.2402918542611,27.2819516391654,27.1986320693569,27.2663292198263,419013.205183943,0.0,1.0
2012-10-01,52.3,52.4399,52.25,52.4,77900,27.2350843811481,27.3079369299994,27.209047015583,27.2871591122784,149592.707075294,0.0,1.0
2012-10-02,52.39,52.47,52.33,52.47,68300,27.2819516391654,27.3236114240696,27.2507068004872,27.3236114240696,131157.662300931,0.0,1.0
2012-10-03,52.39,52.43,52.31,52.43,170400,27.2819516391654,27.3027815316175,27.2402918542611,27.3027815316175,327222.04474493,0.0,1.0
2012-10-04,52.56,52.56,52.39,52.47,123500,27.3704786820869,27.3704786820869,27.2819516391654,27.3236114240696,237159.169753515,0.0,1.0
2012-10-05,52.36,52.62,52.36,52.6,123600,27.2663292198263,27.4017235207651,27.2663292198263,27.391308574539,237351.201469914,0.0,1.0
2012-10-08,52.2,52.23,52.06,52.23,94200,27.1830096500178,27.1986320693569,27.1101050264354,27.1986320693569,180893.87684843,0.0,1.0
2012-10-09,52.05,52.25,52.03,52.25,97700,27.1048975533224,27.209047015583,27.0944826070963,27.209047015583,187614.986922416,0.0,1.0
2012-10-10,52.09,52.17,52.05,52.1,52000,27.1257274457745,27.1673872306787,27.1048975533224,27.1309349188875,99856.4925277955,0.0,1.0
2012-10-11,52.3,52.36,52.23,52.3,77000,27.2350843811481,27.2663292198263,27.1986320693569,27.2350843811481,147864.421627697,0.0,1.0
2012-10-12,52.36,52.44,52.28,52.33,61100,27.2663292198263,27.3079890047305,27.2246694349221,27.2507068004872,117331.37872016,0.0,1.0
2012-10-15,52.3976,52.4,52.31,52.38,71500,27.2859093187313,27.2871591122784,27.2402918542611,27.2767441660524,137302.677225719,0.0,1.0
2012-10-16,52.6,52.614,52.48,52.58,98500,27.391308574539,27.3985990368973,27.3288188971827,27.380893628313,189151.240653613,0.0,1.0
2012-10-17,52.8,52.87,52.67,52.67,121600,27.4954580367996,27.5319103485908,27.4277608863302,27.4277608863302,233510.567141922,0.0,1.0
2012-10-18,52.78,52.86,52.64,52.64,142300,27.4850430905736,27.5267028754778,27.4121384669911,27.4121384669911,273261.13243664,0.0,1.0
2012-10-19,52.67,52.84,52.65,52.84,333700,27.4277608863302,27.5162879292517,27.4173459401042,27.5162879292517,640809.837625489,0.0,1.0
2012-10-22,52.54,52.639,52.43,52.61,141700,27.4577038567302,27.5094418217438,27.4002172289372,27.4942862562347,271141.317527728,0.1875,1.0
2012-10-23,52.3,52.32,52.18,52.3,79900,27.3322784870001,27.3427306011443,27.2695658021351,27.3322784870001,152887.729502227,0.0,1.0
2012-10-24,52.22,52.38,52.19,52.27,182500,27.2904700304235,27.3740869435768,27.2747918592072,27.3166003157839,349211.647486311,0.0,1.0
2012-10-25,52.33,52.49,52.29,52.37,245200,27.3479566582164,27.4315735713697,27.3270524299281,27.3688608865047,469187.375143253,0.0,1.0
2012-10-26,52.36,52.4,52.27,52.38,176100,27.3636348294326,27.384539057721,27.3166003157839,27.3740869435768,336965.321218299,0.0,1.0
2012-10-31,52.44,52.56,52.36,52.55,92900,27.4054432860093,27.4681559708743,27.3636348294326,27.4629299138022,177763.079734128,0.0,1.0
2012-11-01,52.56,52.57,52.3901,52.47,241700,27.4681559708743,27.4733820279464,27.3793652612196,27.4211214572256,462490.165465434,0.0,1.0
2012-11-02,52.42,52.51,52.33,52.48,207500,27.3949911718651,27.4420256855139,27.3479566582164,27.4263475142976,397048.859470739,0.0,1.0
2012-11-05,52.4,52.43,52.27,52.41,86700,27.384539057721,27.4002172289372,27.3166003157839,27.3897651147931,165899.45116199,0.0,1.0
2012-11-06,52.58,52.66,52.47,52.53,65800,27.4786080850185,27.5204165415952,27.4211214572256,27.4524777996581,125907.54194301,0.0,1.0
2012-11-07,52.57,52.6,52.44,52.58,58600,27.4733820279464,27.4890601991627,27.4054432860093,27.4786080850185,112130.424891495,0.0,1.0
2012-11-08,52.48,52.55,52.4301,52.5,57900,27.4263475142976,27.4629299138022,27.400269489508,27.4367996284418,110790.982955932,0.0,1.0
2012-11-09,52.41,52.55,52.28,52.28,399600,27.3897651147931,27.4629299138022,27.321826372856,27.321826372856,764629.996359069,0.0,1.0
2012-11-12,52.42,52.5,52.35,52.5,89000,27.3949911718651,27.4367996284418,27.3584087723606,27.4367996284418,170300.474664558,0.0,1.0
2012-11-13,52.24,52.36,52.24,52.31,185000,27.3009221445676,27.3636348294326,27.3009221445676,27.3375045440722,353995.368684755,0.0,1.0
2012-11-14,52.25,52.41,52.25,52.4,131700,27.3061482016397,27.3897651147931,27.3061482016397,27.384539057721,252006.432733958,0.0,1.0
2012-11-15,52.33,52.38,52.2,52.34,129900,27.3479566582164,27.3740869435768,27.2800179162793,27.3531827152885,248562.153471079,0.0,1.0
2012-11-16,52.38,52.39,52.22,52.39,206900,27.3740869435768,27.3793130006489,27.2904700304235,27.3793130006489,395900.766383112,0.0,1.0
2012-11-19,52.61,52.66,52.508,52.58,84800,27.4942862562347,27.5204165415952,27.4409804740995,27.4786080850185,162263.823051174,0.0,1.0
2012-11-20,52.56,52.66,52.53,52.62,104000,27.4681559708743,27.5204165415952,27.4524777996581,27.4995123133068,199002.801855214,0.0,1.0
2012-11-21,52.59,52.63,52.51,52.62,58500,27.4838341420906,27.5047383703789,27.4420256855139,27.4995123133068,111939.076043557,0.0,1.0
2012-11-23,52.75,52.8,52.61,52.61,64800,27.5674510552439,27.5935813406043,27.4942862562347,27.4942862562347,123994.053463633,0.0,1.0
2012-11-26,52.65,52.67,52.5615,52.62,189400,27.6131790546247,27.6236683913975,27.5667637394046,27.5974450494653,361128.6473127,0.1875,1.0
2012-11-27,52.546,52.66,52.54,52.62,227800,27.5586345034056,27.6184237230111,27.5554877023738,27.5974450494653,434345.859861844,0.0,1.0
2012-11-28,52.66,52.67,52.5,52.54,178500,27.6184237230111,27.6236683913975,27.534509028828,27.5554877023738,340345.636458907,0.0,1.0
2012-11-29,52.72,52.81,52.6735,52.75,190000,27.6498917333298,27.6970937488078,27.6255040253328,27.6656257384891,362272.66625878,0.0,1.0
2012-11-30,52.74,52.81,52.65,52.75,371100,27.6603810701026,27.6970937488078,27.6131790546247,27.6656257384891,707575.718150705,0.0,1.0
2012-12-03,52.79,52.83,52.7,52.74,335900,27.6866044120349,27.7075830855806,27.6394023965569,27.6603810701026,640459.939980655,0.0,1.0
2012-12-04,52.92,52.92,52.82,52.89,252200,27.7547851010586,27.7547851010586,27.7023384171942,27.7390510958993,480869.297002446,0.0,1.0
2012-12-05,53.06,53.09,52.91,52.91,95500,27.8282104584688,27.8439444636282,27.7495404326722,27.7495404326722,182089.682251124,0.0,1.0
2012-12-06,53.19,53.21,53.07,53.09,356200,27.8963911474926,27.9068804842655,27.8334551268553,27.8439444636282,679165.914323041,0.0,1.0
2012-12-07,53.22,53.23,53.09,53.16,102600,27.9121251526519,27.9173698210384,27.8439444636282,27.8806571423333,195627.239779742,0.0,1.0
2012-12-10,53.26,53.27,53.17,53.22,195300,27.9331038261977,27.9383484945842,27.8859018107197,27.9121251526519,372378.166949158,0.0,1.0
2012-12-11,53.35,53.4,53.27,53.32,69300,27.9803058416757,28.0065291836079,27.9383484945842,27.9645718365164,132134.188272282,0.0,1.0
2012-12-12,53.5,53.5199,53.37,53.37,266100,28.0589758674723,28.0694127575614,27.9907951784486,27.9907951784486,507372.402586641,0.0,1.0
2012-12-13,53.36,53.3999,53.25,53.38,162000,27.9855505100621,28.006476736924,27.9278591578113,27.996039846835,308885.115441698,0.0,1.0
2012-12-14,53.48,53.48,53.31,53.35,123700,28.0484865306995,28.0484865306995,27.9593271681299,27.9803058416757,235858.572716901,0.0,1.0
2012-12-17,53.404,53.41,53.29,53.31,82600,28.0086270509625,28.0117738519944,27.948837831357,27.9593271681299,157493.274910396,0.0,1.0
2012-12-18,53.5,53.54,53.35,53.45,240200,28.0589758674723,28.0799545410181,27.9803058416757,28.0327525255401,457988.918080839,0.0,1.0
2012-12-19,53.56,53.6,53.48,53.55,170000,28.090443877791,28.1114225513368,28.0484865306995,28.0851992094046,324138.701389436,0.0,1.0
2012-12-20,53.61,53.63,53.4807,53.59,129200,28.1166672197232,28.1271565564961,28.0488536574865,28.1061778829503,246345.413055971,0.0,1.0
2012-12-21,53.37,53.42,53.25,53.28,158900,27.9907951784486,28.0170185203808,27.9278591578113,27.9435931629706,302974.350886949,0.0,1.0
2012-12-24,52.96,53.04,52.872,52.99,56700,28.0196146312321,28.061940333092,27.9730563591862,28.0354867694295,107168.925751494,0.46495,1.0
2012-12-26,53.08,53.1,52.92,53.07,185300,28.0831031840219,28.0936846094869,27.9984517803022,28.0778124712894,350236.36581573,0.0,1.0
2012-12-27,53.25,53.31,52.57,52.79,122600,28.1730453004741,28.204789576869,27.8132768346652,27.9296725147799,231726.813000586,0.0,1.0
2012-12-28,53.16,53.3,53.08,53.08,181300,28.1254288858818,28.1994988641365,28.0831031840219,28.0831031840219,342675.947773297,0.0,1.0
2012-12-31,53.46,53.46,53.17,53.24,172400,28.2841502678563,28.2841502678563,28.1307195986142,28.1677545877416,325854.017628882,0.0,1.0
2013-01-02,53.71,53.74,53.49,53.5,1478400,28.4164180861683,28.4322902243658,28.3000224060537,28.3053131187862,2794330.50848342,0.0,1.0
2013-01-03,53.47,54.03,53.3801,54.03,588100,28.2894409805887,28.5857208936078,28.2418774731237,28.5857208936078,1111570.46268878,0.0,1.0
2013-01-04,53.368,53.54,53.2901,53.54,811000,28.2354757107174,28.3264759697161,28.1942610585314,28.3264759697161,1532874.75810339,0.0,1.0
2013-01-07,53.39,53.73,53.37,53.73,254300,28.2471152787289,28.4269995116333,28.2365338532639,28.4269995116333,480653.577047708,0.0,1.0
2013-01-08,53.43,53.56,53.27,53.56,486900,28.2682781296588,28.3370573951811,28.1836267259391,28.3370573951811,920291.886215215,0.0,1.0
2013-01-09,53.48,53.49,53.388,53.44,215200,28.2947316933212,28.3000224060537,28.2460571361824,28.2735688423913,406750.490682921,0.0,1.0
2013-01-10,53.64,53.65,53.5,53.56,345200,28.379383097041,28.3846738097734,28.3053131187862,28.3370573951811,652464.077062008,0.0,1.0
2013-01-11,53.55,53.69,53.42,53.64,438600,28.3317666824486,28.4058366607034,28.2629874169263,28.379383097041,828999.83835283,0.0,1.0
2013-01-14,53.71,53.71,53.53,53.7,236800,28.4164180861683,28.4164180861683,28.3211852569836,28.4111273734359,447576.748112062,0.0,1.0
2013-01-15,53.52,53.66,53.44,53.57,463600,28.3158945442512,28.3899645225059,28.2735688423913,28.3423481079136,876252.451118038,0.0,1.0
2013-01-16,53.54,53.584,53.5,53.56,278700,28.3264759697161,28.3497551057391,28.3053131187862,28.3370573951811,526772.127106553,0.0,1.0
2013-01-17,53.72,53.819,53.54,53.64,531200,28.4217087989008,28.4740868549524,28.3264759697161,28.379383097041,1004023.51603517,0.0,1.0
2013-01-18,53.54,53.67,53.5204,53.67,332400,28.3264759697161,28.3952552352384,28.3161061727605,28.3952552352384,628270.739326222,0.0,1.0
2013-01-22,53.37,53.4099,53.26,53.4,242600,28.3296503973556,28.3508299561125,28.2712606363717,28.3455748776239,457032.184244977,0.176,1.0
2013-01-23,53.28,53.37,53.23,53.34,353100,28.2818769565506,28.3296503973556,28.2553361561034,28.3137259170873,665202.243433229,0.0,1.0
2013-01-24,53.31,53.38,53.23,53.27,143600,28.297801436819,28.3349585574451,28.2553361561034,28.2765687964612,270526.882347809,0.0,1.0
2013-01-25,53.32,53.39,53.2787,53.34,176900,28.3031095969084,28.3402667175345,28.281186895739,28.3137259170873,333260.483895038,0.0,1.0
2013-01-28,53.01,53.12,52.98,53.12,348400,28.1385566341357,28.1969463951196,28.1226321538674,28.1969463951196,656347.951322958,0.0,1.0
2013-01-29,53.27,53.27,53.088,53.12,210000,28.2765687964612,28.2765687964612,28.1799602828333,28.1969463951196,395617.307054596,0.0,1.0
2013-01-30,53.18,53.23,53.109,53.17,293300,28.2287953556562,28.2553361561034,28.1911074190212,28.2234871955668,552545.505519586,0.0,1.0
2013-01-31,53.19,53.25,53.05,53.21,452200,28.2341035157457,28.2659524762823,28.1597892744935,28.2447198359245,851895.934524229,0.0,1.0
2013-02-01,53.3,53.45,53.2,53.39,320600,28.2924932767295,28.3721156780712,28.2394116758351,28.3402667175345,603975.755436684,0.0,1.0
2013-02-04,53.2,53.29,53.09,53.15,367900,28.2394116758351,28.2871851166401,28.1810219148512,28.2128708753879,693083.844120885,0.0,1.0
2013-02-05,53.43,53.49,53.26,53.3,265000,28.3614993578923,28.3933483184289,28.2712606363717,28.2924932767295,499231.363664133,0.0,1.0
2013-02-06,53.3,53.33,53.202,53.33,242100,28.2924932767295,28.3084177569978,28.240473307853,28.3084177569978,456090.238275799,0.0,1.0
2013-02-07,53.26,53.42,53.22,53.42,240800,28.2712606363717,28.3561911978028,28.250027996014,28.3561911978028,453641.178755938,0.0,1.0
2013-02-08,53.31,53.34,53.2044,53.3,182500,28.297801436819,28.3137259170873,28.2417472662744,28.2924932767295,343810.278749827,0.0,1.0
2013-02-11,53.419,53.42,53.2001,53.25,109400,28.3556603817939,28.3561911978028,28.239464757436,28.2659524762823,206097.778056061,0.0,1.0
2013-02-12,53.5,53.52,53.3,53.32,185800,28.3986564785184,28.4092727986973,28.2924932767295,28.3031095969084,350027.1221464,0.0,1.0
2013-02-13,53.47,53.52,53.42,53.42,114400,28.38273199825,28.4092727986973,28.3561911978028,28.3561911978028,215517.237747837,0.0,1.0
2013-02-14,53.535,53.58,53.33,53.54,280800,28.4172350388314,28.4411217592339,28.3084177569978,28.4198891188761,528996.856290146,0.0,1.0
2013-02-15,53.49,53.67,53.4,53.67,128500,28.3933483184289,28.4888952000389,28.3455748776239,28.4888952000389,242080.114078646,0.0,1.0
2013-02-19,53.38,53.47,53.27,53.47,223600,28.4273205430014,28.475249708398,28.3687404519611,28.475249708398,419869.610361097,0.174,1.0
2013-02-20,53.16,53.45,53.15,53.33,353000,28.3101603609208,28.4645987827543,28.304834898099,28.4006932288921,662853.186303521,0.0,1.0
2013-02-21,53.03,53.11,52.96,53.11,188100,28.2409293442368,28.2835330468116,28.2036511044839,28.2835330468116,353208.737517543,0.0,1.0
2013-02-22,53.15,53.171,53.0,53.16,143100,28.304834898099,28.3160183700248,28.2249529557713,28.3101603609208,268709.039546838,0.0,1.0
2013-02-25,52.95,53.34,52.924,53.34,166100,28.1983256416621,28.406018691714,28.1844794383253,28.406018691714,311897.774065198,0.0,1.0
2013-02-26,52.96,53.09,52.88,53.09,200500,28.2036511044839,28.2728821211679,28.1610474019092,28.2728821211679,376493.098736136,0.0,1.0
2013-02-27,53.14,53.16,52.87,52.87,96000,28.2995094352771,28.3101603609208,28.1557219390873,28.1557219390873,180266.022337502,0.0,1.0
2013-02-28,52.97,53.115,52.97,53.01,813500,28.2089765673058,28.2861957782225,28.2089765673058,28.2302784185932,1527566.76220372,0.0,1.0
2013-03-01,52.96,52.96,52.7801,52.95,450300,28.2036511044839,28.2036511044839,28.107846028319,28.1983256416621,845560.311026844,0.0,1.0
2013-03-04,52.97,52.97,52.81,52.95,313700,28.2089765673058,28.2089765673058,28.1237691621563,28.1983256416621,589056.783409106,0.0,1.0
2013-03-05,53.13,53.149,53.01,53.01,199100,28.2941839724553,28.3043023518168,28.2302784185932,28.2302784185932,373864.219243714,0.0,1.0
2013-03-06,52.96,53.14,52.91,53.14,311400,28.2036511044839,28.2995094352771,28.1770237903747,28.2995094352771,584737.909957271,0.0,1.0
2013-03-07,53.12,53.14,53.02,53.14,274000,28.2888585096334,28.2995094352771,28.235603881415,28.2995094352771,514509.272088286,0.0,1.0
2013-03-08,53.17,53.2,53.0,53.15,189500,28.3154858237427,28.3314622122082,28.2249529557713,28.304834898099,355837.617009963,0.0,1.0
2013-03-11,53.11,53.15,53.0101,53.1,158900,28.2835330468116,28.304834898099,28.2303316732214,28.2782075839897,298377.822389885,0.0,1.0
2013-03-12,53.18,53.22,53.048,53.12,266400,28.3208112865645,28.3421131378519,28.2505151773162,28.2888585096334,500238.211986567,0.0,1.0
2013-03-13,53.06,53.16,52.97,53.16,260600,28.2569057327024,28.3101603609208,28.2089765673058,28.3101603609208,489347.139803675,0.0,1.0
2013-03-14,53.01,53.05,52.9,53.04,276700,28.2302784185932,28.2515802698805,28.1716983275529,28.2462548070587,519579.253966527,0.0,1.0
2013-03-15,52.99,53.08,52.94,53.08,480400,28.2196274929495,28.2675566583461,28.1930001788402,28.2675566583461,902081.220113913,0.0,1.0
2013-03-18,52.87,52.9399,52.78,52.92,195000,28.1557219390873,28.192946924212,28.1077927736907,28.1823492531966,366165.35787305,0.0,1.0
2013-03-19,52.79,52.89,52.65,52.85,408800,28.1131182365126,28.166372864731,28.0385617570068,28.1450710134437,767632.811787194,0.0,1.0
2013-03-20,52.83,52.87,52.76,52.82,181600,28.1344200878,28.1557219390873,28.0971418480471,28.1290946249781,341003.22558844,0.0,1.0
2013-03-21,52.68,52.8331,52.67,52.77,130400,28.0545381454723,28.1360709812747,28.0492126826505,28.1024673108689,244861.34700844,0.0,1.0
2013-03-22,52.6,52.63,52.47,52.62,221600,28.1024673108689,28.11849533405,28.0330125437508,28.1131526596563,414773.545363822,0.17,1.0
2013-03-25,52.52,52.64,52.47,52.64,351900,28.0597259157193,28.1238380084437,28.0330125437508,28.1238380084437,658658.892660329,0.0,1.0
2013-03-26,52.57,52.63,52.45,52.45,192400,28.0864392876878,28.11849533405,28.0223271949634,28.0223271949634,360119.269530683,0.0,1.0
2013-03-27,52.51,52.5399,52.3913,52.48,316300,28.0543832413256,28.0703578377628,27.9909656962724,28.0383552181445,592025.597466502,0.0,1.0
2013-03-28,52.53,52.62,52.47,52.47,307200,28.065068590113,28.1131526596563,28.0330125437508,28.0330125437508,574992.929313023,0.0,1.0
2013-04-01,52.58,52.6299,52.51,52.58,299900,28.0917819620815,28.1184419073061,28.0543832413256,28.0917819620815,561329.360354739,0.0,1.0
2013-04-02,52.5,52.63,52.47,52.58,279800,28.0490405669319,28.11849533405,28.0330125437508,28.0917819620815,523707.752675078,0.0,1.0
2013-04-03,52.51,52.58,52.44,52.54,280800,28.0543832413256,28.0917819620815,28.0169845205697,28.0704112645067,525579.474450185,0.0,1.0
2013-04-04,52.57,52.61,52.4101,52.53,175200,28.0864392876878,28.1078099852626,28.0010099241325,28.065068590113,327925.654998834,0.0,1.0
2013-04-05,52.97,52.9996,52.62,52.63,246700,28.3001462634358,28.3159605796412,28.1131526596563,28.11849533405,461753.761919021,0.0,1.0
2013-04-08,53.19,53.2488,53.09,53.1,212300,28.4176851000973,28.4491000255322,28.3642583561603,28.369601030554,397366.532855322,0.0,1.0
2013-04-09,53.49,53.52,53.27,53.27,161200,28.5779653319083,28.5939933550894,28.4604264952469,28.4604264952469,301721.550147329,0.0,1.0
2013-04-10,53.63,53.6499,53.53,53.57,229300,28.6527627734201,28.6633946954636,28.5993360294831,28.6207067270579,429185.80303215,0.0,1.0
2013-04-11,53.67,53.68,53.56,53.63,179200,28.6741334709949,28.6794761453886,28.6153640526642,28.6527627734201,335412.542099264,0.0,1.0
2013-04-12,53.58,53.616,53.4801,53.54,142000,28.6260494014516,28.645283029269,28.5726760842586,28.6046787038768,265784.492065265,0.0,1.0
2013-04-15,53.19,53.471,53.16,53.47,121800,28.4176851000973,28.5678142505603,28.4016570769162,28.5672799831209,227975.712208093,0.0,1.0
2013-04-16,53.54,53.55,53.36,53.36,199600,28.6046787038768,28.6100213782705,28.5085105647902,28.5085105647902,373595.666311457,0.0,1.0
2013-04-17,53.25,53.45,53.16,53.38,136800,28.4497411464595,28.5565946343335,28.4016570769162,28.5191959135776,256051.538834706,0.0,1.0
2013-04-18,53.28,53.3799,53.18,53.32,377400,28.4657691696406,28.5191424868337,28.4123424257036,28.4871398672154,706387.79792557,0.0,1.0
2013-04-19,53.27,53.4404,53.22,53.43,194400,28.4604264952469,28.5514656669156,28.4337131232784,28.5459092855461,363862.713080898,0.0,1.0
2013-04-22,53.16,53.2,52.96,53.1,240900,28.4924825416091,28.5139215803914,28.3852873476979,28.4603239834357,449460.449130691,0.17,1.0
2013-04-23,53.15,53.25,53.11,53.24,167400,28.4871227819135,28.5407203788692,28.4656837431313,28.5353606191736,312327.43538596,0.0,1.0
2013-04-24,53.32,53.34,53.08,53.14,99500,28.5782386967381,28.5889582161292,28.4496044640446,28.481763022218,185642.651259874,0.0,1.0
2013-04-25,53.48,53.56,53.3745,53.38,189300,28.6639948518671,28.7068729294316,28.6074493870789,28.6103972549115,353187.476216022,0.0,1.0
2013-04-26,53.5,53.55,53.4,53.55,369300,28.6747143712582,28.701513169736,28.6211167743026,28.701513169736,689023.428243937,0.0,1.0
2013-04-29,53.68,53.73,53.6001,53.71,699800,28.7711900457783,28.7979888442561,28.7283655658108,28.787269324865,1305655.55127297,0.0,1.0
2013-04-30,53.66,53.72,53.54,53.7,379700,28.7604705263872,28.7926290845606,28.6961534100405,28.7819095651695,708427.283249994,0.0,1.0
2013-05-01,53.52,53.71,53.51,53.71,385500,28.6854338906493,28.787269324865,28.6800741309538,28.787269324865,719248.663926449,0.0,1.0
2013-05-02,53.66,53.68,53.55,53.6,387300,28.7604705263872,28.7711900457783,28.701513169736,28.7283119682138,722607.023446728,0.0,1.0
2013-05-03,53.83,53.85,53.74,53.74,524800,28.8515864412118,28.8623059606029,28.8033486039517,28.8033486039517,979148.375690272,0.0,1.0
2013-05-06,53.8,53.87,53.77,53.86,262800,28.8355071621251,28.873025479994,28.8194278830384,28.8676657202985,490320.489960754,0.0,1.0
2013-05-07,53.91,53.9692,53.82,53.82,257800,28.8944645187763,28.926194296174,28.8462266815162,28.8462266815162,480991.713515534,0.0,1.0
2013-05-08,54.14,54.18,53.97,53.97,325400,29.0177389917742,29.0391780305565,28.9266230769496,28.9266230769496,607116.771054906,0.0,1.0
2013-05-09,54.01,54.2,53.89,54.17,350700,28.9480621157319,29.0498975499476,28.8837449993852,29.0338182708609,654320.379867718,0.0,1.0
2013-05-10,53.75,53.86,53.512,53.82,704900,28.8087083636473,28.8676657202985,28.6811460828929,28.8462266815162,1315170.90324709,0.0,1.0
2013-05-13,53.68,53.73,53.5401,53.7,437500,28.7711900457783,28.7979888442561,28.6962070076374,28.7819095651695,816267.938956736,0.0,1.0
2013-05-14,53.41,53.66,53.41,53.65,564900,28.6264765339982,28.7604705263872,28.6264765339982,28.7551107666917,1053965.16278093,0.0,1.0
2013-05-15,53.25,53.41,53.167,53.34,319700,28.5407203788692,28.6264765339982,28.496234373396,28.5889582161292,596481.965907355,0.0,1.0
2013-05-16,53.22,53.33,53.16,53.21,481600,28.5246410997825,28.5835984564337,28.4924825416091,28.5192813400869,898547.747203573,0.0,1.0
2013-05-17,53.02,53.13,52.95,53.13,462000,28.4174459058712,28.4764032625224,28.3799275880023,28.4764032625224,861978.943538312,0.0,1.0
2013-05-20,53.0,53.1,52.9614,53.1,246500,28.4067263864801,28.4603239834357,28.3860377140552,28.4603239834357,459908.678749337,0.0,1.0
2013-05-21,52.91,52.96,52.72,52.85,432500,28.35848854922,28.3852873476979,28.2566531150044,28.3263299910467,806939.162511516,0.0,1.0
2013-05-22,52.58,53.11,52.5243,53.09,308200,28.1816164792665,28.4656837431313,28.1517626177622,28.4549642237402,575025.78008335,0.0,1.0
2013-05-23,52.47,52.4899,52.3,52.46,309300,28.1226591226153,28.1333250444095,28.0315432077907,28.1172993629197,577078.110901298,0.0,1.0
2013-05-24,52.07,52.17,51.98,52.08,424000,27.9993846496174,28.0531572339262,27.9509893237394,28.0047619080483,788505.90026455,0.17,1.0
2013-05-28,51.59,51.99,51.59,51.97,918000,27.7412762449349,27.9563665821703,27.7412762449349,27.9456120653085,1707189.66142183,0.0,1.0
2013-05-29,51.1,51.27,51.0,51.27,436300,27.4777905818215,27.5692039751466,27.4240179975127,27.5692039751466,811380.010107133,0.0,1.0
2013-05-30,50.8,50.889,50.72,50.85,682400,27.316472828895,27.3643304289299,27.2734547614479,27.3433591210494,1269048.17533144,0.0,1.0
2013-05-31,50.21,50.53,50.1,50.53,602000,26.9992145814728,27.1712868512611,26.9400647387331,27.1712868512611,1119529.6036775,0.0,1.0
2013-06-03,50.18,50.19,49.86,50.1,662000,26.9830828061801,26.988460064611,26.8110105363918,26.9400647387331,1231110.62729984,0.0,1.0
2013-06-04,50.365,50.47,50.08,50.21,365000,27.0825620871515,27.1390233006758,26.9293102218713,26.9992145814728,678784.560369248,0.0,1.0
2013-06-05,49.82,50.31,49.645,50.31,566000,26.7895015026683,27.0529871657816,26.6953994801278,27.0529871657816,1052580.98950409,0.0,1.0
2013-06-06,50.05,50.07,49.54,49.69,599900,26.9131784465786,26.9239329634404,26.6389382666035,26.7195971430668,1115624.26785072,0.0,1.0
2013-06-07,49.62,50.072,49.62,49.89,410800,26.6819563340506,26.9250084151266,26.6819563340506,26.8271423116845,763958.075067636,0.0,1.0
2013-06-10,48.93,49.3,48.67,49.24,459400,26.3109255023195,26.5098840642623,26.1711167831165,26.477620513677,854338.704201734,0.0,1.0
2013-06-11,48.21,48.57,48.13,48.5,1815900,25.9237628952958,26.1173441988077,25.8807448278487,26.0797033897915,3376999.67993019,0.0,1.0
2013-06-12,48.68,48.95,48.54,48.93,1021300,26.1764940415474,26.3216800191813,26.101212423515,26.3109255023195,1899294.99042497,0.0,1.0
2013-06-13,49.51,49.629,48.78,48.84,837800,26.6228064913109,26.6867958666384,26.2302666258563,26.2625301764416,1558043.0265133,0.0,1.0
2013-06-14,49.64,49.945,49.49,49.74,378300,26.6927108509124,26.8567172330543,26.6120519744491,26.7464834352212,703518.353938866,0.0,1.0
2013-06-17,49.32,49.88,49.28,49.71,387200,26.520638581124,26.8217650532536,26.4991295474005,26.7303516599286,720069.539109516,0.0,1.0
2013-06-18,48.83,48.96,48.75,48.87,686600,26.2571529180107,26.3270572776122,26.2141348505636,26.2786619517342,1276858.846985,0.0,1.0
2013-06-19,48.16,49.27,48.0215,49.25,567000,25.8968766031414,26.4937522889696,25.8224015738736,26.4829977721078,1054440.67323113,0.0,1.0
2013-06-20,46.98,47.54,46.63,47.41,794300,25.262360108297,25.5634865804265,25.074156063216,25.493582220825,1477146.78438711,0.0,1.0
2013-06-21,46.84,47.4999,46.82,47.21,1113200,25.1870784902646,25.5419237741187,25.1763239734028,25.3860370522073,2070199.92493985,0.0,1.0
2013-06-24,46.86,47.11,45.8,46.48,830200,25.2784918835896,25.4133536627381,24.7066779400001,25.073501979284,1538983.10781963,0.15,1.0
2013-06-25,47.17,47.515,47.05,47.28,907600,25.4457204897338,25.6318297449586,25.3809868357425,25.5050596725591,1682463.34456407,0.0,1.0
2013-06-26,47.28,47.59,47.14,47.39,481500,25.5050596725591,25.6722882787032,25.4295370762359,25.5643988553844,892580.542538123,0.0,1.0
2013-06-27,48.13,48.16,47.7424,47.79,593100,25.9635897216639,25.9797731351617,25.7545000192721,25.780177702022,1099459.02342546,0.0,1.0
2013-06-28,48.04,48.13,47.431,47.5539,1041900,25.9150394811704,25.9635897216639,25.5865161871648,25.6528142377941,1931421.94656381,0.0,1.0
2013-07-01,48.05,48.2,47.81,48.0,1035700,25.9204339523364,26.0013510198255,25.7909666443538,25.8934615965067,1919928.69762562,0.0,1.0
2013-07-02,47.8,48.12,47.63,48.0,1145000,25.7855721731879,25.9581952504979,25.6938661633669,25.8934615965067,2122543.55390686,0.0,1.0
2013-07-03,47.6,47.65,47.394,47.45,255600,25.6776827498691,25.7046551056988,25.5665566438508,25.59676568238,473818.456225846,0.0,1.0
2013-07-05,46.98,47.43,46.88,47.37,402500,25.3432255375809,25.5859767400482,25.2892808259215,25.5536099130525,746134.306067695,0.0,1.0
2013-07-08,47.32,47.325,46.99,47.09,1412300,25.5266375572228,25.5293347928058,25.3486200087468,25.4025647204062,2618050.88312896,0.0,1.0
2013-07-09,47.45,47.559,47.33,47.44,717700,25.59676568238,25.6555654180888,25.5320320283888,25.5913712112141,1330436.25208642,0.0,1.0
2013-07-10,47.4,47.53,47.36,47.53,300900,25.5697933265503,25.6399214517076,25.5482154418866,25.6399214517076,557793.32346775,0.0,1.0
2013-07-11,47.78,47.91,47.53,47.72,562700,25.774783230856,25.8449113560132,25.6399214517076,25.7424164038604,1043105.02863178,0.0,1.0
2013-07-12,47.73,47.97,47.5701,47.58,521500,25.7478108750263,25.8772781830089,25.661553281083,25.6668938075372,966730.535687709,0.0,1.0
2013-07-15,48.12,48.19,47.7,47.76,181400,25.9581952504979,25.9959565486595,25.7316274615285,25.7639942885241,336270.218933366,0.0,1.0
2013-07-16,48.16,48.31,48.03,48.21,257400,25.9797731351617,26.0606902026508,25.9096450100045,26.0067454909914,477155.205917576,0.0,1.0
2013-07-17,48.32,48.42,48.17,48.3,263100,26.0660846738167,26.1200293854761,25.9851676063276,26.0552957314848,487721.579941393,0.0,1.0
2013-07-18,48.16,48.39,47.94,48.18,1332300,25.9797731351617,26.1038459719783,25.861094769511,25.9905620774936,2469750.89682979,0.0,1.0
2013-07-19,48.21,48.239,48.0301,48.16,551000,26.0067454909914,26.0223894573726,25.9096989547162,25.9797731351617,1021416.15563553,0.0,1.0
2013-07-22,48.32,48.34,48.1601,48.21,338200,26.1092404431442,26.1200472479634,26.0228400386149,26.0498030166387,625901.930605226,0.08,1.0
2013-07-23,48.54,48.59,48.29,48.35,400600,26.2281152961552,26.2551323082032,26.0930302359155,26.125450650373,741384.723242027,0.0,1.0
2013-07-24,48.18,48.432,48.07,48.28,223900,26.03359280941,26.1697585501317,25.9741553829045,26.0876268335059,414368.5460157,0.0,1.0
2013-07-25,48.08,48.17,47.85,47.87,206100,25.979558785314,26.0281894070004,25.8552805298934,25.8660873347126,381426.339141742,0.0,1.0
2013-07-26,47.89,48.08,47.82,47.99,223800,25.8768941395318,25.979558785314,25.8390703226647,25.9309281636277,414183.477437757,0.0,1.0
2013-07-29,47.66,47.91,47.66,47.78,124500,25.7526158841112,25.887700944351,25.7526158841112,25.8174567130263,230410.379539771,0.0,1.0
2013-07-30,47.61,47.76,47.45,47.76,382400,25.7255988720633,25.8066499082071,25.6391444335098,25.8066499082071,707702.242056291,0.0,1.0
2013-07-31,47.57,47.6,47.191,47.42,204900,25.7039852624249,25.7201954696537,25.4991963111014,25.622934226281,379205.516206418,0.0,1.0
2013-08-01,47.19,47.64,47.19,47.64,242000,25.4986559708604,25.741809079292,25.4986559708604,25.741809079292,447865.958623491,0.0,1.0
2013-08-02,47.56,47.64,47.23,47.32,149700,25.6985818600153,25.741809079292,25.5202695804988,25.5689002021851,277047.661181556,0.0,1.0
2013-08-05,47.69,47.77,47.55,47.56,135200,25.76882609134,25.8120533106167,25.6931784576057,25.6985818600153,250212.717379735,0.0,1.0
2013-08-06,47.75,47.83,47.6601,47.74,99700,25.8012465057975,25.8444737250743,25.7526699181353,25.7958431033879,184513.372209761,0.0,1.0
2013-08-07,47.51,47.68,47.48,47.55,379800,25.6715648479673,25.7634226889304,25.6553546407386,25.6931784576057,702890.459029761,0.0,1.0
2013-08-08,47.97,48.0,47.72,47.72,265600,25.9201213588085,25.9363315660373,25.7850362985688,25.7850362985688,491542.143018179,0.0,1.0
2013-08-09,48.04,48.12,47.9101,47.95,230000,25.9579451756757,26.0011723949524,25.8877549783751,25.9093145539894,425657.729270259,0.0,1.0
2013-08-12,47.89,48.0,47.67,47.95,243500,25.8768941395318,25.9363315660373,25.7580192865208,25.9093145539894,450641.987292645,0.0,1.0
2013-08-13,47.53,47.67,47.47,47.64,162800,25.6823716527865,25.7580192865208,25.649951238329,25.741809079292,301291.644892167,0.0,1.0
2013-08-14,47.45,47.56,47.35,47.42,134600,25.6391444335098,25.6985818600153,25.5851104094139,25.622934226281,249102.305912074,0.0,1.0
2013-08-15,47.15,47.25,46.97,47.19,94000,25.4770423612221,25.531076385318,25.3797811178494,25.4986559708604,173964.463266975,0.0,1.0
2013-08-16,46.92,47.17,46.84,47.1,187300,25.3527641058015,25.4878491660413,25.3095368865248,25.4500253491741,346633.446488346,0.0,1.0
2013-08-19,46.43,46.71,46.37,46.71,264300,25.0879973877315,25.2392926552001,25.055576973274,25.2392926552001,489136.251504912,0.0,1.0
2013-08-20,46.49,46.49,46.3,46.3,1095000,25.1204178021891,25.1204178021891,25.0177531564068,25.0177531564068,2026500.92848232,0.0,1.0
2013-08-21,45.71,46.145,45.65,46.13,596300,24.698952414241,24.9340004190582,24.6665319997834,24.9258953154438,1103563.93027763,0.0,1.0
2013-08-22,45.7,45.86,45.48,45.49,588900,24.6935490118314,24.7800034503848,24.5746741588204,24.5800775612299,1089868.85550981,0.0,1.0
2013-08-23,46.3,46.32,45.789,45.93,336500,25.0177531564068,25.028559961226,24.7416392932767,24.817827267252,622755.764780185,0.0,1.0
2013-08-26,45.96,46.28,45.85,46.28,301700,24.8610544865287,25.0341514716394,24.8015523978969,25.0341514716394,557745.127324086,0.05,1.0
2013-08-27,45.55,45.62,45.28,45.42,376900,24.6392739743556,24.6771389398485,24.4932233931684,24.5689533241543,696765.457369731,0.0,1.0
2013-08-28,45.47,45.64,45.3001,45.34,474500,24.5959997280779,24.687957501418,24.5040960475457,24.5256790778766,877196.098492804,0.0,1.0
2013-08-29,45.45,45.66,45.42,45.525,182700,24.5851811665085,24.6987760629874,24.5689533241543,24.6257507723938,337752.849725258,0.0,1.0
2013-08-30,45.45,45.76,45.4073,45.76,183300,24.5851811665085,24.7528688708345,24.5620835375577,24.7528688708345,338862.054486261,0.0,1.0
2013-09-03,45.37,45.48,45.28,45.45,168900,24.5419069202308,24.6014090088626,24.4932233931684,24.5851811665085,312241.140222201,0.0,1.0
2013-09-04,45.56,45.655,45.46,45.54,59300,24.6446832551403,24.696071422595,24.5905904472932,24.6338646935709,109626.40387908,0.0,1.0
2013-09-05,45.39,45.5,45.26,45.5,292000,24.5527254818002,24.612227570432,24.482404831599,24.612227570432,539812.98368788,0.0,1.0
2013-09-06,45.77,45.87,45.5201,45.62,313700,24.7582781516192,24.8123709594663,24.6231002248093,24.6771389398485,579929.222544136,0.0,1.0
2013-09-09,46.13,46.2396,46.01,46.07,244800,24.9530122598688,25.0122979772692,24.8881008904522,24.9205565751605,452555.542489016,0.0,1.0
2013-09-10,46.11,46.3339,46.03,46.25,1872300,24.9421936982993,25.063307495069,24.8989194520217,25.0179236292853,3461273.45670828,0.0,1.0
2013-09-11,46.585,46.6215,46.2,46.27,194900,25.1991345355731,25.2188784104373,24.9908772253617,25.0287421908547,360306.679865643,0.0,1.0
2013-09-12,46.62,46.75,46.5252,46.55,188500,25.2180670183196,25.2883876685208,25.1667870364805,25.1802020528266,348475.162414949,0.0,1.0
2013-09-13,46.64,46.72,46.48,46.67,204100,25.228885579889,25.2721598261667,25.1423370873336,25.2451134222431,377314.486201014,0.0,1.0
2013-09-16,47.35,47.371,47.19,47.19,339900,25.6129445156034,25.6243040052513,25.5263960230481,25.5263960230481,628364.497107913,0.0,1.0
2013-09-17,47.25,47.33,47.09,47.26,288100,25.5588517077563,25.602125954034,25.472303215201,25.564260988541,532603.152741364,0.0,1.0
2013-09-18,48.36,48.5,47.23,47.34,267900,26.1592818748592,26.2350118058451,25.5480331461869,25.6075352348187,495259.925787612,0.0,1.0
2013-09-19,48.68,48.78,48.49,48.75,969200,26.3323788599699,26.386471667817,26.2296025250604,26.3702438254629,1791735.42393936,0.0,1.0
2013-09-20,48.07,48.56,48.0,48.53,519100,26.0024127321026,26.2674674905534,25.9645477666096,26.2512396481992,959646.985727322,0.0,1.0
2013-09-23,47.85,47.9843,47.83,47.84,449800,25.9645477666096,26.037422139965,25.9536952910541,25.9591215288318,828935.292594562,0.15,1.0
2013-09-24,47.71,47.87,47.58,47.72,267700,25.8885804377209,25.9754002421651,25.8180393466099,25.8940066754986,493343.659020818,0.0,1.0
2013-09-25,47.46,47.669,47.4301,47.6,500200,25.7529244932767,25.866332862832,25.7367000423212,25.8288918221654,921817.326269009,0.0,1.0
2013-09-26,47.39,47.55,47.26,47.47,397500,25.7149408288324,25.8017606332766,25.6443997377214,25.7583507310545,732551.753682387,0.0,1.0
2013-09-27,47.11,47.25,47.09,47.2,146900,25.5630061710549,25.6389734999436,25.5521536954994,25.6118423110548,270721.641801114,0.0,1.0
2013-09-30,47.08,47.17,47.015,47.1,420900,25.5467274577216,25.5955635977215,25.5114569121661,25.5575799332772,775675.555031239,0.0,1.0
2013-10-01,47.18,47.382,47.1614,47.37,807900,25.6009898354993,25.7105998386102,25.5908970332326,25.7040883532768,1488876.88503145,0.0,1.0
2013-10-02,47.44,47.49,47.25,47.28,648900,25.7420720177212,25.76920320661,25.6389734999436,25.6552522132769,1195856.18355849,0.0,1.0
2013-10-03,47.48,47.535,47.391,47.44,215900,25.7637769688323,25.79362127661,25.7154834526101,25.7420720177212,397881.568855415,0.0,1.0
2013-10-04,47.66,47.71,47.47,47.67,565600,25.861449248832,25.8885804377209,25.7583507310545,25.8668754866098,1042342.82234656,0.0,1.0
2013-10-07,47.6,47.69,47.54,47.62,296600,25.8288918221654,25.8777279621653,25.7963343954988,25.839744297721,546603.396584143,0.0,1.0
2013-10-08,47.47,47.75,47.43,47.61,168300,25.7583507310545,25.9102853888319,25.7366457799434,25.8343180599432,310159.648162883,0.0,1.0
2013-10-09,47.63,47.64,47.4549,47.61,189800,25.8451705354987,25.8505967732765,25.7501571120101,25.8343180599432,349781.944274007,0.0,1.0
2013-10-10,47.82,47.854,47.6201,47.65,573900,25.9482690532763,25.9667182617207,25.8397985600988,25.8560230110543,1057638.87154295,0.0,1.0
2013-10-11,47.84,47.908,47.8,47.8,193600,25.9591215288318,25.9960199457206,25.9374165777208,25.9374165777208,356784.954749461,0.0,1.0
2013-10-14,47.95,48.0,47.7501,47.8,263600,26.0188101443873,26.0459413332761,25.9103396512097,25.9374165777208,485787.779297301,0.0,1.0
2013-10-15,47.86,48.01,47.77,47.78,179400,25.9699740043874,26.0513675710538,25.9211378643875,25.9265641021652,330615.810341183,0.0,1.0
2013-10-16,48.15,48.2299,47.97,47.97,302700,26.1273348999426,26.1706905397869,26.0296626199428,26.0296626199428,557845.071294739,0.0,1.0
2013-10-17,48.69,48.69,48.39,48.39,352400,26.4203517399419,26.4203517399419,26.2575646066089,26.2575646066089,649437.076723708,0.0,1.0
2013-10-18,48.55,48.8,48.54,48.8,147200,26.3443844110532,26.4800403554973,26.3389581732754,26.4800403554973,271274.511049176,0.0,1.0
2013-10-21,48.21,48.4099,48.2,48.3,134500,26.2521383688312,26.3609913549322,26.2466929968401,26.3011467167506,246998.736213377,0.17,1.0
2013-10-22,48.63,48.69,48.45,48.48,100400,26.4808439924551,26.5135162244014,26.3828272966163,26.3991634125894,184376.751790506,0.0,1.0
2013-10-23,48.7,48.76,48.5,48.61,255700,26.5189615963924,26.5516338283387,26.4100541565715,26.469953248473,469573.062080004,0.0,1.0
2013-10-24,48.67,48.78,48.63,48.66,175800,26.5026254804193,26.5625245723208,26.4808439924551,26.4971801084282,322842.957816443,0.0,1.0
2013-10-25,48.875,48.95,48.73,48.74,167200,26.6142556062357,26.6550958961686,26.5352977123656,26.5407430843566,307049.730073432,0.0,1.0
2013-10-28,48.86,48.93,48.679,48.76,153800,26.6060875482492,26.6442051521865,26.5075263152112,26.5516338283387,282441.677543623,0.0,1.0
2013-10-29,48.61,48.82,48.57,48.63,98800,26.469953248473,26.584306060285,26.4481717605088,26.4808439924551,181438.476861573,0.0,1.0
2013-10-30,48.47,48.76,48.41,48.62,125500,26.3937180405984,26.5516338283387,26.3610458086521,26.4753986204641,230470.939738132,0.0,1.0
2013-10-31,48.035,48.43,48.0,48.4,234600,26.1568443589879,26.3719365526342,26.1377855570192,26.3556004366611,430824.561454707,0.0,1.0
2013-11-01,47.6,47.8,47.448,47.73,277700,25.9199706773774,26.0288781171983,25.8372010231135,25.990760513261,509974.342352823,0.0,1.0
2013-11-04,47.63,47.78,47.58,47.78,140700,25.9363067933505,26.0179873732162,25.9090799333953,26.0179873732162,258384.55156299,0.0,1.0
2013-11-05,47.15,47.37,47.15,47.31,151200,25.6749289377803,25.7947271215833,25.6749289377803,25.7620548896371,277666.980784109,0.0,1.0
2013-11-06,47.48,47.48,47.19,47.36,574700,25.8546262134848,25.8546262134848,25.6967104257445,25.7892817495923,1055391.62603589,0.0,1.0
2013-11-07,47.07,47.449,47.07,47.29,110600,25.631365961852,25.8377455603126,25.631365961852,25.751164145655,203108.254462449,0.0,1.0
2013-11-08,46.845,46.94,46.65,46.87,442200,25.5088450920534,25.5605761259684,25.4026603382281,25.5224585220311,812065.733483683,0.0,1.0
2013-11-11,46.45,46.67,46.36,46.53,163700,25.2937528984071,25.4135510822102,25.2447445504877,25.3373158743355,300622.253666393,0.0,1.0
2013-11-12,46.385,46.6,46.28,46.39,182100,25.2583579804653,25.3754334782728,25.2011815745594,25.2610806664609,334412.415349115,0.0,1.0
2013-11-13,46.56,46.62,46.4,46.46,278800,25.3536519903086,25.3863242222549,25.2665260384519,25.2991982703982,511994.406366465,0.0,1.0
2013-11-14,46.82,46.8599,46.57,46.6,336400,25.4952316620758,25.5169586963201,25.3590973622997,25.3754334782728,617772.30380803,0.0,1.0
2013-11-15,47.01,47.02,46.89,46.91,101000,25.5986937299057,25.6041391018968,25.5333492660132,25.5442400099952,185478.604888855,0.0,1.0
2013-11-18,47.15,47.26,47.09,47.26,113500,25.6749289377803,25.7348280296818,25.6422567058341,25.7348280296818,208433.87777114,0.0,1.0
2013-11-19,47.13,47.23,47.041,47.17,196600,25.6640381937983,25.7184919137087,25.6155743830779,25.6858196817624,361040.531892563,0.0,1.0
2013-11-20,46.7,47.14,46.69,47.07,160000,25.4298871981833,25.6694835657893,25.4244418261922,25.631365961852,293827.492893236,0.0,1.0
2013-11-21,46.56,46.6598,46.41,46.5,167600,25.3536519903086,25.4079968027793,25.271971410443,25.3209797583624,307784.298805666,0.0,1.0
2013-11-22,46.61,46.69,46.37,46.4,222700,25.4734501741117,25.5171720366718,25.3422845864312,25.3586802848912,407484.927603136,0.17,1.0
2013-11-25,46.45,46.59,46.41,46.5,513900,25.3860064489913,25.4625197084716,25.3641455177113,25.4133326130914,940307.607971497,0.0,1.0
2013-11-26,46.4,46.49,46.2001,46.38,139200,25.3586802848912,25.4078673802714,25.249430280819,25.3477498192512,254700.951604655,0.0,1.0
2013-11-27,46.2,46.3899,46.171,46.24,510600,25.2493756284908,25.353160399743,25.2335264533128,25.2712365597709,934269.43886018,0.0,1.0
2013-11-29,46.31,46.36,46.17,46.23,153100,25.3094931895111,25.3368193536112,25.2329799300308,25.2657713269509,280134.451800809,0.0,1.0
2013-12-02,46.01,46.21,46.0,46.13,254500,25.1455362049105,25.2548408613109,25.1400709720905,25.2111189987507,465670.920857648,0.0,1.0
2013-12-03,46.12,46.12,45.9,45.99,317000,25.2056537659307,25.2056537659307,25.0854186438903,25.1346057392704,580030.184329566,0.0,1.0
2013-12-04,45.99,46.0,45.83,45.85,281400,25.1346057392704,25.1400709720905,25.0471620141501,25.0580924797902,514891.147855963,0.0,1.0
2013-12-05,46.07,46.23,45.93,45.93,207700,25.1783276018306,25.2657713269509,25.1018143423503,25.1018143423503,380038.704369876,0.0,1.0
2013-12-06,46.35,46.53,46.201,46.3,294600,25.3313541207911,25.4297283115515,25.2499221517729,25.304027956691,539043.824301232,0.0,1.0
2013-12-09,46.415,46.6099,46.38,46.54,277800,25.3668781341213,25.4733955217835,25.3477498192512,25.4351935443715,508304.054279979,0.0,1.0
2013-12-10,46.54,46.64,46.47,46.5,365600,25.4351935443715,25.4898458725717,25.3969369146314,25.4133326130914,668955.94760533,0.0,1.0
2013-12-11,46.41,46.55,46.31,46.48,153700,25.3641455177113,25.4406587771915,25.3094931895111,25.4024021474514,281232.300730139,0.0,1.0
2013-12-12,46.37,46.4,46.19,46.29,310300,25.3422845864312,25.3586802848912,25.2439103956708,25.298562723871,567770.871285376,0.0,1.0
2013-12-13,46.405,46.46,46.31,46.46,174800,25.3614129013013,25.3914716818114,25.3094931895111,25.3914716818114,319839.988078259,0.0,1.0
2013-12-16,46.4,46.6,46.3501,46.44,806400,25.3586802848912,25.4679849412916,25.3314087731193,25.3805412161713,1475508.96102007,0.0,1.0
2013-12-17,46.36,46.45,46.3,46.32,311000,25.3368193536112,25.3860064489913,25.304027956691,25.3149584223311,569051.695036261,0.0,1.0
2013-12-18,46.46,46.67,46.14,46.16,387300,25.3914716818114,25.5062415710318,25.2165842315707,25.2275146972108,708661.483882778,0.0,1.0
2013-12-19,46.08,46.2,45.92,46.1,622100,25.1837928346506,25.2493756284908,25.0963491095303,25.1947233002907,1138286.36489408,0.0,1.0
2013-12-20,46.05,46.16,45.89,46.07,351400,25.1673971361906,25.2275146972108,25.0799534110702,25.1783276018306,642973.522944508,0.0,1.0
2013-12-23,45.8775,46.1,45.83,45.88,346100,25.0731218700452,25.1947233002907,25.0471620141501,25.0744881782502,633275.857402091,0.0,1.0
2013-12-24,45.85,46.02,45.82,45.94,222900,25.1478698593246,25.2411116886831,25.1314154188496,25.1972331807497,406394.857980806,0.16427,1.0
2013-12-26,45.94,46.035,45.71,45.91,392600,25.1972331807497,25.2493389089206,25.0710824704412,25.1807787402747,715794.621997595,0.0,1.0
2013-12-27,45.96,46.02,45.72,45.72,337700,25.208202807733,25.2411116886831,25.0765672839329,25.0765672839329,615700.060745258,0.0,1.0
2013-12-30,46.0399,46.04,45.682,45.73,694000,25.2520264675315,25.2520813156664,25.0557249926645,25.0820520974245,1265311.94005688,0.0,1.0
2013-12-31,46.02,46.02,45.82,45.97,440200,25.2411116886831,25.2411116886831,25.1314154188496,25.2136876212247,802579.706070661,0.0,1.0
2014-01-02,45.62,45.68,45.51,45.56,226500,25.0217191490161,25.0546280299662,24.9613862006077,24.9888102680661,412958.435767844,0.0,1.0
2014-01-03,45.62,45.69,45.52,45.53,241300,25.0217191490161,25.0601128434578,24.9668710140994,24.9723558275911,439942.03333678,0.0,1.0
2014-01-06,45.5,45.7,45.5,45.56,364600,24.955901387116,25.0655976569495,24.955901387116,24.9888102680661,664744.572542852,0.0,1.0
2014-01-07,45.66,45.8,45.61,45.78,231900,25.0436584029828,25.1204457918663,25.0162343355245,25.1094761648829,422803.802448402,0.0,1.0
2014-01-08,45.375,45.64,45.33,45.57,316000,24.8873412184701,25.0326887759995,24.8626595577576,24.9942950815578,576136.272417831,0.0,1.0
2014-01-09,45.42,45.5,45.3,45.4,180200,24.9120228791827,24.955901387116,24.8462051172826,24.9010532521993,328543.532562319,0.0,1.0
2014-01-10,45.8,45.81,45.65,45.67,105400,25.1204457918663,25.1259306053579,25.0381735894911,25.0491432164745,192166.971876073,0.0,1.0
2014-01-13,45.63,45.9,45.6,45.81,152900,25.0272039625078,25.175293926783,25.0107495220328,25.1259306053579,278769.734343944,0.0,1.0
2014-01-14,45.69,45.83,45.6201,45.74,207000,25.0601128434578,25.1369002323413,25.021773997151,25.0875369109162,377405.722754719,0.0,1.0
2014-01-15,45.56,45.6,45.44,45.5,182100,24.9888102680661,25.0107495220328,24.922992506166,24.955901387116,332007.643061034,0.0,1.0
2014-01-16,45.36,45.4896,45.32,45.38,266900,24.8791139982326,24.9501971810847,24.8571747442659,24.890083625216,486616.364266832,0.0,1.0
2014-01-17,45.35,45.435,45.2518,45.36,131700,24.8736291847409,24.9202500994202,24.8197683162527,24.8791139982326,240117.554042495,0.0,1.0
2014-01-21,45.07,45.2599,45.041,45.16,254900,24.7200544069741,24.824211015181,24.7041484478482,24.7694177283991,464737.77164337,0.0,1.0
2014-01-22,45.02,45.19,45.02,45.11,244800,24.6926303395157,24.7858721688741,24.6926303395157,24.7419936609408,446323.289518623,0.0,1.0
2014-01-23,44.7,45.0,44.65,44.99,342700,24.5171163077821,24.6816607125323,24.4896922403238,24.6761758990407,624816.141005034,0.0,1.0
2014-01-24,44.21,44.49,44.07,44.49,989600,24.2483604466901,24.401935224457,24.1715730578067,24.401935224457,1804254.60501483,0.0,1.0
2014-01-27,44.14,44.2982,44.01,44.26,418500,24.2867541411318,24.3737991004686,24.2152254134846,24.35278065896,760603.491625709,0.14,1.0
2014-01-28,44.36,44.49,44.06,44.06,729700,24.4078027571502,24.4793314847974,24.2427364625797,24.2427364625797,1326194.427334,0.0,1.0
2014-01-29,44.12,44.2899,43.98,44.19,335200,24.2757497214938,24.3692322663189,24.1987187840276,24.3142651902269,609209.773937724,0.0,1.0
2014-01-30,44.25,44.315,44.13,44.24,309000,24.347278449141,24.3830428129646,24.2812519313128,24.341776239322,561592.542203928,0.0,1.0
2014-01-31,44.0,44.1285,43.85,43.96,258600,24.2097232036656,24.28042659984,24.1271900563804,24.1877143643896,469992.981922123,0.0,1.0
2014-02-03,43.67,43.98,43.62,43.94,282300,24.0281502796381,24.1987187840276,24.0006392305431,24.1767099447515,513066.584673686,0.0,1.0
2014-02-04,44.2,44.2,43.98,44.1,574700,24.3197674000459,24.3197674000459,24.1987187840276,24.2647453018558,1044489.43043559,0.0,1.0
2014-02-05,44.27,44.3199,44.16,44.24,574500,24.358282868779,24.3857388957759,24.2977585607699,24.341776239322,1044125.94011701,0.0,1.0
2014-02-06,44.57,44.65,44.41,44.44,592100,24.5233491633495,24.5673668419016,24.4353138062452,24.4518204357023,1076113.08815193,0.0,1.0
2014-02-07,44.62,44.69,44.52,44.59,281100,24.5508602124445,24.5893756811776,24.4958381142544,24.5343535829875,510885.642762215,0.0,1.0
2014-02-10,44.52,44.526,44.42,44.46,180900,24.4958381142544,24.4991394401458,24.4408160160643,24.4628248553403,328776.993154338,0.0,1.0
2014-02-11,44.63,44.72,44.4901,44.5,196600,24.5563624222636,24.6058823106347,24.4793865068955,24.4848336946164,357310.983162758,0.0,1.0
2014-02-12,44.64,44.76,44.57,44.68,387000,24.5618646320826,24.6278911499108,24.5233491633495,24.5838734713586,703353.766449579,0.0,1.0
2014-02-13,44.81,44.81,44.51,44.59,492700,24.6554021990058,24.6554021990058,24.4903359044354,24.5343535829875,895458.399818368,0.0,1.0
2014-02-14,45.03,45.0489,44.856,44.92,89100,24.7764508150242,24.7868499915821,24.6807123641733,24.715926507015,161934.936926763,0.0,1.0
2014-02-18,45.01,45.04,44.91,44.97,176400,24.7654463953861,24.7819530248432,24.710424297196,24.7434375561101,320598.46098632,0.0,1.0
2014-02-19,44.77,45.0,44.741,44.84,383700,24.6333933597298,24.7599441855671,24.6174369512546,24.6719088284629,697356.176193032,0.0,1.0
2014-02-20,44.83,44.9,44.75,44.81,590700,24.6664066186439,24.704922087377,24.6223889400917,24.6554021990058,1073568.65592188,0.0,1.0
2014-02-21,45.03,45.0999,44.86,44.88,223600,24.7764508150242,24.8149112616591,24.6829132481009,24.6939176677389,406382.176170868,0.0,1.0
2014-02-24,45.1,45.18,44.98,45.09,176600,24.8864950114045,24.930639570183,24.8202781732366,24.8809769415571,320039.442932808,0.13,1.0
2014-02-25,45.02,45.14,44.9701,45.1,133800,24.8423504526259,24.9085672907937,24.8148152840878,24.8864950114045,242476.089832445,0.0,1.0
2014-02-26,44.81,44.96,44.77,44.96,301600,24.7264709858322,24.809242033542,24.704398706443,24.809242033542,546567.927454899,0.0,1.0
2014-02-27,45.03,45.1,44.8,44.84,137800,24.8478685224732,24.8864950114045,24.7209529159849,24.7430251953742,249725.001337152,0.0,1.0
2014-02-28,45.13,45.1899,44.96,45.18,265000,24.9030492209464,24.9361024593318,24.809242033542,24.930639570183,480240.387186831,0.0,1.0
2014-03-03,44.68,44.84,44.6501,44.78,306100,24.6547360778171,24.7430251953742,24.6382370489736,24.7099167762903,554722.952897693,0.0,1.0
2014-03-04,45.03,45.05,44.92,44.92,297500,24.8478685224732,24.8589046621679,24.7871697541527,24.7871697541527,539137.793162575,0.0,1.0
2014-03-05,45.11,45.17,44.945,45.03,307400,24.8920130812518,24.9251215003357,24.800964928771,24.8478685224732,557078.849136723,0.0,1.0
2014-03-06,45.39,45.47,45.25,45.25,218900,25.0465190369767,25.0906635957552,24.9692660591142,24.9692660591142,396696.682095083,0.0,1.0
2014-03-07,45.1,45.25,45.01,45.25,362400,24.8864950114045,24.9692660591142,24.8368323827786,24.9692660591142,656751.382326442,0.0,1.0
2014-03-10,45.06,45.15,44.97,45.15,116100,24.8644227320152,24.914085360641,24.8147601033893,24.914085360641,210399.656424117,0.0,1.0
2014-03-11,44.9,45.109,44.811,45.07,137200,24.7761336144581,24.891461274267,24.727022792817,24.8699408018625,248637.664611446,0.0,1.0
2014-03-12,44.895,44.9,44.7501,44.79,163300,24.7733745795344,24.7761336144581,24.6934177474468,24.7154348461376,295936.812179659,0.0,1.0
2014-03-13,44.74,45.1092,44.72,45.09,226000,24.687844496901,24.891571635664,24.6768083572064,24.8809769415571,409563.500015938,0.0,1.0
2014-03-14,44.9,44.97,44.7501,44.97,118600,24.7761336144581,24.8147601033893,24.6934177474468,24.8147601033893,214930.226114559,0.0,1.0
2014-03-17,45.07,45.11,44.9501,45.01,172200,24.8699408018625,24.8920130812518,24.8037791443932,24.8368323827786,312065.640277631,0.0,1.0
2014-03-18,45.14,45.194,45.0001,45.09,164800,24.9085672907937,24.9383648679693,24.8313694936298,24.8809769415571,298655.153993924,0.0,1.0
2014-03-19,44.892,45.29,44.88,45.25,152700,24.7717191585802,24.9913383385035,24.7650974747635,24.9692660591142,276727.196692185,0.0,1.0
2014-03-20,44.83,45.03,44.8,44.87,258500,24.7375071255269,24.8478685224732,24.7209529159849,24.7595794049161,468460.905991681,0.0,1.0
2014-03-21,44.93,45.06,44.871,44.91,130100,24.7926878240001,24.8644227320152,24.7601312119009,24.7816516843054,235770.846690591,0.0,1.0
2014-03-24,44.92,45.02,44.83,45.02,111400,24.8589046621679,24.9142450554496,24.8090983082143,24.9142450554496,201299.617501474,0.13,1.0
2014-03-25,45.17,45.23,45.0201,45.12,118100,24.9972556453723,25.0304598813413,24.9143003958429,24.9695854487314,213406.506525351,0.0,1.0
2014-03-26,45.25,45.41,45.23,45.23,501600,25.0415279599977,25.1300725892485,25.0304598813413,25.0304598813413,906390.378265164,0.0,1.0
2014-03-27,45.51,45.54,45.29,45.29,222800,25.1854129825303,25.2020151005148,25.0636641173104,25.0636641173104,402599.235002947,0.0,1.0
2014-03-28,45.62,45.81,45.0301,45.65,115500,25.2462874151402,25.3514341623756,24.9198344351711,25.2628895331247,208708.310784742,0.0,1.0
2014-03-31,45.87,45.89,45.78,45.85,285000,25.3846383983446,25.395706477001,25.334832044391,25.3735703196883,514994.533105207,0.0,1.0
2014-04-01,46.07,46.08,45.84,45.94,380400,25.4953191849081,25.5008532242363,25.3680362803601,25.4233766736419,687382.17681832,0.0,1.0
2014-04-02,45.91,46.01,45.83,45.92,551300,25.4067745556573,25.4621149489391,25.3625022410319,25.4123085949855,996198.196845266,0.0,1.0
2014-04-03,45.77,45.92,45.6505,45.92,102400,25.3292980050629,25.4123085949855,25.2631662350911,25.4123085949855,185036.63224552,0.0,1.0
2014-04-04,45.93,46.056,45.9,46.02,210400,25.4178426343137,25.4875715298487,25.4012405163291,25.4676489882673,380192.455316967,0.0,1.0
2014-04-07,46.025,46.1489,45.831,46.03,195500,25.4704160079314,25.5389827552075,25.3630556449647,25.4731830275954,353268.179726554,0.0,1.0
2014-04-08,46.41,46.5,46.311,46.4,215700,25.6834765220661,25.7332828760197,25.6286895327172,25.677942482738,389769.546634363,0.0,1.0
2014-04-09,46.49,46.61,46.34,46.44,97900,25.7277488366915,25.7941573086297,25.6447382467689,25.7000786400507,176905.139617543,0.0,1.0
2014-04-10,46.55,46.64,46.35,46.52,203200,25.7609530726606,25.8107594266142,25.6502722860971,25.7443509546761,367182.067112204,0.0,1.0
2014-04-11,46.51,46.5799,46.4038,46.47,93200,25.7388169153479,25.7774998502519,25.6800454176827,25.7166807580352,168412.247317212,0.0,1.0
2014-04-14,46.28,46.75,46.25,46.49,178700,25.6115340107998,25.8716338592241,25.5949318928153,25.7277488366915,322910.607248774,0.0,1.0
2014-04-15,46.16,46.35,45.991,46.35,147400,25.5451255388617,25.6502722860971,25.4516002742156,25.6502722860971,266351.55852529,0.0,1.0
2014-04-16,46.2,46.2399,46.08,46.14,142500,25.5672616961744,25.5893425130939,25.5008532242363,25.5340574602054,257497.266552604,0.0,1.0
2014-04-17,46.22,46.35,46.1501,46.21,60000,25.5783297748308,25.6502722860971,25.5396468399268,25.5727957355026,108419.901706359,0.0,1.0
2014-04-21,46.07,46.34,46.03,46.34,60200,25.5672616961744,25.7171023876866,25.5450630752097,25.7171023876866,108475.206807735,0.13,1.0
2014-04-22,45.93,46.01,45.8601,45.94,74400,25.4895665227977,25.5339637647273,25.4507744326618,25.4951161780389,134062.381835473,0.0,1.0
2014-04-23,45.87,45.9598,45.78,45.8,69500,25.4562685913506,25.5061044954165,25.4063216941799,25.4174210046622,125233.004537169,0.0,1.0
2014-04-24,45.92,46.016,45.8108,45.9,82900,25.4840168675566,25.537293557872,25.4234146323227,25.4729175570742,149378.648577429,0.0,1.0
2014-04-25,45.73,45.9289,45.711,45.83,108100,25.3785734179739,25.4889560607212,25.3680290730156,25.4340699703858,194786.874682992,0.0,1.0
2014-04-28,45.85,45.89,45.7901,45.81,144700,25.4451692808682,25.467367901833,25.4119268459735,25.4229706599034,260736.91736012,0.0,1.0
2014-04-29,45.96,46.1075,45.94,45.94,109100,25.5062154885213,25.5880729033289,25.4951161780389,25.4951161780389,196588.78841734,0.0,1.0
2014-04-30,46.01,46.05,45.92,45.92,97700,25.5339637647273,25.5561623856921,25.4840168675566,25.4840168675566,176046.971845776,0.0,1.0
2014-05-01,46.09,46.1499,46.03,46.03,152800,25.5783610066568,25.6116034415516,25.5450630752097,25.5450630752097,275332.418608337,0.0,1.0
2014-05-02,46.16,46.29,46.01,46.09,172500,25.6172085933452,25.6893541114807,25.5339637647273,25.5783610066568,310830.119174987,0.0,1.0
2014-05-05,46.17,46.28,46.13,46.28,1889500,25.6227582485864,25.6838044562395,25.6005596276216,25.6838044562395,3404716.00105008,0.0,1.0
2014-05-06,46.38,46.46,46.28,46.28,104900,25.7393010086514,25.783698250581,25.6838044562395,25.6838044562395,189020.75073308,0.0,1.0
2014-05-07,46.68,46.68,46.45,46.48,93000,25.9057906658872,25.9057906658872,25.7781485953398,25.7947975610633,167577.977294341,0.0,1.0
2014-05-08,46.84,46.98,46.79,46.8,114900,25.9945851497463,26.072280323123,25.9668368735403,25.9723865287815,207039.888076557,0.0,1.0
2014-05-09,46.79,46.87,46.71,46.76,114100,25.9668368735403,26.0112341154699,25.9224396316108,25.9501879078167,205598.357089079,0.0,1.0
2014-05-12,46.86,46.94,46.71,46.71,37700,26.0056844602287,26.0500817021582,25.9224396316108,25.9224396316108,67932.1477849103,0.0,1.0
2014-05-13,46.96,47.0,46.855,46.97,114200,26.0611810126406,26.0833796336054,26.0029096326081,26.0667306678818,205778.548462513,0.0,1.0
2014-05-14,47.09,47.14,46.95,46.95,66000,26.1333265307761,26.1610748069821,26.0556313573994,26.0556313573994,118926.306466952,0.0,1.0
2014-05-15,46.92,47.119,46.85,47.01,383000,26.0389823916758,26.1494205309755,26.0001348049875,26.0889292888465,690132.960255191,0.0,1.0
2014-05-16,47.11,47.16,46.8601,46.97,110800,26.1444258412585,26.1721741174644,26.0057399567811,26.0667306678818,199652.041765731,0.0,1.0
2014-05-19,47.26,47.28,47.021,47.03,101400,26.2276706698764,26.2387699803588,26.0950339096119,26.1000285993289,182714.052662862,0.0,1.0
2014-05-20,47.04,47.12,46.93,47.12,140900,26.1055782545701,26.1499754964997,26.044532046917,26.1499754964997,253889.645169599,0.0,1.0
2014-05-21,47.2,47.275,47.07,47.07,53800,26.1943727384292,26.2359951527382,26.1222272202937,26.1222272202937,96942.9589079092,0.0,1.0
2014-05-22,47.265,47.38,47.1701,47.35,68800,26.230445497497,26.2942665327707,26.177779269258,26.2776175670471,123971.664923125,0.0,1.0
2014-05-23,47.21,47.2799,47.1,47.1,59800,26.2720679118059,26.3109668219316,26.2108536040258,26.2108536040258,107458.537693995,0.13,1.0
2014-05-27,47.08,47.17,47.0,47.08,84900,26.199723729884,26.2498081635222,26.1552042333166,26.199723729884,152562.372077261,0.0,1.0
2014-05-28,47.02,47.08,46.97,46.98,161000,26.1663341074585,26.199723729884,26.1385094221039,26.1440743591748,289311.447637679,0.0,1.0
2014-05-29,47.22,47.24,47.12,47.15,80000,26.2776328488768,26.2887627230187,26.2219834781676,26.2386782893804,143757.241062201,0.0,1.0
2014-05-30,47.04,47.2,47.03,47.17,128000,26.1774639816003,26.266502974735,26.1718990445294,26.2498081635222,230011.585699522,0.0,1.0
2014-06-02,46.78,46.99,46.76,46.99,109200,26.0327756177564,26.1496392962457,26.0216457436146,26.1496392962457,196228.634049905,0.0,1.0
2014-06-03,46.76,46.92,46.7,46.87,117900,26.0216457436146,26.1106847367493,25.9882561211891,26.0828600513947,211862.234015419,0.0,1.0
2014-06-04,46.65,46.76,46.62,46.7,128600,25.9604314358345,26.0216457436146,25.9437366246217,25.9882561211891,231089.765007488,0.0,1.0
2014-06-05,46.915,46.96,46.82,46.82,69900,26.1079022682138,26.1329444850329,26.0550353660401,26.0550353660401,125607.889378098,0.0,1.0
2014-06-06,47.33,47.4099,47.19,47.23,134200,26.3388471566569,26.3833110038536,26.2609380376641,26.2831977859477,241152.771881843,0.0,1.0
2014-06-09,47.36,47.456,47.34,47.43,133800,26.3555419678697,26.4089653637505,26.3444120937278,26.3944965273661,240433.985676531,0.0,1.0
2014-06-10,47.32,47.43,47.2484,47.43,87600,26.333282219586,26.3944965273661,26.2934372701582,26.3944965273661,157414.17896311,0.0,1.0
2014-06-11,47.14,47.27,47.14,47.24,44800,26.2331133523095,26.3054575342314,26.2331133523095,26.2887627230187,80504.0549948325,0.0,1.0
2014-06-12,47.26,47.3345,47.26,47.31,98300,26.2998925971605,26.3413513783388,26.2998925971605,26.3277172825151,176641.70995518,0.0,1.0
2014-06-13,47.3,47.3698,47.1501,47.24,45300,26.3221523454442,26.3609956061992,26.2387339387511,26.2887627230187,81402.5377514713,0.0,1.0
2014-06-16,47.08,47.23,47.08,47.2,57600,26.199723729884,26.2831977859477,26.199723729884,26.266502974735,103505.213564785,0.0,1.0
2014-06-17,46.9,47.055,46.81,46.98,92600,26.0995548626074,26.1858113872067,26.0494704289692,26.1440743591748,166399.006529498,0.0,1.0
2014-06-18,47.238,47.31,46.91,47.0,46000,26.2876497356045,26.3277172825151,26.1051197996784,26.1552042333166,82660.4136107656,0.0,1.0
2014-06-19,47.11,47.3099,47.11,47.3,38500,26.2164185410967,26.3276616331444,26.2164185410967,26.3221523454442,69183.1722611843,0.0,1.0
2014-06-20,47.13,47.19,47.08,47.1,49300,26.2275484152386,26.2609380376641,26.199723729884,26.2108536040258,88590.3998045813,0.0,1.0
2014-06-23,47.1,47.19,47.04,47.14,49600,26.2831977859477,26.3334204568763,26.2497160053287,26.3055189730271,88884.161623934,0.13,1.0
2014-06-24,47.17,47.28,47.12,47.18,59400,26.3222598633366,26.3836431278049,26.2943583794874,26.3278401601065,106445.951622211,0.0,1.0
2014-06-25,47.31,47.39,47.2501,47.32,39100,26.4003840181144,26.4450263922731,26.3669580404631,26.4059643148842,70067.9580543511,0.0,1.0
2014-06-26,47.43,47.45,47.1801,47.26,152700,26.4673475793525,26.4785081728922,26.3278959630742,26.3724825342652,273641.360483361,0.0,1.0
2014-06-27,47.47,47.58,47.37,47.4,109400,26.4896687664318,26.5510520309001,26.4338657987334,26.450606689043,196046.921001177,0.0,1.0
2014-06-30,47.54,47.6,47.4376,47.53,175300,26.5287308438207,26.5622126244398,26.4715886048976,26.5231505470509,314140.998642654,0.0,1.0
2014-07-01,47.55,47.61,47.46,47.55,140500,26.5343111405906,26.5677929212096,26.484088469662,26.5343111405906,251778.723954893,0.0,1.0
2014-07-02,47.44,47.5788,47.37,47.53,39600,26.4729278761223,26.5503823952877,26.4338657987334,26.5231505470509,70963.9677481408,0.0,1.0
2014-07-03,47.5,47.72,47.37,47.38,86000,26.5064096567414,26.6291761856778,26.4338657987334,26.4394460955033,154113.667331821,0.0,1.0
2014-07-07,47.52,47.64,47.47,47.49,76400,26.517570250281,26.5845338115191,26.4896687664318,26.5008293599715,136910.28121106,0.0,1.0
2014-07-08,47.85,47.88,47.77,47.81,120000,26.7017200436858,26.7184609339953,26.657077669527,26.6793988566064,215042.326509517,0.0,1.0
2014-07-09,48.05,48.05,47.9,47.94,109400,26.8133259790826,26.8133259790826,26.729621527535,26.7519427146143,196046.921001176,0.0,1.0
2014-07-10,47.91,47.92,47.74,47.74,79400,26.7352018243048,26.7407821210747,26.6403367792175,26.6403367792175,142286.339373797,0.0,1.0
2014-07-11,47.77,47.84,47.73,47.73,48400,26.657077669527,26.6961397469159,26.6347564824477,26.6347564824477,86733.7383588388,0.0,1.0
2014-07-14,47.83,47.84,47.74,47.76,124000,26.6905594501461,26.6961397469159,26.6403367792175,26.6514973727572,222210.404059835,0.0,1.0
2014-07-15,47.58,47.7765,47.56,47.73,83600,26.5510520309001,26.6607048624274,26.5398914373604,26.6347564824477,149812.82080163,0.0,1.0
2014-07-16,47.68,47.77,47.63,47.74,122600,26.6068549985985,26.657077669527,26.5789535147493,26.6403367792175,219701.576917223,0.0,1.0
2014-07-17,47.33,47.7,47.3,47.6,447200,26.4115446116541,26.6180155921382,26.3948037213446,26.5622126244398,801391.070125467,0.0,1.0
2014-07-18,47.61,47.7,47.52,47.58,51900,26.5677929212096,26.6180155921382,26.517570250281,26.5510520309001,93005.8062153663,0.0,1.0
2014-07-21,47.54,47.6,47.42,47.47,72600,26.6012747018286,26.6348480396938,26.5341280260983,26.5621058076526,129745.812510359,0.13,1.0
2014-07-22,47.68,47.79,47.61,47.68,82000,26.6796124901807,26.7411636096001,26.6404435960047,26.6796124901807,146544.857105363,0.0,1.0
2014-07-23,47.91,47.94,47.7706,47.81,35700,26.8083102853305,26.825096954263,26.7303082303571,26.7523547222219,63800.6268129448,0.0,1.0
2014-07-24,47.77,47.85,47.7301,47.77,38800,26.7299724969784,26.7747369474653,26.7076462272981,26.7299724969784,69340.7372644891,0.0,1.0
2014-07-25,47.72,47.77,47.61,47.71,85400,26.7019947154241,26.7299724969784,26.6404435960047,26.6963991591133,152621.107278025,0.0,1.0
2014-07-28,47.52,47.65,47.5,47.65,274300,26.5900835892069,26.6628258212481,26.5788924765852,26.6628258212481,490210.418341479,0.0,1.0
2014-07-29,47.38,47.54,47.38,47.5,94500,26.5117458008549,26.6012747018286,26.5117458008549,26.5788924765852,168884.012151913,0.0,1.0
2014-07-30,47.15,47.34,47.05,47.29,92200,26.3830480057051,26.4893635756114,26.3270924425965,26.4613857940571,164773.607623348,0.0,1.0
2014-07-31,46.76,47.01,46.7,47.01,122300,26.1648213095816,26.3047102173531,26.1312479717164,26.3047102173531,218566.292975438,0.0,1.0
2014-08-01,46.91,46.994,46.9,46.99,113900,26.2487546542445,26.2957573272557,26.2431590979336,26.2935191047313,203554.380784157,0.0,1.0
2014-08-04,46.76,46.822,46.74,46.81,49100,26.1648213095816,26.1995137587089,26.1536301969598,26.1927990911359,87748.2010228456,0.0,1.0
2014-08-05,46.48,46.74,46.38,46.74,107800,26.0081457328775,26.1536301969598,25.9521901697689,26.1536301969598,192652.873121441,0.0,1.0
2014-08-06,46.56,46.57,46.3,46.39,345300,26.0529101833644,26.0585057396752,25.907425719282,25.9577857260797,617096.819005877,0.0,1.0
2014-08-07,46.33,46.6,46.29,46.6,51700,25.9242123882146,26.0752924086078,25.9018301629711,26.0752924086078,92394.7452725279,0.0,1.0
2014-08-08,46.58,46.65,46.39,46.41,67800,26.0641012959861,26.1032701901621,25.9577857260797,25.9689768387015,121167.576972483,0.0,1.0
2014-08-11,46.8399,46.8599,46.53,46.53,46000,26.2095298045053,26.2207209171271,26.0361235144318,26.0361235144318,82208.0905713016,0.0,1.0
2014-08-12,46.8,46.81,46.64,46.64,43200,26.187203534825,26.1927990911359,26.0976746338512,26.0976746338512,77204.1198408744,0.0,1.0
2014-08-13,46.93,46.99,46.85,46.86,86500,26.2599457668662,26.2935191047313,26.2151813163793,26.2207768726902,154586.952922121,0.0,1.0
2014-08-14,47.1416,47.222,46.99,46.99,190100,26.378347738404,26.4233360111433,26.2935191047313,26.2935191047313,339733.869947922,0.0,1.0
2014-08-15,47.06,47.27,47.05,47.08,113400,26.3326879989074,26.4501946814354,26.3270924425965,26.3438791115291,202660.814582295,0.0,1.0
2014-08-18,47.16,47.21,46.97,47.15,146400,26.388643562016,26.4166213435703,26.2823279921096,26.3830480057051,261636.183905185,0.0,1.0
2014-08-19,47.17,47.195,47.07,47.17,238100,26.3942391183268,26.408228009104,26.3382835552182,26.3942391183268,425516.225326672,0.0,1.0
2014-08-20,46.87,47.1,46.87,47.1,90200,26.226372429001,26.3550702241508,26.226372429001,26.3550702241508,161199.3428159,0.0,1.0
2014-08-21,46.92,47.05,46.9,46.9,80900,26.2543502105553,26.3270924425965,26.2431590979336,26.2431590979336,144579.011461267,0.0,1.0
2014-08-22,46.86,47.05,46.84,46.95,44900,26.2207768726902,26.3270924425965,26.2095857600684,26.2711368794879,80242.244927205,0.0,1.0
2014-08-25,46.64,46.7499,46.615,46.71,91400,26.1704168658924,26.2320834356515,26.1563889837816,26.2096949358026,162889.877598999,0.13,1.0
2014-08-26,46.861,46.94,46.7601,46.83,136200,26.2944233437518,26.3387514512219,26.2378068115527,26.2770287699344,242730.867931988,0.0,1.0
2014-08-27,47.1,47.1,46.9501,47.05,81800,26.428529896731,26.428529896731,26.3444187155947,26.4004741325094,145781.093956216,0.0,1.0
2014-08-28,46.95,47.08,46.8401,46.9,36100,26.3443626040662,26.4173075910424,26.2826960343072,26.3163068398447,64336.1551567164,0.0,1.0
2014-08-29,46.97,47.05,46.88,46.95,91400,26.3555849097549,26.4004741325094,26.305084534156,26.3443626040662,162889.877598999,0.0,1.0
2014-09-02,46.8,46.9348,46.65,46.79,148400,26.2601953114015,26.3358336517429,26.1760280187367,26.2545841585572,264473.280478025,0.0,1.0
2014-09-03,46.91,46.994,46.9,46.99,45500,26.321917992689,26.3690516765812,26.3163068398447,26.3668072154435,81088.5058069415,0.0,1.0
2014-09-04,46.77,47.03,46.7236,47.0,587500,26.2433618528685,26.3892518268208,26.2173261036709,26.3724183682878,1047021.91563908,0.0,1.0
2014-09-05,46.98,47.05,46.92,47.0,223900,26.3611960625992,26.4004741325094,26.3275291455333,26.3724183682878,399026.735168664,0.0,1.0
2014-09-08,46.68,46.948,46.68,46.88,144700,26.1928614772697,26.3432403734974,26.1928614772697,26.305084534156,257879.270115702,0.0,1.0
2014-09-09,46.32,46.58,46.27,46.58,117500,25.9908599748743,26.1367499488265,25.9628042106527,26.1367499488265,209404.383127816,0.0,1.0
2014-09-10,46.31,46.32,45.87,46.26,143100,25.98524882203,25.9908599748743,25.73835809688,25.9571930578084,255027.806175238,0.0,1.0
2014-09-11,46.2,46.3,46.2,46.25,47500,25.9235261407425,25.9796376691857,25.9235261407425,25.9515819049641,84652.8357325214,0.0,1.0
2014-09-12,45.93,46.11,45.89,46.08,47900,25.7720250139459,25.8730257651436,25.7495804025687,25.8561923066107,85365.7017176376,0.0,1.0
2014-09-15,45.85,45.9,45.7401,45.85,94500,25.7271357911914,25.755191555413,25.6654692214324,25.7271357911914,168414.588983648,0.0,1.0
2014-09-16,45.97,46.1499,45.8,45.82,94000,25.7944696253232,25.8954142649925,25.6990800269698,25.7103023326585,167523.506502253,0.0,1.0
2014-09-17,45.7,46.02,45.6901,46.0,86500,25.6429684985267,25.8225253895448,25.6374134572108,25.8113030838562,154157.269281328,0.0,1.0
2014-09-18,45.72,45.82,45.6821,45.82,36600,25.6541908042153,25.7103023326585,25.6329245349353,25.7103023326585,65227.2376381113,0.0,1.0
2014-09-19,45.71,45.9,45.7,45.9,117400,25.648579651371,25.755191555413,25.6429684985267,25.755191555413,209226.166631537,0.0,1.0
2014-09-22,45.35,45.56,45.31,45.53,76189,25.5531900530176,25.6715179452146,25.5306514068848,25.654613960615,135214.865260706,0.19,1.0
2014-09-23,45.3,45.54,45.3,45.54,79287,25.5250167453516,25.6602486221482,25.5250167453516,25.6602486221482,140712.977226708,0.0,1.0
2014-09-24,45.54,45.555,45.35,45.46,63391,25.6602486221482,25.668700614448,25.5531900530176,25.6151713298827,112501.877222978,0.0,1.0
2014-09-25,45.15,45.35,45.1311,45.34,100243,25.4404968223538,25.5531900530176,25.4298473120561,25.5475553914844,177904.208459607,0.0,1.0
2014-09-26,45.02,45.0699,44.92,45.05,103787,25.3672462224223,25.3953631834729,25.3108996070904,25.3841502070219,184193.84977901,0.0,1.0
2014-09-29,44.65,44.66,44.56,44.6,84185,25.1587637456943,25.1643984072275,25.1080517918956,25.1305904380283,149405.602278184,0.0,1.0
2014-09-30,44.6,44.75,44.49,44.55,108170,25.1305904380283,25.2151103610262,25.0686091611632,25.1024171303624,191972.489142142,0.0,1.0
2014-10-01,44.55,44.67,44.49,44.61,179684,25.1024171303624,25.1700330687607,25.0686091611632,25.1362250995615,318890.494028072,0.0,1.0
2014-10-02,44.85,44.88,44.6818,44.74,69644,25.2714569763581,25.2883609609577,25.1766819693698,25.209475699493,123599.26073602,0.0,1.0
2014-10-03,44.5,44.68,44.37,44.68,65467,25.0742438226964,25.1756677302939,25.000993222765,25.1756677302939,116186.215648226,0.0,1.0
2014-10-06,44.79,44.9099,44.71,44.75,81936,25.237649007159,25.3052085989419,25.1925717148934,25.2151103610262,145414.235650832,0.0,1.0
2014-10-07,44.8799,44.99,44.85,44.93,246651,25.2883046143423,25.3503422378228,25.2714569763581,25.3165342686236,437738.803914194,0.0,1.0
2014-10-08,45.27,45.27,44.845,44.97,135369,25.5081127607521,25.5081127607521,25.2686396455915,25.3390729147564,240243.356593164,0.0,1.0
2014-10-09,45.02,45.25,45.01,45.13,177113,25.3672462224223,25.4968434376857,25.3616115608891,25.4292274992874,314327.664504319,0.0,1.0
2014-10-10,44.8,45.0088,44.79,44.94,154917,25.2432836686921,25.3609354015052,25.237649007159,25.3221689301568,274935.768701425,0.0,1.0
2014-10-13,45.1,45.24,45.04,45.04,115326,25.4123235146878,25.4912087761525,25.3785155454887,25.3785155454887,204672.453386398,0.0,1.0
2014-10-14,45.05,45.2,45.05,45.13,65992,25.3841502070219,25.4686701300197,25.3841502070219,25.4292274992874,117117.948631489,0.0,1.0
2014-10-15,44.85,45.266,44.81,45.04,152604,25.2714569763581,25.5058588961388,25.2489183302253,25.3785155454887,270830.819386589,0.0,1.0
2014-10-16,44.79,45.03,44.6201,44.85,249632,25.237649007159,25.3728808839555,25.14191610771,25.2714569763581,443029.272529638,0.0,1.0
2014-10-17,45.01,45.24,44.95,45.24,142740,25.3616115608891,25.4912087761525,25.32780359169,25.4912087761525,253324.887678185,0.0,1.0
2014-10-20,45.21,45.21,45.03,45.06,231120,25.4743047915529,25.4743047915529,25.3728808839555,25.3897848685551,410175.480175019,0.0,1.0
2014-10-21,45.1999,45.27,45.09,45.15,157221,25.4686137834044,25.5081127607521,25.4066888531547,25.4404968223538,279024.745450833,0.0,1.0
2014-10-22,45.22,45.28,45.15,45.27,311979,25.4799394530861,25.5137474222853,25.4404968223538,25.5081127607521,553678.332163042,0.0,1.0
2014-10-23,45.03,45.19,45.03,45.19,75310,25.3728808839555,25.4630354684866,25.3728808839555,25.4630354684866,133654.878037299,0.0,1.0
2014-10-24,45.15,45.22,45.05,45.13,239195,25.4404968223538,25.4799394530861,25.3841502070219,25.4292274992874,424506.420822359,0.0,1.0
2014-10-27,44.78,45.02,44.72,45.02,77953,25.3334382532232,25.4692137150538,25.2994943877655,25.4692137150538,137791.613799436,0.18,1.0
2014-10-28,45.12,45.14,44.95,44.95,138343,25.5257868241498,25.5371014459691,25.4296125386865,25.4296125386865,244538.442752113,0.0,1.0
2014-10-29,44.8,45.21,44.72,45.21,298472,25.3447528750424,25.5767026223363,25.2994943877655,25.5767026223363,527586.347593363,0.0,1.0
2014-10-30,45.22,45.25,44.93,45.06,255028,25.5823599332459,25.5993318659747,25.4182979168673,25.4918429586922,450793.679320138,0.0,1.0
2014-10-31,44.71,45.1,44.7,45.1,214652,25.2938370768559,25.5144722023306,25.2881797659463,25.5144722023306,379424.082271069,0.0,1.0
2014-11-03,44.48,44.86,44.47,44.86,98979,25.163718925935,25.3786967405,25.1580616150253,25.3786967405,174957.681452342,0.0,1.0
2014-11-04,44.59,44.61,44.401,44.42,103189,25.2259493459406,25.2372639677599,25.1190261697491,25.1297750604773,182399.379579363,0.0,1.0
2014-11-05,44.24,44.36,44.1383,44.36,126579,25.0279434641044,25.0958311950197,24.9704086121537,25.0958311950197,223744.110978652,0.0,1.0
2014-11-06,43.77,44.17,43.73,44.17,209063,24.7620498513528,24.9883422877371,24.7394206077144,24.9883422877371,369544.830291991,0.0,1.0
2014-11-07,43.95,43.98,43.82,43.87,88944,24.8638814477257,24.8808533804546,24.7903364059008,24.8186229604489,157219.572021309,0.0,1.0
2014-11-10,43.95,44.21,43.95,44.21,97135,24.8638814477257,25.0109715313755,24.8638814477257,25.0109715313755,171698.182320222,0.0,1.0
2014-11-11,43.93,44.07,43.82,44.07,86706,24.8525668259065,24.931769178641,24.7903364059008,24.931769178641,153263.628931458,0.0,1.0
2014-11-12,43.91,44.11,43.9,43.93,209132,24.8412522040873,24.9543984222795,24.8355948931777,24.8525668259065,369666.796365807,0.0,1.0
2014-11-13,43.8,43.9499,43.72,43.92,74838,24.7790217840816,24.8638248746167,24.7337632968048,24.8469095149969,132285.464235145,0.0,1.0
2014-11-14,43.8,43.8444,43.6,43.71,80907,24.7790217840816,24.8041402445203,24.6658755658895,24.7281059858952,143013.175858158,0.0,1.0
2014-11-17,43.71,43.86,43.67,43.78,1794010,24.7281059858952,24.8129656495393,24.7054767422567,24.7677071622624,3171135.59545273,0.0,1.0
2014-11-18,43.92,44.0199,43.881,43.9,49783,24.8469095149969,24.9034260509839,24.8248460024495,24.8355948931777,87997.6384459527,0.0,1.0
2014-11-19,43.99,44.032,43.8109,43.9,98386,24.8865106913642,24.9102713971845,24.7851882529731,24.8355948931777,173909.48026723,0.0,1.0
2014-11-20,44.11,44.19,44.02,44.09,186780,24.9543984222795,24.9996569095563,24.903482624093,24.9430838004603,330156.858946528,0.0,1.0
2014-11-21,44.11,44.26,44.02,44.06,116627,25.061887329562,25.1471125188487,25.01075221599,25.0334789331331,205268.537933767,0.19,1.0
2014-11-24,44.14,44.27,44.1,44.23,67030,25.0789323674193,25.1527941981344,25.0562056502762,25.1300674809913,117975.683998563,0.0,1.0
2014-11-25,44.36,44.38,44.16,44.16,157050,25.2039293117064,25.215292670278,25.0902957259909,25.0902957259909,276414.757153131,0.0,1.0
2014-11-26,44.34,44.47,44.28,44.36,162403,25.1925659531349,25.26642778385,25.1584758774202,25.2039293117064,285836.267468576,0.0,1.0
2014-11-28,43.8,44.28,43.75,44.28,49172,24.8857552717029,25.1584758774202,24.857346875274,25.1584758774202,86544.8356493712,0.0,1.0
2014-12-01,43.53,43.86,43.5261,43.86,195285,24.732349930987,24.9198453474176,24.7301340760655,24.9198453474176,343710.002232722,0.0,1.0
2014-12-02,43.18,43.45,43.14,43.45,183960,24.5334911559848,24.6868964967007,24.5107644388417,24.6868964967007,323777.514969053,0.0,1.0
2014-12-03,43.18,43.23,43.08,43.18,90787,24.5334911559848,24.5618995524136,24.476674363127,24.5334911559848,159789.026155118,0.0,1.0
2014-12-04,43.12,43.169,43.01,43.16,195385,24.4994010802701,24.5272413087704,24.4369026081266,24.5221277974132,343886.006535271,0.0,1.0
2014-12-05,42.68,42.87,42.64,42.87,102914,24.2494071916959,24.3573590981257,24.2266804745528,24.3573590981257,181133.067925229,0.0,1.0
2014-12-08,42.54,42.63,42.4,42.63,131071,24.169863681695,24.220998795267,24.0903201716942,24.220998795267,230690.599393938,0.0,1.0
2014-12-09,42.44,42.63,42.41,42.5,363336,24.1130468888373,24.220998795267,24.0960018509799,24.1471369645519,639486.992709262,0.0,1.0
2014-12-10,42.15,42.43,42.14,42.43,84400,23.9482781895497,24.1073652095515,23.942596510264,24.1073652095515,148547.631351316,0.0,1.0
2014-12-11,42.03,42.46,41.95,42.46,219951,23.8800980381204,24.1244102474088,23.8346446038342,24.1244102474088,387123.223499447,0.0,1.0
2014-12-12,41.54,41.93,41.54,41.85,314736,23.6016957531173,23.8232812452626,23.6016957531173,23.7778278109764,553948.901670473,0.0,1.0
2014-12-15,40.9,41.54,40.76,41.54,359641,23.2380682788276,23.6016957531173,23.1585247688267,23.6016957531173,632983.63373008,0.0,1.0
2014-12-16,40.6,40.85,40.271,40.36,144049,23.0676179002543,23.2096598823987,22.8806906517523,22.9312575973957,253532.437778741,0.0,1.0
2014-12-17,41.59,41.8799,40.69,40.69,401008,23.6301041495462,23.7948160320409,23.1187530138263,23.1187530138263,705791.333565506,0.0,1.0
2014-12-18,41.46,41.99,41.4,41.7,513062,23.5562423188311,23.8573713209773,23.5221522431165,23.6926026216898,903011.19474371,0.0,1.0
2014-12-19,41.435,41.677,41.33,41.48,549699,23.6499900270464,23.7881171559603,23.5900588347491,23.6756748237453,963077.702736966,0.19,1.0
2014-12-22,41.61,41.66,41.33,41.4,272845,23.749875347542,23.7784140105407,23.5900588347491,23.6300129629473,478026.948936176,0.0,1.0
2014-12-23,41.59,41.62,41.35,41.62,769373,23.7384598823425,23.7555830801417,23.6014742999486,23.7555830801417,1347948.57074116,0.0,1.0
2014-12-24,41.53,41.58,41.39,41.55,76833,23.704213486744,23.7327521497428,23.6243052303476,23.7156289519435,134612.12251503,0.0,1.0
2014-12-26,41.4,41.68,41.3401,41.68,121758,23.6300129629473,23.7898294757402,23.5958236446749,23.7898294757402,213321.135621217,0.0,1.0
2014-12-29,41.37,41.6,41.26,41.48,271197,23.6128897651481,23.7441676149423,23.5501047065509,23.6756748237453,475139.637782052,0.0,1.0
2014-12-30,41.55,41.63,41.39,41.39,114168,23.7156289519435,23.7612908127415,23.6243052303476,23.6243052303476,200023.385827651,0.0,1.0
2014-12-31,41.6,41.69,41.41,41.56,297566,23.7441676149423,23.79553720834,23.6357206955471,23.7213366845433,521338.368257222,0.0,1.0
2015-01-02,41.34,41.3999,41.21,41.39,44001,23.5957665673489,23.6299558856213,23.5215660435522,23.6243052303476,77090.1566095792,0.0,1.0
2015-01-05,40.92,41.2299,40.84,41.08,48860,23.3560417981595,23.5329244314257,23.3103799373616,23.4473655197555,85603.1692903355,0.0,1.0
2015-01-06,40.9,41.14,40.9,41.05,55602,23.3446263329601,23.4816119153539,23.3446263329601,23.4302423219562,97415.2152861485,0.0,1.0
2015-01-07,41.24,41.266,40.98,41.12,129610,23.5386892413514,23.5535293461107,23.390288193758,23.4701964501545,227077.911823994,0.0,1.0
2015-01-08,41.46,41.61,41.39,41.39,101998,23.6642593585458,23.749875347542,23.6243052303476,23.6243052303476,178701.433918863,0.0,1.0
2015-01-09,41.58,41.7,41.525,41.57,63136,23.7327521497428,23.8012449409397,23.7013596204442,23.727044417143,110614.852564769,0.0,1.0
2015-01-12,41.48,41.59,41.44,41.51,109835,23.6756748237453,23.7384598823425,23.6528438933463,23.6927980215445,192431.929983708,0.0,1.0
2015-01-13,41.45,41.59,41.33,41.5,51870,23.6585516259461,23.7384598823425,23.5900588347491,23.6870902889448,90876.7169686797,0.0,1.0
2015-01-14,41.69,41.7,41.42,41.5,77041,23.79553720834,23.8012449409397,23.6414284281468,23.6870902889448,134976.540427686,0.0,1.0
2015-01-15,41.48,41.916,41.44,41.77,69991,23.6756748237453,23.9245319650942,23.6528438933463,23.8411990691379,122624.87559967,0.0,1.0
2015-01-16,41.73,41.75,41.44,41.7,113933,23.8183681387389,23.8297836039384,23.6528438933463,23.8012449409397,199611.663666717,0.0,1.0
2015-01-20,41.66,41.68,41.51,41.6,53722,23.7784140105407,23.7898294757402,23.6927980215445,23.7441676149423,94121.4379986779,0.0,1.0
2015-01-21,41.83,41.99,41.7436,41.87,125290,23.8754454647364,23.9667691863323,23.8261306550746,23.8982763951354,219509.232099593,0.0,1.0
2015-01-22,42.12,42.23,41.83,41.97,67255,24.040969710129,24.1037547687262,23.8754454647364,23.9553537211328,117831.378440882,0.0,1.0
2015-01-23,41.91,42.22,41.91,42.1,384765,23.9211073255344,24.0980470361265,23.9211073255344,24.0295542449295,674111.818092424,0.0,1.0
2015-01-26,41.74,41.98,41.71,41.76,85604,23.9268150581341,24.064391378545,23.9096180180828,23.9382797515017,149335.001391474,0.18,1.0
2015-01-27,42.1,42.2,41.77,41.77,630428,24.1331795387505,24.1905030055884,23.9440120981855,23.9440120981855,1099772.98090304,0.0,1.0
2015-01-28,41.93,42.15,41.93,42.15,118192,24.0357296451261,24.1618412721695,24.0357296451261,24.1618412721695,206184.319476439,0.0,1.0
2015-01-29,41.92,41.97,41.77,41.93,320039,24.0299972984423,24.0586590318613,23.9440120981855,24.0357296451261,558303.636632937,0.0,1.0
2015-01-30,41.61,41.68,41.49,41.56,125226,23.8522945512449,23.8924209780314,23.7835063910394,23.8236328178259,218455.035795625,0.0,1.0
2015-02-02,41.83,41.83,41.54,41.54,61796,23.9784061782882,23.9784061782882,23.8121681244583,23.8121681244583,107802.272627302,0.0,1.0
2015-02-03,42.3,42.31,41.96,41.96,117500,24.2478264724263,24.2535588191101,24.0529266851775,24.0529266851775,204977.13498783,0.0,1.0
2015-02-04,41.69,42.0899,41.69,42.05,167389,23.8981533247152,24.1273898685999,23.8981533247152,24.1045178053316,292007.809774279,0.0,1.0
2015-02-05,42.06,42.11,41.89,41.92,95182,24.1102501520154,24.1389118854343,24.0128002583909,24.0299972984423,166043.690743929,0.0,1.0
2015-02-06,41.53,41.6795,41.431,41.63,275509,23.8064357777746,23.8921343606972,23.749685545605,23.8637592446124,480621.663688187,0.0,1.0
2015-02-09,41.46,41.536,41.34,41.34,103695,23.766309350988,23.8098751857848,23.6975211907826,23.6975211907826,180894.502234579,0.0,1.0
2015-02-10,41.05,41.17,41.0,41.17,47629,23.5312831369527,23.6000712971582,23.5026214035338,23.6000712971582,83088.1358496626,0.0,1.0
2015-02-11,40.78,40.93,40.6508,40.82,95742,23.3765097764904,23.4624949767472,23.3024478573358,23.3994391632256,167020.60304685,0.0,1.0
2015-02-12,41.06,41.0999,40.8905,41.02,270565,23.5370154836365,23.5598875469048,23.4398522073463,23.5140860969013,471996.923642402,0.0,1.0
2015-02-13,41.21,41.2424,41.12,41.12,122439,23.6230006838933,23.6415734871488,23.5714095637392,23.5714095637392,213593.15260234,0.0,1.0
2015-02-17,41.05,41.155,41.03,41.11,88696,23.5312831369527,23.5914727771325,23.5198184435851,23.5656772170554,154728.952892601,0.0,1.0
2015-02-18,41.16,41.2892,40.92,40.98,78721,23.5943389504744,23.6684008696289,23.4567626300634,23.4911567101662,137327.702496825,0.0,1.0
2015-02-19,41.02,41.135,40.931,40.98,79389,23.5140860969013,23.5800080837649,23.4630682114156,23.4911567101662,138493.019315309,0.0,1.0
2015-02-20,41.13,41.18,40.85,40.85,507720,23.577141910423,23.6058036438419,23.4166362032769,23.4166362032769,885710.561498052,0.0,1.0
2015-02-23,40.63,40.8,40.6,40.75,47452,23.3937068165418,23.491588435021,23.3764335897513,23.4627997237036,82414.2482044239,0.18,1.0
2015-02-24,40.95,40.999,40.65,40.76,30475,23.5779545689733,23.6061675060644,23.4052223010687,23.4685574659671,52928.7324881949,0.0,1.0
2015-02-25,40.97,41.1,40.89,41.05,39570,23.5894700535003,23.6643207029256,23.5434081153924,23.6355319916082,68724.8546204387,0.0,1.0
2015-02-26,40.86,41.09,40.82,40.99,65891,23.5261348886019,23.6585629606621,23.503103919548,23.6009855380272,114438.953646584,0.0,1.0
2015-02-27,41.07,41.07,40.811,40.91,263968,23.6470474761351,23.6470474761351,23.4979219515109,23.5549235999194,458457.47850513,0.0,1.0
2015-03-02,40.6964,40.9,40.65,40.9,39676,23.4319382251713,23.5491658576559,23.4052223010687,23.5491658576559,68908.9545595282,0.0,1.0
2015-03-03,40.56,40.71,40.5301,40.57,23879,23.3534026206974,23.4397687546497,23.3361869713295,23.3591603629609,41472.8532595768,0.0,1.0
2015-03-04,40.3,40.38,40.2,40.34,43366,23.2037013218467,23.2497632599546,23.1461238992119,23.2267322909007,75317.7165900923,0.0,1.0
2015-03-05,40.2,40.43,40.14,40.28,95980,23.1461238992119,23.2785519712721,23.111577445631,23.1921858373198,166697.284469793,0.0,1.0
2015-03-06,39.6,39.91,39.5925,39.86,43459,22.8006593634028,22.9791493735708,22.7963410567051,22.9503606622534,75479.2382347648,0.0,1.0
2015-03-09,39.39,39.606,39.3701,39.54,49777,22.6797467758696,22.8041140087608,22.6682888687652,22.7661129098218,86452.2893212427,0.0,1.0
2015-03-10,38.96,39.22,38.86,39.12,72334,22.4321638585397,22.5818651573903,22.3745864359048,22.5242877347554,125629.103717837,0.0,1.0
2015-03-11,39.06,39.1999,38.7933,38.92,66576,22.4897412811745,22.5702920954407,22.3361822950074,22.4091328894857,115628.656083152,0.0,1.0
2015-03-12,39.09,39.4,39.07,39.3,106400,22.507014507965,22.685504518133,22.495499023438,22.6279270954982,184794.655840654,0.0,1.0
2015-03-13,38.56,39.24,38.52,39.24,43458,22.2018541680003,22.5933806419173,22.1788231989463,22.5933806419173,75477.5014428866,0.0,1.0
2015-03-16,38.74,38.8899,38.63,38.77,91735,22.305493528743,22.3918020852726,22.2421583638447,22.3227667555335,159324.602946827,0.0,1.0
2015-03-17,38.86,38.92,38.7001,38.83,39902,22.3745864359048,22.4091328894857,22.2825201371117,22.3573132091144,69301.4695240018,0.0,1.0
2015-03-18,39.47,39.6,38.82,38.89,109168,22.7258087139774,22.8006593634028,22.3515554668509,22.3918596626953,189602.095759517,0.0,1.0
2015-03-19,39.14,39.41,39.1001,39.25,27949,22.5358032192824,22.6912622603965,22.5128298276511,22.5991383841808,48541.5962038576,0.0,1.0
2015-03-20,39.68,39.8299,39.46,39.47,40988,22.8467213015106,22.9330298580403,22.720050971714,22.7258087139774,71187.6255037288,0.0,1.0
2015-03-23,40.09,40.15,39.91,39.91,58449,23.1749126105293,23.2095969397045,23.0708596230039,23.0708596230039,101110.215575759,0.16,1.0
2015-03-24,40.35,40.35,40.148,40.25,142735,23.3252113702883,23.3252113702883,23.2084407953986,23.2674041549964,246915.543810946,0.0,1.0
2015-03-25,40.0701,40.42,40.03,40.4,84176,23.1634089746862,23.3656764209926,23.1402282813542,23.3541149779343,145615.040570499,0.0,1.0
2015-03-26,39.86,40.12,39.86,40.12,38410,23.0419560153579,23.1922547751169,23.0419560153579,23.1922547751169,66444.992733236,0.0,1.0
2015-03-27,39.72,39.88,39.7101,39.88,35965,22.9610259139492,23.0535174584163,22.9553029996353,23.0535174584163,62215.4169135859,0.0,1.0
2015-03-30,39.5962,39.677,39.51,39.56,36156,22.8894605814178,22.9361688113737,22.8396307618362,22.8685343694822,62545.8254949983,0.0,1.0
2015-03-31,39.75,39.76,39.5423,39.58,137816,22.9783680785368,22.984148800066,22.8583024923755,22.8800958125405,238406.225423683,0.0,1.0
2015-04-01,39.99,40.08,39.8681,39.9,42730,23.1171053952374,23.1691318890001,23.0466383997965,23.0650789014747,73918.1082918817,0.0,1.0
2015-04-02,40.26,40.2894,40.15,40.17,38235,23.2731848765256,23.2901801978214,23.2095969397045,23.2211583827628,66142.2623575964,0.0,1.0
2015-04-06,40.93,40.96,40.7,40.76,520064,23.6604932189814,23.677835383569,23.52753662381,23.5622209529852,899652.400437846,0.0,1.0
2015-04-07,40.65,40.85,40.65,40.73,136815,23.498633016164,23.6142474467479,23.498633016164,23.5448787883976,236674.607675025,0.0,1.0
2015-04-08,40.94,41.08,40.8519,41.02,49817,23.6662739405106,23.7472040419193,23.6153457838384,23.7125197127441,86177.8235613543,0.0,1.0
2015-04-09,40.81,41.08,40.78,41.06,54584,23.5911245606311,23.7472040419193,23.5737823960435,23.7356425988609,94424.1989937765,0.0,1.0
2015-04-10,40.62,40.7313,40.52,40.7313,35170,23.4812908515765,23.5456302821964,23.4234836362846,23.5456302821964,60840.1560642517,0.0,1.0
2015-04-13,40.3212,40.5,40.3101,40.49,59475,23.3085628922842,23.4119221932262,23.3021462913868,23.406141471697,102885.080520938,0.0,1.0
2015-04-14,40.61,40.7,40.5465,40.55,62234,23.4755101300473,23.52753662381,23.4388025483369,23.4408258008721,107657.841128878,0.0,1.0
2015-04-15,40.78,40.8894,40.51,40.61,74827,23.5737823960435,23.6370234895729,23.4177029147554,23.4755101300473,129442.318959903,0.0,1.0
2015-04-16,41.0,41.0899,40.826,40.95,28573,23.7009582696858,23.7529269562332,23.6003737150778,23.6720546620398,49428.0858465699,0.0,1.0
2015-04-17,40.7,40.7915,40.63,40.74,28456,23.52753662381,23.5804302258021,23.4870715731057,23.5506595099268,49225.6889668567,0.0,1.0
2015-04-20,40.4,40.46,40.33,40.45,57501,23.4466065224013,23.4814282152564,23.4059812140704,23.4756245997805,99077.8941839846,0.16,1.0
2015-04-21,40.32,40.43,40.28,40.3,61256,23.4001775985946,23.4640173688288,23.3769631366912,23.3885703676429,105547.998924091,0.0,1.0
2015-04-22,40.37,40.456,40.3101,40.39,16268,23.4291956759738,23.479106769066,23.3944320192735,23.4408029069255,28030.8026396943,0.0,1.0
2015-04-23,40.57,40.667,40.33,40.33,26118,23.5452679854906,23.6015630556063,23.4059812140704,23.4059812140704,45002.9815185355,0.0,1.0
2015-04-24,40.59,40.6225,40.47,40.62,16076,23.5568752164423,23.5757369667388,23.4872318307322,23.5742860628698,27699.9743813453,0.0,1.0
2015-04-27,40.75,40.949,40.695,40.71,59032,23.6497330640558,23.765225012025,23.6178131789387,23.6265186021524,101715.904931549,0.0,1.0
2015-04-28,40.91,41.06,40.86,40.86,57751,23.7425909116693,23.8296451438069,23.71357283429,23.71357283429,99508.6601453763,0.0,1.0
2015-04-29,40.96,41.0909,40.86,40.86,21474,23.7716089890485,23.8475783156272,23.71357283429,23.71357283429,37001.0730197193,0.0,1.0
2015-04-30,40.77,40.84,40.69,40.78,150510,23.6613402950075,23.7019656033384,23.6149113712007,23.6671439104833,259338.339396384,0.0,1.0
2015-05-01,40.46,40.669,40.41,40.6,52163,23.4814282152564,23.6027237787015,23.4524101378772,23.5626788319182,89880.1793763444,0.0,1.0
2015-05-04,40.3801,40.47,40.36,40.43,92238,23.4350573276044,23.4872318307322,23.4233920604979,23.4640173688288,158931.962987467,0.0,1.0
2015-05-05,40.66,40.67,40.43,40.52,878253,23.5975005247732,23.6033041402491,23.4640173688288,23.5162499081114,1513285.99156131,0.0,1.0
2015-05-06,40.72,40.89,40.6,40.72,154916,23.6323222176283,23.7309836807176,23.5626788319182,23.6323222176283,266930.158699955,0.0,1.0
2015-05-07,40.54,40.61,40.4601,40.6,128695,23.5278571390631,23.568482447394,23.4814862514111,23.5626788319182,221749.701605327,0.0,1.0
2015-05-08,40.74,40.854,40.68,40.68,40605,23.6439294485799,23.7100906650045,23.6091077557249,23.6091077557249,69965.0074492739,0.0,1.0
2015-05-11,40.43,40.7,40.3401,40.7,56762,23.4640173688288,23.6207149866766,23.411842865701,23.6207149866766,97804.5500021103,0.0,1.0
2015-05-12,40.44,40.515,40.26,40.27,62849,23.4698209843047,23.5133481003735,23.3653559057395,23.3711595212154,108292.83963008,0.0,1.0
2015-05-13,40.73,40.9,40.65,40.81,96190,23.6381258331041,23.7367872961934,23.5916969092974,23.6845547569108,165741.511305151,0.0,1.0
2015-05-14,41.1,41.1,40.93,41.0,49492,23.8528596057103,23.8528596057103,23.7541981426209,23.7948234509518,85277.8758448332,0.0,1.0
2015-05-15,41.2,41.2744,40.97,41.0,68280,23.9108957604687,23.9540746596089,23.7774126045243,23.7948234509518,117650.799375358,0.0,1.0
2015-05-18,40.91,41.11,40.91,41.1,32217,23.7425909116693,23.8586632211861,23.7425909116693,23.8528596057103,55511.9479126524,0.0,1.0
2015-05-19,40.705,40.78,40.64,40.74,64657,23.6236167944145,23.6671439104833,23.5858932938215,23.6439294485799,111408.139062867,0.0,1.0
2015-05-20,40.77,40.8178,40.536,40.63,50660,23.6613402950075,23.689081576982,23.5255356928728,23.5800896783457,87290.4144164563,0.0,1.0
2015-05-21,40.63,40.77,40.61,40.77,104230,23.5800896783457,23.6613402950075,23.568482447394,23.6613402950075,179594.944623514,0.0,1.0
2015-05-22,40.23,40.3899,40.23,40.36,43065,23.4408029069255,23.533971795437,23.4408029069255,23.516549970756,73909.795533844,0.16,1.0
2015-05-26,39.88,40.021,39.68,39.85,42945,23.2368685043049,23.3190249350749,23.1203345599504,23.2193884126518,73703.8469569474,0.0,1.0
2015-05-27,39.71,39.82,39.62,39.65,46928,23.1378146516035,23.2019083209986,23.085374376644,23.1028544682972,80539.6234717809,0.0,1.0
2015-05-28,39.59,39.7196,39.47,39.56,22628,23.0678942849908,23.1434082809326,22.997973918378,23.0504141933376,38835.0366501759,0.0,1.0
2015-05-29,39.74,39.7799,39.58,39.73,117928,23.1552947432567,23.1785432651555,23.0620675877731,23.149468046039,202392.531469063,0.0,1.0
2015-06-01,39.48,39.62,39.36,39.56,29332,23.0038006155958,23.085374376644,22.933880248983,23.0504141933376,50340.6971461445,0.0,1.0
2015-06-02,39.75,39.75,39.47,39.47,24087,23.1611214404745,23.1611214404745,22.997973918378,22.997973918378,41339.0280976129,0.0,1.0
2015-06-03,39.42,39.59,39.33,39.46,94728,22.9688404322894,23.0678942849908,22.9164001573298,22.9921472211603,162575.806602345,0.0,1.0
2015-06-04,39.28,39.464,39.25,39.29,49843,22.8872666712412,22.9944779000474,22.869786579588,22.8930933684589,85542.4576522324,0.0,1.0
2015-06-05,38.84,39.0,38.72,39.0,18455,22.6308919936611,22.7241191491448,22.5609716270483,22.7241191491448,31673.1748885892,0.0,1.0
2015-06-08,38.92,38.96,38.79,38.83,56869,22.6775055714029,22.7008123602738,22.6017585075724,22.6250652964434,97600.746829541,0.0,1.0
2015-06-09,38.9987,39.07,38.85,38.85,24158,22.7233616785064,22.7649060296689,22.6367186908788,22.6367186908788,41460.8810056103,0.0,1.0
2015-06-10,39.21,39.32,39.2,39.28,15138,22.8464797907171,22.9105734601121,22.8406530934993,22.8872666712412,25980.412975533,0.0,1.0
2015-06-11,39.28,39.28,39.02,39.02,34911,22.8872666712412,22.8872666712412,22.7357725435802,22.7357725435802,59915.5897337055,0.0,1.0
2015-06-12,39.149,39.19,39.01,39.02,20461,22.8109369376889,22.8348263962816,22.7299458463625,22.7357725435802,35115.9485990476,0.0,1.0
2015-06-15,39.09,39.15,39.035,39.12,43458,22.7765594241043,22.8115196074107,22.7445125894068,22.7940395157575,74584.2771231812,0.0,1.0
2015-06-16,39.16,39.17,39.02,39.08,93861,22.8173463046284,22.8231730018462,22.7357725435802,22.7707327268866,161087.828134266,0.0,1.0
2015-06-17,39.32,39.3499,38.95,39.05,50365,22.9105734601121,22.9279952847931,22.6949856630561,22.7532526352334,86438.3339617336,0.0,1.0
2015-06-18,39.48,39.57,39.45,39.47,33921,23.0038006155958,23.0562408905553,22.9863205239426,22.997973918378,58216.5139743068,0.0,1.0
2015-06-19,39.4,39.435,39.2758,39.38,46167,22.9571870378539,22.977580478116,22.8848194584097,22.9455336434185,79233.5662466268,0.0,1.0
2015-06-22,39.32,39.46,39.31,39.41,41352,23.0038006155958,23.085706314634,22.9979502085216,23.0564542792632,70682.2610389717,0.16,1.0
2015-06-23,39.25,39.31,39.12,39.24,38862,22.9628477660766,22.9979502085216,22.8867924741126,22.9569973590025,66426.1469456502,0.0,1.0
2015-06-24,39.26,39.31,39.1792,39.29,29482,22.9686981731508,22.9979502085216,22.9214268839916,22.9862493943733,50393.0745780365,0.0,1.0
2015-06-25,39.16,39.3,39.16,39.27,33848,22.9101941024092,22.9920998014474,22.9101941024092,22.974548580225,57855.803144881,0.0,1.0
2015-06-26,39.01,39.08,38.95,39.06,23020,22.8224379962968,22.8633908458159,22.7873355538519,22.8516900316676,39347.6893286209,0.0,1.0
2015-06-29,38.82,38.84,38.67,38.84,45710,22.7112802618878,22.7229810760361,22.6235241557754,22.7229810760361,78131.3153436689,0.0,1.0
2015-06-30,38.87,38.98,38.8001,38.94,46655,22.7405322972586,22.8048867750743,22.6996379518102,22.7814851467777,79746.5875598091,0.0,1.0
2015-07-01,38.71,39.15,38.68,39.15,75922,22.646925784072,22.9043436953351,22.6293745628495,22.9043436953351,129772.166342639,0.0,1.0
2015-07-02,38.96,38.9699,38.81,38.81,105797,22.793185960926,22.7989778639294,22.7054298548136,22.7054298548136,180836.989048658,0.0,1.0
2015-07-06,38.5299,38.65,38.51,38.52,55698,22.5415599526664,22.6118233416271,22.5299176425888,22.535768049663,95203.6316344712,0.0,1.0
2015-07-07,38.39,38.5,38.11,38.34,641264,22.4597127576989,22.5240672355147,22.2959013596224,22.4304607223281,1096101.50519673,0.0,1.0
2015-07-08,38.4,38.43,38.2401,38.31,53168,22.4655631647731,22.4831143859956,22.3720151556573,22.4129095011056,90879.1462304132,0.0,1.0
2015-07-09,38.48,38.56,38.416,38.43,138054,22.5123664213664,22.5591696779596,22.4749238160917,22.4831143859956,235973.32330901,0.0,1.0
2015-07-10,38.7601,39.1099,38.6301,38.71,53106,22.6762363235136,22.8808835629677,22.6001810315495,22.646925784072,90773.1706987723,0.0,1.0
2015-07-13,38.82,38.8599,38.7017,38.72,42068,22.7112802618878,22.7346233861137,22.6420699462005,22.6527761911462,71906.1075011478,0.0,1.0
2015-07-14,38.87,38.98,38.85,38.89,91250,22.7405322972586,22.8048867750743,22.7288314831103,22.7522331114069,155972.052616709,0.0,1.0
2015-07-15,38.75,38.88,38.72,38.77,35247,22.6703274123687,22.7463827043327,22.6527761911462,22.682028226517,60247.0897378757,0.0,1.0
2015-07-16,38.75,38.9,38.74,38.87,63788,22.6703274123687,22.7580835184811,22.6644770052945,22.7405322972586,109031.729230846,0.0,1.0
2015-07-17,38.74,38.82,38.68,38.8,65565,22.6644770052945,22.7112802618878,22.6293745628495,22.6995794477395,112069.124710297,0.0,1.0
2015-07-20,38.62,38.71,38.56,38.71,40193,22.5942721204046,22.646925784072,22.5591696779596,22.646925784072,68701.2023103935,0.0,1.0
2015-07-21,38.72,38.7463,38.59,38.59,30352,22.6527761911462,22.6681627617512,22.5767208991821,22.5767208991821,51880.1505865465,0.0,1.0
2015-07-22,38.51,38.65,38.46,38.59,50305,22.5299176425888,22.6118233416271,22.500665607218,22.5767208991821,85985.4696644777,0.0,1.0
2015-07-23,38.335,38.48,38.29,38.48,58251,22.427535518791,22.5123664213664,22.4012086869573,22.5123664213664,99567.4305422024,0.0,1.0
2015-07-24,38.05,38.12,38.0,38.12,68841,22.2607989171775,22.3017517666966,22.2315468818067,22.3017517666966,117668.735059582,0.0,1.0
2015-07-27,37.83,37.95,37.73,37.92,209382,22.2256964747325,22.2961982874993,22.1669449640935,22.2785728343076,356385.729869252,0.16,1.0
2015-07-28,37.79,37.9199,37.67,37.78,59377,22.2021958704769,22.278514082797,22.1316940577101,22.196320719413,101064.635367159,0.0,1.0
2015-07-29,37.87,37.9474,37.791,37.86,26076,22.2491970789881,22.2946707482227,22.2027833855833,22.2433219279242,44383.5396169232,0.0,1.0
2015-07-30,37.625,37.72,37.54,37.72,208979,22.1052558779226,22.1610698130296,22.0553170938794,22.1610698130296,355699.790060016,0.0,1.0
2015-07-31,37.62,37.82,37.6079,37.79,84692,22.1023183023906,22.2198213236686,22.0952093696033,22.2021958704769,144152.889140837,0.0,1.0
2015-08-03,37.36,37.59,37.33,37.57,135259,21.9495643747292,22.0846928491989,21.9319389215375,22.0729425470711,230222.165402877,0.0,1.0
2015-08-04,37.39,37.55,37.2401,37.47,126331,21.9671898279209,22.0611922449433,21.8791213134731,22.0141910364321,215025.960398279,0.0,1.0
2015-08-05,37.25,37.37,37.13,37.27,341607,21.8849377130263,21.9554395257931,21.8144359002596,21.8966880151542,581443.772738085,0.0,1.0
2015-08-06,37.17,37.18,37.02,37.11,47480,21.8379365045152,21.8438116555791,21.7498092385567,21.8026855981318,80814.9432816193,0.0,1.0
2015-08-07,37.22,37.31,37.09,37.13,50210,21.8673122598347,21.9201886194097,21.790935296004,21.8144359002596,85461.632311923,0.0,1.0
2015-08-10,37.45,37.47,37.2103,37.22,65939,22.0024407343043,22.0141910364321,21.8616133633027,21.8673122598347,112233.709878827,0.0,1.0
2015-08-11,37.14,37.25,37.0,37.19,56955,21.8203110513235,21.8849377130263,21.7380589364289,21.8496868066429,96942.1881761716,0.0,1.0
2015-08-12,37.2,37.25,36.95,36.99,78495,21.8555619577069,21.8849377130263,21.7086831811094,21.732183785365,133605.075250436,0.0,1.0
2015-08-13,36.87,37.03,36.83,37.01,84918,21.6616819725982,21.7556843896206,21.6381813683426,21.7439340874928,144537.560100854,0.0,1.0
2015-08-14,36.84,36.99,36.7622,36.86,58174,21.6440565194065,21.732183785365,21.5983478441293,21.6558068215343,99017.0284428164,0.0,1.0
2015-08-17,36.673,36.8099,36.66,36.73,41733,21.5459414966393,21.6263723147041,21.5383038002563,21.5794298577036,71033.0671434674,0.0,1.0
2015-08-18,36.66,36.67,36.53,36.53,39091,21.5383038002563,21.5441789513202,21.4619268364256,21.4619268364256,66536.1614958252,0.0,1.0
2015-08-19,36.42,36.6284,36.33,36.51,99028,21.3973001747227,21.5197383228943,21.3444238151476,21.4501765342978,168553.96384356,0.0,1.0
2015-08-20,36.4,36.41,36.27,36.32,150516,21.3855498725949,21.3914250236588,21.3091729087642,21.3385486640837,256190.859371867,0.0,1.0
2015-08-21,36.0,36.27,35.88,36.27,518878,21.1505438300389,21.3091729087642,21.0800420172721,21.3091729087642,883173.88669082,0.0,1.0
2015-08-24,35.44,35.61,34.91,35.13,191670,20.9155377874829,21.0158662700978,20.6027489887423,20.7325858485969,324772.179851154,0.16,1.0
2015-08-25,35.3,35.87,35.295,35.87,114511,20.8329143312118,21.1693098317441,20.8299634934878,21.1693098317441,194031.340778085,0.0,1.0
2015-08-26,35.46,35.49,35.21,35.42,1431445,20.9273411383788,20.9450461647226,20.7797992521804,20.903734436587,2425489.18968558,0.0,1.0
2015-08-27,35.665,35.8199,35.54,35.73,96650,21.0483254850614,21.13974243775,20.9745545419623,21.086686375473,163767.053699661,0.0,1.0
2015-08-28,35.8899,35.89,35.6701,35.72,97237,21.1810541658855,21.18111318264,21.0513353395399,21.0807847000251,164761.686503817,0.0,1.0
2015-08-31,35.71,35.884,35.57,35.74,111123,21.0748830245772,21.1775721773712,20.9922595683061,21.092588050921,188290.598119683,0.0,1.0
2015-09-01,35.65,35.68,35.4,35.58,108996,21.0394729718895,21.0571779982333,20.8919310856912,20.998161243754,184686.536834436,0.0,1.0
2015-09-02,35.34,35.61,35.26,35.61,53155,20.8565210330035,21.0158662700978,20.8093076294201,21.0158662700978,90067.6434496172,0.0,1.0
2015-09-03,35.15,35.3599,35.04,35.24,662969,20.7443891994928,20.8682653671449,20.6794707695655,20.7975042785242,1123357.26667574,0.0,1.0
2015-09-04,34.96,35.2192,34.92,35.21,117138,20.632257365982,20.7852287935925,20.6086506641903,20.7797992521804,198482.619102648,0.0,1.0
2015-09-08,35.1,35.1,34.94,35.01,71022,20.7148808222531,20.7148808222531,20.6204540150861,20.6617657432217,120342.097132512,0.0,1.0
2015-09-09,35.03,35.16,34.92,35.16,244257,20.6735690941176,20.7502908749407,20.6086506641903,20.7502908749407,413877.384744107,0.0,1.0
2015-09-10,35.1525,35.21,34.9401,35.0,94672,20.7458646183548,20.7797992521804,20.6205130318406,20.6558640677737,160415.463092129,0.0,1.0
2015-09-11,35.12,35.17,34.82,34.82,48424,20.726684173149,20.7561925503886,20.5496339097109,20.5496339097109,82051.2758236148,0.0,1.0
2015-09-14,35.25,35.25,35.0301,35.09,51518,20.8034059539721,20.8034059539721,20.673628110872,20.7089791468052,87293.8548628985,0.0,1.0
2015-09-15,35.21,35.255,35.15,35.23,117916,20.7797992521804,20.8063567916961,20.7443891994928,20.7916026030763,199800.888815822,0.0,1.0
2015-09-16,35.37,35.48,35.31,35.31,144686,20.8742260593474,20.9391444892746,20.8388160066597,20.8388160066597,245160.889100767,0.0,1.0
2015-09-17,35.46,35.72,35.35,35.49,47187,20.9273411383788,21.0807847000251,20.8624227084515,20.9450461647226,79955.2608683486,0.0,1.0
2015-09-18,35.49,35.71,35.39,35.61,39312,20.9450461647226,21.0748830245772,20.8860294102432,21.0158662700978,66611.5924991316,0.0,1.0
2015-09-21,35.18,35.31,35.0701,35.31,46149,20.8535701952796,20.9306300055521,20.7884250172108,20.9306300055521,77853.4229293504,0.155,1.0
2015-09-22,34.78,34.97,34.765,34.97,90980,20.6164630867488,20.7290889633009,20.6075715701789,20.7290889633009,153483.378147139,0.0,1.0
2015-09-23,34.48,34.759,34.4,34.75,210557,20.4386327553508,20.604014963551,20.3912113336446,20.598680053609,355209.932430502,0.0,1.0
2015-09-24,34.57,34.64,34.19,34.26,94776,20.4919818547702,20.5334755987631,20.266730101666,20.3082238456589,159887.235076646,0.0,1.0
2015-09-25,34.62,34.78,34.55,34.69,167963,20.5216202433365,20.6164630867488,20.4801264993436,20.5631139873294,283353.799117695,0.0,1.0
2015-09-28,34.18,34.5,34.07,34.49,786301,20.2608024239527,20.4504881107773,20.1955979691067,20.444560433064,1326490.80809489,0.0,1.0
2015-09-29,34.27,34.36,34.17,34.19,164426,20.3141515233721,20.3675006227915,20.2548747462394,20.266730101666,277386.875524527,0.0,1.0
2015-09-30,34.65,34.7,34.11,34.44,317892,20.5394032764763,20.5690416650427,20.2193086799598,20.4149220444977,536284.216816337,0.0,1.0
2015-10-01,34.6,35.0,34.58,34.74,177634,20.50976488791,20.7468719964407,20.4979095324835,20.5927523758958,299668.78867651,0.0,1.0
2015-10-02,34.99,35.02,34.61,34.73,124559,20.7409443187275,20.7587273518673,20.5156925656233,20.5868246981825,210131.194753017,0.0,1.0
2015-10-05,35.27,35.4112,35.25,35.29,1061775,20.906919294699,20.9906181040104,20.8950639392725,20.9187746501255,1791215.80382698,0.0,1.0
2015-10-06,35.72,35.73,35.4194,35.49,198931,21.1736647917961,21.1795924695094,20.9954787997352,21.0373282043909,335596.855332914,0.0,1.0
2015-10-07,36.15,36.2299,35.9901,36.16,883185,21.4285549334666,21.4759170783957,21.3337713668315,21.4344826111799,1489934.241909,0.0,1.0
2015-10-08,36.435,36.48,36.04,36.24,183973,21.5974937482948,21.6241682980045,21.3633504786207,21.4819040328861,310362.689908371,0.0,1.0
2015-10-09,36.67,36.85,36.59,36.66,124921,21.7367941745566,21.8434923733955,21.6893727528505,21.7308664968434,210741.889223112,0.0,1.0
2015-10-12,36.5601,36.79,36.52,36.7,350378,21.6716489964878,21.8079263071159,21.6478790088576,21.7545772076964,591088.141002838,0.0,1.0
2015-10-13,36.14,36.29,36.0604,36.2,117810,21.4226272557534,21.5115424214524,21.3754429411558,21.458193322033,198745.622988727,0.0,1.0
2015-10-14,36.53,36.53,36.19,36.32,107357,21.6538066865709,21.6538066865709,21.4522656443197,21.5293254545922,181111.398414403,0.0,1.0
2015-10-15,36.8,36.83,36.64,36.67,48551,21.8138539848291,21.8316370179689,21.7190111414168,21.7367941745566,81905.6000486013,0.0,1.0
2015-10-16,36.66,36.82,36.648,36.82,180935,21.7308664968434,21.8257093402557,21.7237532835874,21.8257093402557,305237.579963206,0.0,1.0
2015-10-19,36.41,36.5,36.37,36.44,158106,21.5826745540116,21.6360236534311,21.5589638431586,21.6004575871514,266725.02731734,0.0,1.0
2015-10-20,36.27,36.4617,36.26,36.42,50979,21.4996870660259,21.6133206477892,21.4937593883126,21.5886022317249,86001.6392016156,0.0,1.0
2015-10-21,35.99,36.12,35.94,36.12,291051,21.3337120900544,21.4107719003268,21.304073701488,21.4107719003268,491003.414960462,0.0,1.0
2015-10-22,36.22,36.22,36.043,36.16,161221,21.4700486774595,21.4700486774595,21.3651287819347,21.4344826111799,271980.036362496,0.0,1.0
2015-10-23,36.11,36.21,36.08,36.21,113187,21.4048442226136,21.4641209997463,21.3870611894738,21.4641209997463,190946.615985274,0.0,1.0
2015-10-26,36.07,36.125,35.9681,36.1,408065,21.4670848386029,21.4998181257147,21.4064389848448,21.4849393588457,685649.898934201,0.145,1.0
2015-10-27,35.87,35.97,35.84,35.88,184642,21.3480547036508,21.4075697711269,21.330200183408,21.3540062103984,310244.124438531,0.0,1.0
2015-10-28,35.88,36.235,35.7801,36.07,331897,21.3540062103984,21.5652846999383,21.2945506579899,21.4670848386029,557668.862819808,0.0,1.0
2015-10-29,35.78,35.86,35.59,35.69,123814,21.2944911429224,21.3421031969032,21.181412514718,21.240927582194,208038.073803534,0.0,1.0
2015-10-30,35.99,36.0499,35.89,35.99,69609,21.4194727846221,21.4551223100402,21.359957717146,21.4194727846221,116960.297538164,0.0,1.0
2015-11-02,36.04,36.16,35.96,36.16,172741,21.4492303183601,21.5206483993313,21.4016182643793,21.5206483993313,290247.507607349,0.0,1.0
2015-11-03,36.31,36.31,36.04,36.04,145440,21.6099210005454,21.6099210005454,21.4492303183601,21.4492303183601,244375.090490461,0.0,1.0
2015-11-04,36.1,36.365,35.99,36.34,213427,21.4849393588457,21.6426542876572,21.4194727846221,21.6277755207882,358610.027764767,0.0,1.0
2015-11-05,35.95,36.134,35.9265,36.07,258239,21.3956667576317,21.5051744817876,21.3816807167748,21.4670848386029,433905.246102628,0.0,1.0
2015-11-06,35.51,35.61,35.38,35.6,276242,21.1338004607371,21.1933155282132,21.0564308730183,21.1873640214656,464154.728735329,0.0,1.0
2015-11-09,35.38,35.56,35.33,35.45,351303,21.0564308730183,21.1635579944752,21.0266733392803,21.0980914202515,590275.731673341,0.0,1.0
2015-11-10,35.46,35.528,35.25,35.25,39334,21.1040429269991,21.1445131728828,20.9790612852995,20.9790612852995,66090.826521946,0.0,1.0
2015-11-11,35.55,35.7,35.53,35.66,358594,21.1576064877276,21.2468790889416,21.1457034742324,21.2230730619512,602526.410886526,0.0,1.0
2015-11-12,35.34,35.4827,35.31,35.48,508963,21.0326248460279,21.1175528473162,21.0147703257851,21.1159459404943,855183.437715187,0.0,1.0
2015-11-13,35.19,35.3499,35.17,35.3,271876,20.9433522448139,21.038516837708,20.9314492313187,21.0088188190375,456818.771329652,0.0,1.0
2015-11-16,35.32,35.32,35.15,35.28,68976,21.0207218325327,21.0207218325327,20.9195462178234,20.9969158055423,115896.701331615,0.0,1.0
2015-11-17,35.24,35.3635,35.22,35.36,294524,20.9731097785519,21.0466108868848,20.9612067650567,21.0445278595231,494873.000217359,0.0,1.0
2015-11-18,35.38,35.45,35.2301,35.33,1277860,21.0564308730183,21.0980914202515,20.9672177868717,21.0266733392803,2147120.1398112,0.0,1.0
2015-11-19,35.66,36.0,35.6,36.0,391449,21.2230730619512,21.4254242913697,21.1873640214656,21.4254242913697,657730.918573987,0.0,1.0
2015-11-20,35.8199,35.88,35.78,35.86,44540,21.3182376548454,21.3540062103984,21.2944911429224,21.3421031969032,74838.1912159319,0.0,1.0
2015-11-23,35.49,35.61,35.44,35.59,152857,21.2081942950822,21.2799041659024,21.1783151822404,21.2679525207657,255792.400546705,0.145,1.0
2015-11-24,35.66,35.7,35.54,35.54,79157,21.3097832787442,21.3336865690176,21.2380734079239,21.2380734079239,132462.098890306,0.0,1.0
2015-11-25,35.48,35.59,35.42,35.51,32087,21.2022184725138,21.2679525207657,21.1663635371037,21.2201459402189,53694.6999898083,0.0,1.0
2015-11-27,35.1901,35.41,35.19,35.41,78396,21.0289793762573,21.1603877145354,21.0289196180316,21.1603877145354,131188.634038739,0.0,1.0
2015-11-30,35.07,35.21,35.0,35.21,447732,20.9572097472114,21.0408712631683,20.9153789892329,21.0408712631683,749239.112906685,0.0,1.0
2015-12-01,35.18,35.2692,35.1201,35.21,238072,21.0229437954633,21.076248132773,20.9871486182788,21.0408712631683,398392.015955795,0.0,1.0
2015-12-02,35.09,35.21,35.06,35.18,46804,20.9691613923481,21.0408712631683,20.951233924643,21.0229437954633,78322.2718958763,0.0,1.0
2015-12-03,35.24,35.36,35.15,35.26,169350,21.0587987308734,21.1305086016936,21.0050163277582,21.0707503760101,283391.948243027,0.0,1.0
2015-12-04,35.29,35.3699,35.19,35.19,333991,21.0886778437151,21.1364246660363,21.0289196180316,21.0289196180316,558903.809776423,0.0,1.0
2015-12-07,34.84,35.06,34.84,35.06,72135,20.8197658281393,20.951233924643,20.8197658281393,20.951233924643,120711.415332216,0.0,1.0
2015-12-08,34.69,34.76,34.65,34.75,186349,20.730128489614,20.7719592475925,20.7062251993406,20.7659834250241,311838.241294006,0.0,1.0
2015-12-09,34.79,34.91,34.67,34.85,109044,20.7898867152975,20.8615965861177,20.7181768444773,20.8257416507076,182475.297338132,0.0,1.0
2015-12-10,34.37,34.54,34.31,34.46,115703,20.5389021674267,20.6404911510887,20.5030472320166,20.5926845705419,193618.533141795,0.0,1.0
2015-12-11,33.85,34.07,33.7701,34.07,134304,20.2281593938724,20.3596274903762,20.1804125715513,20.3596274903762,224745.628679254,0.0,1.0
2015-12-14,34.02,34.02,33.73,33.93,205199,20.3297483775344,20.3297483775344,20.1564495230522,20.2759659744192,343382.015869625,0.0,1.0
2015-12-15,34.36,34.37,34.1601,34.23,213172,20.5329263448584,20.5389021674267,20.413469651717,20.4552406514698,356724.112139726,0.0,1.0
2015-12-16,34.44,34.44,34.02,34.19,136070,20.5807329254052,20.5807329254052,20.3297483775344,20.4313373611964,227700.87037159,0.0,1.0
2015-12-17,34.145,34.44,34.14,34.44,88584,20.4044461596388,20.5807329254052,20.4014582483546,20.5807329254052,148237.332997699,0.0,1.0
2015-12-18,34.33,34.45,34.13,34.41,161335,20.5149988771533,20.5867087479735,20.3954824257863,20.5628054577001,269979.56876167,0.0,1.0
2015-12-21,34.13,34.2909,34.12,34.23,245439,20.4821318530274,20.578691331936,20.4761306424053,20.5421439592478,408982.479465967,0.145,1.0
2015-12-22,34.19,34.45,34.1411,34.42,131704,20.5181391167596,20.6741705929327,20.4887931968179,20.6561669610666,219462.385666442,0.0,1.0
2015-12-23,34.29,34.37,34.21,34.37,124049,20.57815122298,20.6261609079564,20.5301415380037,20.6261609079564,206706.626067063,0.0,1.0
2015-12-24,34.56,34.56,34.21,34.34,61133,20.7401839097752,20.7401839097752,20.5301415380037,20.6081572760903,101867.779436817,0.0,1.0
2015-12-28,34.45,34.57,34.34,34.37,71417,20.6741705929327,20.7461851203972,20.6081572760903,20.6261609079564,119004.321790836,0.0,1.0
2015-12-29,34.4,34.52,34.31,34.44,199531,20.6441645398225,20.716179067287,20.5901536442241,20.6681693823107,332484.581139606,0.0,1.0
2015-12-30,34.2,34.405,34.11,34.29,148102,20.5241403273817,20.6471651451335,20.4701294317833,20.57815122298,246786.872395457,0.0,1.0
2015-12-31,34.28,34.43,34.13,34.2,199325,20.572150012358,20.6621681716886,20.4821318530274,20.5241403273817,332141.317066782,0.0,1.0
2016-01-04,33.94,34.04,33.85,33.96,101726,20.3681088512086,20.428120957429,20.3140979556102,20.3801112724527,169509.131418214,0.0,1.0
2016-01-05,33.95,34.01,33.9,34.01,112449,20.3741100618306,20.4101173255629,20.3441040087204,20.4101173255629,187377.192840048,0.0,1.0
2016-01-06,33.62,34.13,33.62,34.13,96331,20.1760701113033,20.4821318530274,20.1760701113033,20.4821318530274,160519.278637201,0.0,1.0
2016-01-07,33.59,33.6999,33.55,33.59,72767,20.1580664794371,20.2240197841734,20.134061636949,20.1580664794371,121253.867899153,0.0,1.0
2016-01-08,33.46,33.6699,33.45,33.64,87022,20.0800507413506,20.2060161523073,20.0740495307286,20.1880725325474,145007.408472522,0.0,1.0
2016-01-11,33.34,33.509,33.28,33.48,102780,20.0080362138861,20.1094566733986,19.9720289501539,20.0920531625947,171265.443713151,0.0,1.0
2016-01-12,33.4206,33.5572,33.33,33.55,48807,20.0564059714998,20.1383825085969,20.0020350032641,20.134061636949,81328.5903026635,0.0,1.0
2016-01-13,33.42,33.71,33.42,33.64,137877,20.0560458988624,20.2300810069016,20.0560458988624,20.1880725325474,229748.643538025,0.0,1.0
2016-01-14,33.63,33.64,33.45,33.52,170235,20.1820713219253,20.1880725325474,20.0740495307286,20.1160580050829,283667.764258691,0.0,1.0
2016-01-15,33.08,33.35,33.078,33.31,132161,19.852004737713,20.0140374245082,19.8508044955886,19.99003258202,220223.898682368,0.0,1.0
2016-01-19,33.2,33.32,33.1601,33.26,62207,19.9240192651775,19.996033792642,19.9000744347956,19.9600265289098,103657.418340767,0.0,1.0
2016-01-20,32.92,33.0419,32.76,32.98,208375,19.7559853677604,19.8291401252431,19.6599659978077,19.7919926314926,347221.607644754,0.0,1.0
2016-01-21,32.93,33.1193,32.86,32.97,134553,19.7619865783824,19.8755894954577,19.7199781040281,19.7859914208706,224209.761120214,0.0,1.0
2016-01-22,33.35,33.5299,33.11,33.34,282327,20.0140374245082,20.1219992035987,19.8700083695792,20.0080362138861,470450.077127872,0.0,1.0
2016-01-25,32.95,33.21,32.89,33.21,131546,19.8610065536461,20.0177246630224,19.8248408360977,20.0177246630224,218238.722609166,0.145,1.0
2016-01-26,33.19,33.3,33.041,33.06,249696,20.0056694238396,20.0719732393449,19.9158578919278,19.9273103691514,414253.083184728,0.0,1.0
2016-01-27,33.08,33.34,33.05,33.17,170570,19.9393656083342,20.0960837177105,19.92128274956,19.9936141846568,282980.698124196,0.0,1.0
2016-01-28,33.5,33.6499,33.43,33.57,76978,20.1925256311728,20.2828796488478,20.1503322940331,20.2347189683126,127708.789237289,0.0,1.0
2016-01-29,33.92,33.92,33.65,33.7,133248,20.4456856540114,20.4456856540114,20.2829399250437,20.3130780230007,221062.39118047,0.0,1.0
2016-02-01,33.82,33.855,33.6407,33.73,301190,20.3854094580975,20.4065061266673,20.2773342388237,20.3311608817749,499683.159219243,0.0,1.0
2016-02-02,33.57,33.67,33.445,33.62,52452,20.2347189683126,20.2949951642265,20.1593737234201,20.2648570662696,87019.4264994448,0.0,1.0
2016-02-03,34.04,34.04,33.639,33.78,127260,20.5180170891081,20.5180170891081,20.2763095434932,20.3612989797319,211128.121259807,0.0,1.0
2016-02-04,34.28,34.46,34.17,34.44,1191175,20.6626799593016,20.7711771119467,20.5963761437963,20.7591218727639,1976194.71822764,0.0,1.0
2016-02-05,34.01,34.21,34.01,34.21,126146,20.499934230334,20.6204866221619,20.499934230334,20.6204866221619,209279.962159669,0.0,1.0
2016-02-08,33.84,33.94,33.75,33.94,145242,20.3974646972802,20.4577408931942,20.3432161209577,20.4577408931942,240960.793556631,0.0,1.0
2016-02-09,33.98,34.03,33.78,33.78,113569,20.4818513715598,20.5119894695167,20.3612989797319,20.3612989797319,188414.345460906,0.0,1.0
2016-02-10,34.18,34.22,34.03,34.18,268227,20.6024037633877,20.6265142417532,20.5119894695167,20.6024037633877,444996.562793918,0.0,1.0
2016-02-11,33.9,34.0399,33.8101,34.01,29998,20.4336304148286,20.5179568129122,20.379442114702,20.499934230334,49767.5733266672,0.0,1.0
2016-02-12,34.13,34.19,33.886,34.01,59240,20.5722656654307,20.6084313829791,20.4251917474007,20.499934230334,98280.9201904048,0.0,1.0
2016-02-16,33.93,33.97,33.762,33.83,129414,20.4517132736028,20.4758237519684,20.3504492644674,20.3914370776888,214701.671261328,0.0,1.0
2016-02-17,34.16,34.2641,33.9,33.95,101550,20.5903485242049,20.6530960441513,20.4336304148286,20.4637685127856,168474.467341924,0.0,1.0
2016-02-18,34.06,34.61,34.0428,34.61,136950,20.5300723282909,20.8615914058176,20.5197048225937,20.8615914058176,227204.119177515,0.0,1.0
2016-02-19,34.1599,34.17,33.9501,34.08,28227,20.590288248009,20.5963761437963,20.4638287889815,20.5421275674737,46829.4317051748,0.0,1.0
2016-02-22,34.23,34.2599,34.1,34.18,35655,20.7199423454199,20.7380412725635,20.6412513578387,20.6896765809656,58903.1875501228,0.145,1.0
2016-02-23,34.06,34.38,34.02,34.38,26733,20.6170387462752,20.8107396387828,20.5928261347118,20.8107396387828,44163.7614016951,0.0,1.0
2016-02-24,34.03,34.0999,33.73,33.78,25058,20.5988792876026,20.6411908263098,20.4172847008768,20.4475504653311,41396.6084316641,0.0,1.0
2016-02-25,34.16,34.22,34.03,34.22,55829,20.6775702751838,20.713889192529,20.5988792876026,20.713889192529,92231.2735306638,0.0,1.0
2016-02-26,33.85,34.28,33.7402,34.28,78670,20.4899225355671,20.7502081098742,20.4234589168255,20.7502081098742,129965.327852143,0.0,1.0
2016-02-29,33.93,34.1,33.93,34.06,78147,20.538347758694,20.6412513578387,20.538347758694,20.6170387462752,129101.315312844,0.0,1.0
2016-03-01,34.46,34.46,34.1001,34.24,548585,20.8591648619097,20.8591648619097,20.6413118893676,20.7259954983107,906279.768396695,0.0,1.0
2016-03-02,34.56,34.59,34.3701,34.45,28376,20.9196963908183,20.9378558494909,20.8047470174208,20.8531117090188,46878.0493597613,0.0,1.0
2016-03-03,34.87,34.89,34.624,34.68,174774,21.107344130435,21.1194504362168,20.9584365693198,20.9923342255087,288732.175035344,0.0,1.0
2016-03-04,35.23,35.2631,35.02,35.12,83482,21.325257634506,21.3452935705748,21.198141423798,21.2586729527066,137914.904026346,0.0,1.0
2016-03-07,35.33,35.37,35.11,35.19,870670,21.3857891634147,21.4100017749781,21.2526197998157,21.3010450229426,1438374.37398024,0.0,1.0
2016-03-08,35.2,35.3294,35.17,35.28,354241,21.3070981758335,21.3854259742412,21.2889387171609,21.3555233989604,585217.334481645,0.0,1.0
2016-03-09,35.54,35.5799,35.42,35.49,128855,21.5129053741228,21.5370574541573,21.4402675394324,21.4826396096685,212872.53489752,0.0,1.0
2016-03-10,35.62,35.64,35.46,35.55,41841,21.5613305972497,21.5734369030314,21.4644801509959,21.5189585270136,69122.6551755627,0.0,1.0
2016-03-11,35.9999,36.0,35.84,35.84,62080,21.7912898755735,21.7913504071024,21.6944999608486,21.6944999608486,102558.123211657,0.0,1.0
2016-03-14,35.86,35.94,35.74,35.94,462699,21.7066062666303,21.7550314897572,21.63396843194,21.7550314897572,764393.380346498,0.0,1.0
2016-03-15,35.47,35.66,35.45,35.66,90091,21.4705333038867,21.5855432088131,21.458426998105,21.5855432088131,148833.181028695,0.0,1.0
2016-03-16,35.78,35.79,35.1901,35.47,93585,21.6581810435035,21.6642341963943,21.3011055544715,21.4705333038867,154605.379522598,0.0,1.0
2016-03-17,36.59,36.62,36.16,36.32,129797,22.1484864276633,22.1666458863358,21.8882008533562,21.98505129961,214428.748687233,0.0,1.0
2016-03-18,36.65,36.8054,36.58,36.73,850885,22.1848053450084,22.2788713409324,22.1424332747724,22.2332305681353,1405688.9283014,0.0,1.0
2016-03-21,36.52,36.56,36.3971,36.46,202159,22.1938850743447,22.2181938203188,22.1191964523393,22.1574219553836,332652.289370206,0.145,1.0
2016-03-22,36.5,36.549,36.28,36.48,127488,22.1817307013577,22.2115089151759,22.0480325985002,22.1695763283706,209781.286349995,0.0,1.0
2016-03-23,36.07,36.44,36.06,36.44,32102,21.9204116821362,22.1452675823965,21.9143344956427,22.1452675823965,52823.7861948384,0.0,1.0
2016-03-24,35.97,35.99,35.86,35.96,52947,21.859639817201,21.871794190188,21.7927907657722,21.8535626307075,87124.198107847,0.0,1.0
2016-03-28,36.14,36.21,35.9226,36.06,71792,21.9629519875909,22.0054922930455,21.8308339532217,21.9143344956427,118133.613435295,0.0,1.0
2016-03-29,36.47,36.48,36.09,36.17,131566,22.1634991418771,22.1695763283706,21.9325660551232,21.9811835470714,216491.628387954,0.0,1.0
2016-03-30,36.7,36.89,36.67,36.76,122595,22.3032744312281,22.4187409746051,22.2850428717476,22.3397375501893,201729.863203421,0.0,1.0
2016-03-31,36.82,37.12,36.82,37.0,48776,22.3762006691504,22.5585162639561,22.3762006691504,22.4855900260338,80260.8247286598,0.0,1.0
2016-04-01,36.86,36.96,36.59,36.96,177034,22.4005094151245,22.4612812800597,22.2364253797994,22.4612812800597,291309.144764096,0.0,1.0
2016-04-04,36.76,37.13,36.74,37.13,140067,22.3397375501893,22.5645934504496,22.3275831772022,22.5645934504496,230480.00937488,0.0,1.0
2016-04-05,36.29,36.68,36.26,36.68,198804,22.0541097849937,22.2911200582411,22.0358782255131,22.2911200582411,327131.642597927,0.0,1.0
2016-04-06,36.43,36.48,36.25,36.45,65842,22.139190395903,22.1695763283706,22.0298010390196,22.1513447688901,108342.898593251,0.0,1.0
2016-04-07,36.13,36.3699,36.08,36.27,46944,21.9568748010973,22.1026665050769,21.9264888686297,22.0419554120067,77246.2718562861,0.0,1.0
2016-04-08,36.54,36.54,36.38,36.38,66677,22.2060394473318,22.2060394473318,22.1088044634354,22.1088044634354,109716.889667723,0.0,1.0
2016-04-11,36.93,36.95,36.84,36.85,80849,22.4430497205792,22.4552040935662,22.3883550421374,22.394432228631,133036.891473007,0.0,1.0
2016-04-12,37.13,37.13,36.91,37.03,40464,22.5645934504496,22.5645934504496,22.4308953475921,22.5038215855144,66583.4429190686,0.0,1.0
2016-04-13,37.28,37.35,37.1001,37.15,386323,22.6557512478524,22.6982915533071,22.546422662834,22.5767478234366,635693.836961827,0.0,1.0
2016-04-14,37.28,37.3008,37.1434,37.21,22892,22.6557512478524,22.668391795759,22.5727368803509,22.6132109423978,37668.7469183304,0.0,1.0
2016-04-15,37.18,37.22,37.09,37.11,32917,22.5949793829172,22.6192881288913,22.5402847044755,22.5524390774626,54164.8673034545,0.0,1.0
2016-04-18,37.1301,37.2299,37.0501,37.08,32737,22.5646542223145,22.6253045435199,22.5160367303664,22.534207517982,53868.6776107541,0.0,1.0
2016-04-19,37.59,37.67,37.46,37.51,37166,22.8441440291516,22.8927615210998,22.7651406047359,22.7955265372035,61156.5895494787,0.0,1.0
2016-04-20,37.65,37.726,37.51,37.65,26236,22.8806071481128,22.9267937654636,22.7955265372035,22.8806071481128,43171.2932093881,0.0,1.0
2016-04-21,37.35,37.62,37.29,37.62,66737,22.6982915533071,22.8623755886322,22.661828434346,22.8623755886322,109815.61956529,0.0,1.0
2016-04-22,37.1701,37.3235,37.1,37.22,56978,22.5889629682886,22.6821870090993,22.546361890969,22.6192881288913,93757.2017260452,0.0,1.0
2016-04-25,36.85,37.0,36.84,36.98,73619,22.4825514327871,22.5740679243723,22.476450333348,22.5618657254943,120665.137055741,0.145,1.0
2016-04-26,37.08,37.178,37.01,37.09,28820,22.6228767198845,22.6826674943869,22.5801690238114,22.6289778193235,47237.3877660178,0.0,1.0
2016-04-27,37.25,37.25,37.0101,37.06,26282,22.7265954103478,22.7265954103478,22.5802300348058,22.6106745210065,43077.4817927301,0.0,1.0
2016-04-28,37.38,37.5,37.22,37.22,42438,22.8059097030551,22.8791228963233,22.7082921120308,22.7082921120308,69557.9549623269,0.0,1.0
2016-04-29,37.56,37.99,37.56,37.72,71803,22.9157294929574,23.1780767688353,22.9157294929574,23.0133470839818,117688.624349874,0.0,1.0
2016-05-02,37.56,37.72,37.5,37.67,95305,22.9157294929574,23.0133470839818,22.8791228963233,22.9828415867867,156209.550348381,0.0,1.0
2016-05-03,37.02,37.37,37.02,37.29,112114,22.5862701232504,22.7998086036161,22.5862701232504,22.7509998081039,183760.322414966,0.0,1.0
2016-05-04,36.67,36.98,36.67,36.92,386028,22.3727316428847,22.5618657254943,22.3727316428847,22.5252591288602,632718.748249143,0.0,1.0
2016-05-05,36.68,36.85,36.64,36.85,41154,22.3788327423237,22.4825514327871,22.3544283445676,22.4825514327871,67453.4162429804,0.0,1.0
2016-05-06,36.74,36.7999,36.51,36.51,584726,22.4154393389578,22.4519849245976,22.2751140518604,22.2751140518604,958394.476019172,0.0,1.0
2016-05-09,36.43,36.74,36.161,36.74,343361,22.2263052563482,22.4154393389578,22.0621856814386,22.4154393389578,562785.45110089,0.0,1.0
2016-05-10,36.65,36.72,36.55,36.65,172794,22.3605294440067,22.4032371400798,22.2995184496165,22.3605294440067,283217.806441404,0.0,1.0
2016-05-11,36.87,36.9,36.63,36.63,229107,22.4947536316651,22.5130569299821,22.3483272451286,22.3483272451286,375517.564153679,0.0,1.0
2016-05-12,36.81,36.9,36.7001,36.83,330908,22.458147035031,22.5130569299821,22.3910959521961,22.470349233909,542374.375811151,0.0,1.0
2016-05-13,36.5,36.65,36.47,36.58,24638,22.2690129524214,22.3605294440067,22.2507096541043,22.3178217479335,40382.8854885199,0.0,1.0
2016-05-16,36.5,36.6585,36.47,36.5,39471,22.2690129524214,22.3657153785298,22.2507096541043,22.2690129524214,64694.8970337434,0.0,1.0
2016-05-17,36.53,36.63,36.48,36.48,94693,22.2873162507384,22.3483272451286,22.2568107535433,22.2568107535433,155206.452454113,0.0,1.0
2016-05-18,35.94,36.315,35.9001,36.21,96906,21.9273513838363,22.1561426127995,21.9030079970746,22.0920810686898,158833.667552176,0.0,1.0
2016-05-19,35.84,35.9199,35.66,35.69,150416,21.8663403894461,21.9150881739638,21.7565205995437,21.7748238978608,246539.171346749,0.0,1.0
2016-05-20,35.96,36.0299,35.89,35.89,15687,21.9395535827143,21.9822002677931,21.8968458866412,21.8968458866412,25711.7592604275,0.0,1.0
2016-05-23,35.68,35.89,35.58,35.89,90435,21.8571887402876,21.9858325080975,21.7959298032352,21.9858325080975,147627.439115829,0.145,1.0
2016-05-24,35.71,35.81,35.65,35.65,90151,21.8755664214033,21.9368253584556,21.8388110591718,21.8388110591718,147163.833291659,0.0,1.0
2016-05-25,35.82,35.8901,35.69,35.72,59568,21.9429512521609,21.9858937670346,21.8633146339928,21.8816923151085,97239.689204973,0.0,1.0
2016-05-26,35.96,36.0601,35.85,35.88,61081,22.0287137640342,22.0900339600236,21.9613289332766,21.9797066143923,99709.5329090949,0.0,1.0
2016-05-27,35.71,35.91,35.68,35.68,46813,21.8755664214033,21.998084295508,21.8571887402876,21.8571887402876,76418.2374891284,0.0,1.0
2016-05-31,35.68,35.829,35.62,35.7,27767,21.8571887402876,21.9484645564956,21.8204333780561,21.869440527698,45327.2638019487,0.0,1.0
2016-06-01,35.7,35.7,35.53,35.6,481553,21.869440527698,21.869440527698,21.765300334709,21.8081815906457,786094.279742857,0.0,1.0
2016-06-02,35.67,35.98,35.6,35.98,33965,21.8510628465823,22.0409655514447,21.8081815906457,22.0409655514447,55444.9711900167,0.0,1.0
2016-06-03,36.38,36.48,36.2,36.27,139552,22.2860012996542,22.3472602367066,22.1757352129599,22.2186164688966,227806.760474288,0.0,1.0
2016-06-06,36.71,36.71,36.47,36.47,355950,22.488155791927,22.488155791927,22.3411343430013,22.3411343430013,581058.074343779,0.0,1.0
2016-06-07,36.9,37.05,36.7801,36.83,157005,22.6045477723265,22.6964361779051,22.5310983068007,22.5616665163899,256297.297267439,0.0,1.0
2016-06-08,37.36,37.37,37.2,37.22,52304,22.8863388827675,22.8924647764727,22.7883245834837,22.8005763708941,85381.8275613904,0.0,1.0
2016-06-09,37.08,37.32,37.04,37.04,76115,22.7148138590208,22.8618353079465,22.6903102841999,22.6903102841999,124251.258122424,0.0,1.0
2016-06-10,36.65,36.92,36.65,36.76,25165,22.4514004296956,22.616799559737,22.4514004296956,22.5187852604532,41079.720300214,0.0,1.0
2016-06-13,36.48,36.67,36.4301,36.46,62770,22.3472602367066,22.4636522171061,22.3166920271174,22.3350084492961,102466.681631012,0.0,1.0
2016-06-14,36.32,36.4,36.2001,36.4,22252,22.2492459374228,22.2982530870647,22.175796471897,22.2982530870647,36324.4957727145,0.0,1.0
2016-06-15,36.55,36.6588,36.32,36.32,29104,22.3901414926432,22.4567912161562,22.2492459374228,22.2492459374228,47509.8024882746,0.0,1.0
2016-06-16,36.35,36.42,36.0575,36.22,55689,22.2676236185385,22.3105048744751,22.0884412276603,22.1879870003704,90907.551909343,0.0,1.0
2016-06-17,36.59,36.67,36.44,36.6,33092,22.4146450674642,22.4636522171061,22.3227566618856,22.4207709611694,54019.8730051532,0.0,1.0
2016-06-20,36.82,36.96,36.81,36.83,51736,22.6443660814106,22.7304663326707,22.6382160634634,22.6505160993577,84123.3317440404,0.145,1.0
2016-06-21,36.84,36.89,36.77,36.83,15460,22.6566661173049,22.6874162070406,22.6136159916748,22.6505160993577,25138.1380230954,0.0,1.0
2016-06-22,37.07,37.1199,36.87,36.99,321790,22.7981165300894,22.8288051196456,22.6751161711463,22.7489163865121,523234.245436731,0.0,1.0
2016-06-23,37.51,37.51,37.26,37.44,96270,23.068717319764,23.068717319764,22.9149668710852,23.0256671941339,156536.128556494,0.0,1.0
2016-06-24,36.3,36.67,36.22,36.45,34681,22.3245651481587,22.5521158122033,22.2753650045815,22.416815417366,56391.7053543967,0.0,1.0
2016-06-27,36.1,36.43,36.06,36.11,16456,22.2015647892157,22.4045153814717,22.1769647174271,22.2077148071628,26757.6454921125,0.0,1.0
2016-06-28,36.87,36.95,36.64,36.8,77514,22.6751161711463,22.7243163147235,22.5336657583619,22.6320660455163,126038.656579704,0.0,1.0
2016-06-29,37.32,37.4299,36.93,37.14,58296,22.9518669787681,23.0194556760073,22.7120162788292,22.8411666557194,94789.9672829479,0.0,1.0
2016-06-30,37.41,37.5,37.2,37.2,503799,23.0072171402925,23.0625673018169,22.8780667634023,22.8780667634023,819182.975284441,0.0,1.0
2016-07-01,37.52,37.89,37.47,37.72,28635,23.0748673377112,23.3024180017558,23.0441172479754,23.1978676966542,46560.8397342391,0.0,1.0
2016-07-05,37.27,37.57,37.2201,37.35,515366,22.9211168890324,23.1056174274469,22.8904282994761,22.9703170326096,837991.05047934,0.0,1.0
2016-07-06,37.27,37.3,37.1081,37.17,10120,22.9211168890324,22.9395669428738,22.821548098468,22.8596167095609,16455.2365325825,0.0,1.0
2016-07-07,37.2099,37.3,37.1,37.27,23047,22.88415528117,22.9395669428738,22.8165665839308,22.9211168890324,37474.6873879871,0.0,1.0
2016-07-08,37.61,37.65,37.44,37.45,55318,23.1302174992355,23.1548175710241,23.0256671941339,23.0318172120811,89947.7049910475,0.0,1.0
2016-07-11,37.62,37.7674,37.5727,37.67,44865,23.1363675171827,23.2270187817237,23.1072779322926,23.1671176069184,72951.0066239441,0.0,1.0
2016-07-12,37.92,37.9799,37.7801,37.83,45667,23.3208680555972,23.3577066631006,23.2348293045166,23.2655178940728,74255.0678590362,0.0,1.0
2016-07-13,37.773,37.9,37.73,37.9,11135,23.2304627917741,23.3085680197029,23.2040177146013,23.3085680197029,18105.638220386,0.0,1.0
2016-07-14,38.02,38.1,37.91,38.0,32109,23.3823682350687,23.4315683786459,23.31471803765,23.3700681991744,52209.6037376179,0.0,1.0
2016-07-15,37.8299,38.13,37.8001,37.91,16999,23.2654563938934,23.4500184324874,23.2471293404109,23.31471803765,27640.5697447994,0.0,1.0
2016-07-18,37.83,37.94,37.7,37.94,22584,23.2655178940728,23.3331680914915,23.1855676607599,23.3331680914915,36721.8440565064,0.0,1.0
2016-07-19,37.56,37.74,37.52,37.74,35920,23.0994674094998,23.2101677325485,23.0748673377112,23.2101677325485,58406.3336215774,0.0,1.0
2016-07-20,37.53,37.7099,37.48,37.62,25004,23.0810173556583,23.1916561785276,23.0502672659225,23.1363675171827,40656.7919229934,0.0,1.0
2016-07-21,37.48,37.67,37.45,37.58,22452,23.0502672659225,23.1671176069184,23.0318172120811,23.1117674453941,36507.2105365162,0.0,1.0
2016-07-22,37.54,37.58,37.39,37.57,27920,23.0871673736055,23.1117674453941,22.9949171043982,23.1056174274469,45398.2415009588,0.0,1.0
2016-07-25,37.1,37.42,37.08,37.39,55465,22.9057418441645,23.1033115851384,22.8933937353536,23.0847894219221,89835.6191211609,0.145,1.0
2016-07-26,37.12,37.21,37.01,37.21,31547,22.9180899529754,22.9736564426243,22.8501753545156,22.9736564426243,51096.0835917292,0.0,1.0
2016-07-27,37.25,37.31,37.05,37.16,69847,22.998352660246,23.0353969866786,22.8748715721373,22.9427861705971,113129.874493027,0.0,1.0
2016-07-28,37.19,37.357,37.19,37.32,21418,22.9613083338134,23.0644150423842,22.9613083338134,23.0415710410841,34690.3324679893,0.0,1.0
2016-07-29,37.62,37.71,37.43,37.47,581031,23.2267926732471,23.282359162896,23.1094856395439,23.1341818571656,941085.001597175,0.0,1.0
2016-08-01,37.49,37.6499,37.4861,37.6,33247,23.1465299659765,23.2452530959194,23.1441220847584,23.2144445644363,53849.54167351,0.0,1.0
2016-08-02,37.54,37.71,37.45,37.6,40069,23.1774002380036,23.282359162896,23.1218337483547,23.2144445644363,64899.0069875742,0.0,1.0
2016-08-03,37.51,37.63,37.335,37.42,59587,23.1588780747873,23.2329667276526,23.0508321226922,23.1033115851384,96511.9451288673,0.0,1.0
2016-08-04,37.7556,37.825,37.5614,37.6,19265,23.3105128509848,23.3533607885586,23.1906127144313,23.2144445644363,31203.1587914751,0.0,1.0
2016-08-05,37.79,37.8557,37.67,37.74,60765,23.3317515981395,23.3723151355832,23.2576629452743,23.3008813261123,98419.9296114189,0.0,1.0
2016-08-08,38.1,38.149,37.89,37.89,108433,23.523147284708,23.5534001512946,23.3934921421939,23.3934921421939,175626.894224553,0.0,1.0
2016-08-09,38.27,38.39,38.118,38.12,24156,23.6281062096004,23.7021948624656,23.5342605826378,23.5354953935189,39125.019660881,0.0,1.0
2016-08-10,38.51,38.59,38.5,38.56,71668,23.7762835153309,23.8256759505743,23.7701094609254,23.807153787358,116079.314002981,0.0,1.0
2016-08-11,38.57,38.95,38.52,38.95,137047,23.8133278417635,24.04794190917,23.7824575697363,24.04794190917,221972.452784598,0.0,1.0
2016-08-12,38.42,38.62,38.41,38.6,406691,23.7207170256819,23.8441981137906,23.7145429712765,23.8318500049798,658709.776904428,0.0,1.0
2016-08-15,38.62,38.72,38.59,38.61,59488,23.8441981137906,23.905938657845,23.8256759505743,23.8380240593852,96351.5966876342,0.0,1.0
2016-08-16,38.69,38.83,38.66,38.83,29663,23.8874164946287,23.9738532563048,23.8688943314124,23.9738532563048,48044.6041646263,0.0,1.0
2016-08-17,38.54,38.63,38.3801,38.54,44776,23.7948056785472,23.8503721681961,23.6960825486043,23.7948056785472,72522.8465116577,0.0,1.0
2016-08-18,38.73,38.79,38.62,38.62,15344,23.9121127122504,23.949157038683,23.8441981137906,23.8441981137906,24852.3887099089,0.0,1.0
2016-08-19,38.58,38.645,38.5164,38.6,17591,23.8195018961689,23.8596332498042,23.7802349101503,23.8318500049798,28491.8124215333,0.0,1.0
2016-08-22,38.27,38.4,38.21,38.4,51354,23.7176299984792,23.7981968105984,23.6804453159627,23.7981968105984,82863.1520150208,0.145,1.0
2016-08-23,38.06,38.45,38.03,38.45,810637,23.5874836096713,23.8291840460289,23.568891268413,23.8291840460289,1308017.62199634,0.0,1.0
2016-08-24,37.95,37.99,37.86,37.98,31521,23.5193116917242,23.5441014800686,23.4635346679494,23.5379040329825,50861.2652308578,0.0,1.0
2016-08-25,37.9,38.04,37.85,38.04,520820,23.4883244562938,23.5750887154991,23.4573372208633,23.5750887154991,840378.292488668,0.0,1.0
2016-08-26,37.73,38.28,37.72,38.13,50733,23.3829678558302,23.7238274455653,23.3767704087441,23.6308657392739,81861.1265174679,0.0,1.0
2016-08-29,37.77,37.8099,37.62,37.72,328125,23.4077576441746,23.4324854580481,23.3147959378832,23.3767704087441,529451.878235943,0.0,1.0
2016-08-30,37.62,37.6799,37.52,37.67,39566,23.3147959378832,23.3519186459289,23.2528214670222,23.3457831733136,63842.4168054349,0.0,1.0
2016-08-31,37.495,37.6194,37.39,37.5,285746,23.237327849307,23.314424091058,23.172254654903,23.24042657285,461070.495690386,0.0,1.0
2016-09-01,37.59,37.64,37.34,37.49,70346,23.2962035966249,23.3271908320553,23.1412674194725,23.2342291257639,113508.028423271,0.0,1.0
2016-09-02,37.67,37.849,37.61,37.69,19372,23.3457831733136,23.4567174761547,23.3085984907971,23.3581780674858,31258.0321072357,0.0,1.0
2016-09-06,38.3,38.3,37.91,37.91,54137,23.7362223397375,23.7362223397375,23.4945219033799,23.4945219033799,87353.710726276,0.0,1.0
2016-09-07,38.32,38.55,38.3,38.46,33973,23.7486172339097,23.8911585168898,23.7362223397375,23.835381493115,54817.7330569439,0.0,1.0
2016-09-08,38.2701,38.58,38.2701,38.45,13726,23.7176919729501,23.9097508581481,23.7176919729501,23.8291840460289,22147.8292744124,0.0,1.0
2016-09-09,37.8,37.93,37.67,37.88,81829,23.4263499854328,23.5069167975521,23.3457831733136,23.4759295621216,132036.625506039,0.0,1.0
2016-09-12,37.82,37.9085,37.5,37.54,117766,23.438744879605,23.493592286317,23.24042657285,23.2652163611944,190023.405386162,0.0,1.0
2016-09-13,37.53,37.69,37.35,37.68,184447,23.2590189141083,23.3581780674858,23.1474648665586,23.3519806203997,297617.708449479,0.0,1.0
2016-09-14,37.5,37.6499,37.32,37.32,49229,23.24042657285,23.3333263046706,23.1288725253004,23.1288725253004,79434.3208035881,0.0,1.0
2016-09-15,37.67,37.7899,37.5,37.57,9087,23.3457831733136,23.4200905638759,23.24042657285,23.2838087024527,14662.489043901,0.0,1.0
2016-09-16,37.57,37.6583,37.48,37.48,20787,23.2838087024527,23.3385321602229,23.2280316786779,23.2280316786779,33541.2303021427,0.0,1.0
2016-09-19,37.73,37.88,37.63,37.63,86922,23.3829678558302,23.4759295621216,23.3209933849693,23.3209933849693,140254.525440075,0.0,1.0
2016-09-20,37.6999,37.905,37.67,37.69,11538,23.364313540101,23.4914231798368,23.3457831733136,23.3581780674858,18617.3433023584,0.0,1.0
2016-09-21,38.09,38.1804,37.84,37.84,10372,23.6060759509296,23.6621008725878,23.4511397737772,23.4511397737772,16735.9234470498,0.0,1.0
2016-09-22,38.37,38.555,38.33,38.4,73886,23.7796044693402,23.8942572404329,23.7548146809958,23.7981968105984,119220.05782961,0.0,1.0
2016-09-23,38.17,38.34,38.1201,38.23,86668,23.6556555276183,23.7610121280819,23.6247302666587,23.6928402101349,139844.679262332,0.0,1.0
2016-09-26,37.84,38.04,37.83,37.96,73782,23.5410027565256,23.6654266611584,23.5347815612939,23.6156570993052,118597.789094863,0.145,1.0
2016-09-27,38.15,38.2318,37.99,37.99,888728,23.7338598087064,23.7847491857012,23.6343206850002,23.6343206850002,1428548.64203599,0.0,1.0
2016-09-28,38.2,38.2372,38.02,38.06,23378,23.7649657848646,23.7881086311263,23.6529842706951,23.6778690516216,37577.9880385419,0.0,1.0
2016-09-29,38.05,38.2312,37.91,38.21,41094,23.67164785639,23.7843759139873,23.584551123147,23.7711869800962,66054.8310572265,0.0,1.0
2016-09-30,38.08,38.199,38.05,38.06,61939,23.6903114420849,23.7643436653414,23.67164785639,23.6778690516216,99561.2542184639,0.0,1.0
2016-10-03,38.2,38.28,38.08,38.11,83814,23.7649657848646,23.8147353467177,23.6903114420849,23.7089750277798,134723.307787764,0.0,1.0
2016-10-04,38.01,38.2199,37.8747,38.17,82161,23.6467630754634,23.7773459633756,23.5625903039794,23.7463021991697,132066.262094048,0.0,1.0
2016-10-05,38.16,38.2,37.926,38.1,360338,23.740081003938,23.7649657848646,23.5945050355177,23.7027538325482,579210.242699638,0.0,1.0
2016-10-06,38.0,38.1,37.9001,38.07,77850,23.6405418802318,23.7027538325482,23.5783921398677,23.6840902468533,125136.72550263,0.0,1.0
2016-10-07,38.02,38.154,37.9,38.12,33088,23.6529842706951,23.7363482867991,23.5783299279154,23.7151962230115,53185.9213029033,0.0,1.0
2016-10-10,38.09,38.18,38.0,38.0,9207,23.6965326373166,23.7525233944013,23.6405418802318,23.6405418802318,14799.4069582879,0.0,1.0
2016-10-11,37.71,37.99,37.64,37.99,23841,23.4601272185142,23.6343206850002,23.4165788518928,23.6343206850002,38322.2180180888,0.0,1.0
2016-10-12,37.73,37.8199,37.625,37.78,20568,23.4725696089775,23.52849815411,23.4072470590453,23.5036755851357,33061.1711000398,0.0,1.0
2016-10-13,37.72,37.83,37.5685,37.68,64826,23.4663484137459,23.5347815612939,23.3720973059865,23.4414636328193,104201.84158553,0.0,1.0
2016-10-14,37.65,37.96,37.6,37.96,14526,23.4228000471244,23.6156570993052,23.3916940709662,23.6156570993052,23349.2109781786,0.0,1.0
2016-10-17,37.6,37.735,37.58,37.58,132790,23.3916940709662,23.4756802065933,23.3792516805029,23.3792516805029,213447.729987081,0.0,1.0
2016-10-18,37.83,37.935,37.77,37.77,5694,23.5347815612939,23.6001041112261,23.4974543899041,23.4974543899041,9152.5820810787,0.0,1.0
2016-10-19,38.04,38.12,37.92,37.92,6521,23.6654266611584,23.7151962230115,23.5907723183787,23.5907723183787,10481.9086320186,0.0,1.0
2016-10-20,37.93,38.07,37.89,37.94,217531,23.5969935136103,23.6840902468533,23.5721087326838,23.603214708842,349661.105142102,0.0,1.0
2016-10-21,37.87,37.96,37.771,37.96,42307,23.5596663422205,23.6156570993052,23.4980765094273,23.6156570993052,68004.6171591493,0.0,1.0
2016-10-24,37.81,38.03,37.8,37.94,45115,23.6125465016894,23.7499376741404,23.6063014483962,23.6937321945014,72241.1769470928,0.145,1.0
2016-10-25,38.0,38.0,37.82,37.99,15093,23.7312025142607,23.7312025142607,23.6187915549827,23.7249574609675,24167.9282647118,0.0,1.0
2016-10-26,37.67,37.87,37.6,37.87,58918,23.5251157555843,23.6500168214488,23.4814003825317,23.6500168214488,94343.4703173844,0.0,1.0
2016-10-27,37.53,37.72,37.46,37.72,18678,23.4376850094791,23.5563410220504,23.3939696364265,23.5563410220504,29908.4717503668,0.0,1.0
2016-10-28,37.39,37.58,37.32,37.51,22709,23.3502542633739,23.4689102759452,23.3065388903213,23.4251949028926,36363.1804785887,0.0,1.0
2016-10-31,37.53,37.619,37.46,37.46,55683,23.4376850094791,23.4932659837888,23.3939696364265,23.3939696364265,89163.3704077349,0.0,1.0
2016-11-01,37.48,37.72,37.34,37.72,23939,23.406459743013,23.5563410220504,23.3190289969078,23.5563410220504,38332.7393314075,0.0,1.0
2016-11-02,37.42,37.5,37.33,37.41,22580,23.3689894232536,23.4189498495994,23.3127839436146,23.3627443699604,36156.6169891467,0.0,1.0
2016-11-03,37.33,37.51,37.32,37.5,81964,23.3127839436146,23.4251949028926,23.3065388903213,23.4189498495994,131246.277896298,0.0,1.0
2016-11-04,37.36,37.382,37.222,37.3,15405,23.3315191034942,23.3452582207393,23.2453373680477,23.2940487837349,24667.5236810366,0.0,1.0
2016-11-07,37.48,37.55,37.3901,37.47,22311,23.406459743013,23.4501751160655,23.3503167139068,23.4002146897197,35725.8760693025,0.0,1.0
2016-11-08,37.79,37.82,37.554,37.58,22457,23.600056395103,23.6187915549827,23.4526731373828,23.4689102759452,35959.6611038648,0.0,1.0
2016-11-09,37.06,37.12,36.95,37.0,69387,23.1441675046974,23.1816378244568,23.075471918472,23.1066971849381,111107.138309386,0.0,1.0
2016-11-10,35.71,36.31,35.383,36.31,103663,22.3010853101119,22.6757885077055,22.0968720674234,22.6757885077055,165992.178341271,0.0,1.0
2016-11-11,35.17,35.43,34.57,34.77,211206,21.9638524322776,22.1262238179015,21.589149234684,21.7140503005486,338197.274039403,0.0,1.0
2016-11-14,35.15,35.33,34.65,34.83,371772,21.9513623256912,22.0637732849693,21.6391096610299,21.7515206203079,595306.368967627,0.0,1.0
2016-11-15,35.66,35.69,35.29,35.29,315286,22.2698600436457,22.2885952035254,22.0387930717963,22.0387930717963,504857.180869801,0.0,1.0
2016-11-16,35.3,35.4632,35.3,35.31,641911,22.0450381250896,22.146957394835,22.0450381250896,22.0512831783828,1027871.13233481,0.0,1.0
2016-11-17,35.32,35.49,35.32,35.4,96646,22.057528231676,22.1636941376609,22.057528231676,22.1074886580218,154756.085276044,0.0,1.0
2016-11-18,35.23,35.37,35.0701,35.34,54997,22.001322752037,22.0887534981422,21.9014643498783,22.0700183382625,88064.9009987643,0.0,1.0
2016-11-21,35.28,35.2863,35.2001,35.25,38509,22.1231012912549,22.1270518450569,22.0729982358929,22.104289130293,61410.807739557,0.145,1.0
2016-11-22,35.37,35.48,35.22,35.48,181211,22.1795377741408,22.2485156976679,22.085476969331,22.2485156976679,288979.560136406,0.0,1.0
2016-11-23,34.97,35.07,34.81,34.99,74149,21.9287089613147,21.9914161645213,21.8283774361843,21.941250401956,118246.383522824,0.0,1.0
2016-11-25,35.06,35.08,34.9,34.92,10029,21.9851454442006,21.9976868848419,21.8848139190702,21.8973553597115,15993.3779329512,0.0,1.0
2016-11-28,35.27,35.27,34.96,34.96,46528,22.1168305709343,22.1168305709343,21.9224382409941,21.9224382409941,74198.8122907918,0.0,1.0
2016-11-29,35.21,35.21,35.05,35.09,42811,22.0792062490104,22.0792062490104,21.9788747238799,22.0039576051626,68271.2636043047,0.0,1.0
2016-11-30,35.12,35.2299,35.1101,35.2,47799,22.0227697661245,22.0916849824485,22.0165617530071,22.0729355286897,76225.6926729617,0.0,1.0
2016-12-01,34.9,35.12,34.87,35.12,105465,21.8848139190702,22.0227697661245,21.8660017581082,22.0227697661245,168186.419752587,0.0,1.0
2016-12-02,35.03,35.092,34.9,34.9,50388,21.9663332832387,22.0052117492267,21.8848139190702,21.8848139190702,80354.4049541871,0.0,1.0
2016-12-05,35.17,35.33,35.04,35.19,200731,22.0541233677278,22.1544548928582,21.9726040035593,22.0666648083691,320108.360340933,0.0,1.0
2016-12-06,35.54,35.577,35.31,35.31,73096,22.2861400195918,22.3093416847782,22.1419134522169,22.1419134522169,116567.150601954,0.0,1.0
2016-12-07,35.83,35.83,35.68,35.7,98155,22.4679909088907,22.4679909088907,22.3739301040809,22.3864715447222,156529.066807141,0.0,1.0
2016-12-08,35.7,35.75,35.55,35.55,101154,22.3864715447222,22.4178251463255,22.2924107399125,22.2924107399125,161311.611469712,0.0,1.0
2016-12-09,35.58,35.7132,35.53,35.55,33998,22.3112229008744,22.3947488955455,22.2798692992712,22.2924107399125,54217.0568316357,0.0,1.0
2016-12-12,35.87,35.9399,35.74,35.74,106443,22.4930737901733,22.5369061252146,22.4115544260048,22.4115544260048,169746.049189064,0.0,1.0
2016-12-13,35.87,35.97,35.78,35.92,45120,22.4930737901733,22.5557809933798,22.4366373072874,22.5244273917765,71953.4562104653,0.0,1.0
2016-12-14,35.43,35.954,35.38,35.87,83644,22.2171620960647,22.5457478408668,22.1858084944614,22.4930737901733,133388.184646901,0.0,1.0
2016-12-15,35.2,35.33,35.15,35.29,94188,22.0729355286897,22.1544548928582,22.0415819270865,22.1293720115756,150202.839839347,0.0,1.0
2016-12-16,35.29,35.43,35.23,35.23,63300,22.1293720115756,22.2171620960647,22.0917476896517,22.0917476896517,100945.340827182,0.0,1.0
2016-12-19,35.36,35.51,35.28,35.3,60176,22.1732670538201,22.2673278586299,22.1231012912549,22.1356427318962,95963.4570239576,0.0,1.0
2016-12-20,35.42,35.5,35.32,35.32,43462,22.210891375744,22.2610571383092,22.1481841725375,22.1481841725375,69309.4218488309,0.0,1.0
2016-12-21,35.54,35.67,35.52,35.59,100018,22.2861400195918,22.3676593837603,22.2735985789505,22.3174936211951,159500.017359449,0.0,1.0
2016-12-22,35.53,35.64,35.44,35.54,126376,22.2798692992712,22.3488472227983,22.2234328163853,22.2861400195918,201533.465914312,0.0,1.0
2016-12-23,35.54,35.57,35.39,35.44,118819,22.3770654642413,22.3959543771261,22.2826208998171,22.3141024212918,188712.289676593,0.145,1.0
2016-12-27,35.49,35.57,35.4577,35.57,23778,22.3455839427665,22.3959543771261,22.3252468798939,22.3959543771261,37765.0108478446,0.0,1.0
2016-12-28,35.44,35.51,35.35,35.37,81081,22.3141024212918,22.3581765513564,22.2574356826373,22.2700282912272,128775.542289263,0.0,1.0
2016-12-29,35.66,35.72,35.5,35.57,134135,22.4526211157806,22.4903989415503,22.3518802470615,22.3959543771261,213037.67053897,0.0,1.0
2016-12-30,35.77,35.95,35.62,35.95,117927,22.521880463025,22.6352139403341,22.4274358986008,22.6352139403341,187295.585593985,0.0,1.0
2017-01-03,35.51,35.8334,35.5,35.64,166113,22.3581765513564,22.561799032255,22.3518802470615,22.4400285071907,263826.194253849,0.0,1.0
2017-01-04,35.81,35.93,35.67,35.67,100859,22.5470656802048,22.6226213317442,22.4589174200756,22.4589174200756,160187.620031237,0.0,1.0
2017-01-05,36.09,36.146,36.02,36.02,115721,22.7233622004633,22.758621504515,22.6792880703987,22.6792880703987,183791.942986098,0.0,1.0
2017-01-06,35.96,36.09,35.95,36.06,37544,22.641510244629,22.7233622004633,22.6352139403341,22.7044732875785,59628.6301316965,0.0,1.0
2017-01-09,35.96,36.07,35.9318,36.07,32718,22.641510244629,22.7107695918734,22.6237546665173,22.7107695918734,51963.8163394643,0.0,1.0
2017-01-10,35.87,36.0233,35.79,35.9,50863,22.5848435059745,22.681365850816,22.5344730716149,22.6037324188593,80782.3091409673,0.0,1.0
2017-01-11,35.85,35.8653,35.49,35.65,59740,22.5722508973846,22.5818842429559,22.3455839427665,22.4463248114857,94881.0559361695,0.0,1.0
2017-01-12,36.27,36.38,36.1,36.1,51820,22.8366956777724,22.9059550250168,22.7296585047583,22.7296585047583,82302.2483865466,0.0,1.0
2017-01-13,36.2,36.281,36.13,36.13,29344,22.7926215477078,22.8436216124968,22.7485474176431,22.7485474176431,46605.1172646627,0.0,1.0
2017-01-17,36.41,36.436,36.27,36.27,35138,22.9248439379016,22.9412143290685,22.8366956777724,22.8366956777724,55807.3408685157,0.0,1.0
2017-01-18,36.235,36.4499,36.16,36.23,204414,22.8146586127401,22.9499661920385,22.767436330528,22.8115104605926,324657.11697583,0.0,1.0
2017-01-19,36.2,36.25,36.02,36.05,21962,22.7926215477078,22.8241030691825,22.6792880703987,22.6981769832836,34880.7792177795,0.0,1.0
2017-01-20,36.41,36.44,36.18,36.18,123532,22.9248439379016,22.9437328507865,22.7800289391179,22.7800289391179,196197.633108586,0.0,1.0
2017-01-23,36.45,36.45,36.3,36.4,65389,23.0413255673582,23.0413255673582,22.9465052975336,23.00971881075,103441.490075402,0.145,1.0
2017-01-24,36.34,36.56,36.34,36.45,30100,22.9717907028202,23.1108604318961,22.9717907028202,23.0413255673582,47616.40109605,0.0,1.0
2017-01-25,36.45,36.66,36.25,36.25,31732,23.0413255673582,23.1740739451125,22.9148985409255,22.9148985409255,50198.1275607927,0.0,1.0
2017-01-26,36.32,36.3699,36.17,36.27,109557,22.9591480001769,22.9906915432719,22.8643277303524,22.9275412435687,173312.626407972,0.0,1.0
2017-01-27,36.37,36.39,36.25,36.39,21997,22.9907547567851,23.0033974594283,22.9148985409255,23.0033974594283,34797.9393657745,0.0,1.0
2017-01-30,36.42,36.5,36.29,36.29,54005,23.0223615133933,23.0729323239663,22.940183946212,22.940183946212,85432.6824316339,0.0,1.0
2017-01-31,36.48,36.6,36.34,36.34,52790,23.0602896213231,23.1361458371827,22.9717907028202,22.9717907028202,83510.6250451987,0.0,1.0
2017-02-01,36.62,36.63,36.43,36.59,17352,23.1487885398259,23.1551098911476,23.0286828647149,23.129824485861,27449.8269707197,0.0,1.0
2017-02-02,36.75,36.8532,36.7,36.74,26119,23.2309661070072,23.2962024526465,23.199359350399,23.2246447556856,41318.6970175326,0.0,1.0
2017-02-03,37.08,37.14,36.8501,36.98,36445,23.4395707006211,23.4774988085509,23.2942428337368,23.3763571874048,57653.8118918787,0.0,1.0
2017-02-06,37.04,37.09,36.93,37.03,61928,23.4142852953346,23.4458920519428,23.3447504307966,23.407963944013,97966.3949194747,0.0,1.0
2017-02-07,36.9,36.923,36.79,36.82,12655,23.3257863768317,23.3403254848715,23.2562515122937,23.2752155662586,20019.4536834058,0.0,1.0
2017-02-08,36.98,37.0,36.86,36.86,28348,23.3763571874048,23.3889998900481,23.3005009715452,23.3005009715452,44844.8418030175,0.0,1.0
2017-02-09,36.97,37.03,36.9275,37.01,19469,23.3700358360832,23.407963944013,23.3431700929662,23.3953212413697,30798.7944498006,0.0,1.0
2017-02-10,37.11,37.11,36.9401,37.04,19109,23.458534754586,23.458534754586,23.3511349956315,23.4142852953346,30229.295964931,0.0,1.0
2017-02-13,37.05,37.1,37.0042,37.07,29579,23.4206066466562,23.4522134032644,23.3916548576031,23.4332493492995,46792.2102332248,0.0,1.0
2017-02-14,37.28,37.34,37.0301,37.2,40354,23.5659977270538,23.6039258349836,23.4080271575262,23.5154269164808,63837.6162734222,0.0,1.0
2017-02-15,37.34,37.34,37.09,37.18,225498,23.6039258349836,23.6039258349836,23.4458920519428,23.5027842138375,356724.359280968,0.0,1.0
2017-02-16,37.2,37.37,37.2,37.32,19188,23.5154269164808,23.6228898889485,23.5154269164808,23.5912831323404,30354.2692435551,0.0,1.0
2017-02-17,36.89,36.99,36.86,36.88,72863,23.4111246196738,23.4745866002096,23.392086025513,23.4047784216202,114813.624448489,0.145,1.0
2017-02-21,37.01,37.05,36.88,36.94,42710,23.4872789963168,23.5126637885311,23.4047784216202,23.4428556099417,67300.1372465444,0.0,1.0
2017-02-22,37.15,37.15,36.98,36.98,10405,23.576125769067,23.576125769067,23.468240402156,23.468240402156,16395.6433633878,0.0,1.0
2017-02-23,37.28,37.46,37.28,37.37,61116,23.6586263437636,23.7728579087281,23.6586263437636,23.7157421262458,96303.3291491408,0.0,1.0
2017-02-24,37.15,37.28,37.07,37.25,47466,23.576125769067,23.6586263437636,23.5253561846383,23.6395877496028,74794.3880717507,0.0,1.0
2017-02-27,37.12,37.29,37.04,37.14,17103,23.5570871749062,23.6649725418172,23.5063175904776,23.5697795710134,26949.9940840002,0.0,1.0
2017-02-28,36.95,37.145,36.95,37.09,46673,23.4492018079953,23.5729526700402,23.4492018079953,23.5380485807455,73544.8210186833,0.0,1.0
2017-03-01,37.03,37.0602,36.9,36.92,43516,23.499971392424,23.5191369105458,23.4174708177274,23.4301632138345,68570.1890053997,0.0,1.0
2017-03-02,36.64,36.9,36.621,36.81,11003,23.2524696683342,23.4174708177274,23.2404118920324,23.3603550352451,17337.9398296354,0.0,1.0
2017-03-03,36.86,37.0,36.73,37.0,29887,23.392086025513,23.4809327982632,23.3095854508164,23.4809327982632,47094.3386065904,0.0,1.0
2017-03-06,36.88,36.99,36.85,36.91,38729,23.4047784216202,23.4745866002096,23.3857398274594,23.423817015781,61027.0900356221,0.0,1.0
2017-03-07,36.99,37.0,36.89,37.0,21886,23.4745866002096,23.4809327982632,23.4111246196738,23.4809327982632,34486.7900673817,0.0,1.0
2017-03-08,36.6243,36.8336,36.6243,36.83,88596,23.24250613739,23.3753320626516,23.24250613739,23.3730474313523,139604.845691755,0.0,1.0
2017-03-09,36.49,36.68,36.41,36.68,39387,23.1572766975304,23.2778544605485,23.1065071131017,23.2778544605485,62063.9312978142,0.0,1.0
2017-03-10,36.82,36.85,36.63,36.76,30400,23.3667012332987,23.3857398274594,23.2461234702806,23.3286240449772,47902.6966119164,0.0,1.0
2017-03-13,36.85,36.85,36.72,36.85,19954,23.3857398274594,23.3857398274594,23.3032392527628,23.3857398274594,31442.4476379665,0.0,1.0
2017-03-14,36.67,36.8,36.67,36.75,11123,23.2715082624949,23.3540088371915,23.2715082624949,23.3222778469236,17527.0294215246,0.0,1.0
2017-03-15,37.29,37.31,36.8,36.85,36229,23.6649725418172,23.6776649379243,23.3540088371915,23.3857398274594,57087.7235379315,0.0,1.0
2017-03-16,37.51,37.54,37.39,37.54,14466,23.804588898996,23.8236274931568,23.728434522353,23.8236274931568,22794.7503022363,0.0,1.0
2017-03-17,37.65,37.74,37.53,37.53,23703,23.8934356717462,23.9505514542285,23.8172812951032,23.8172812951032,37349.9216379031,0.0,1.0
2017-03-20,37.86,37.9,37.69,37.69,8262,24.0267058308715,24.0520906230858,23.9188204639606,23.9188204639606,13018.8184015675,0.0,1.0
2017-03-21,37.75,37.99,37.71,37.95,103325,23.9568976522821,24.1092064055681,23.9315128600677,24.0838216133538,162814.017349548,0.0,1.0
2017-03-22,37.84,37.85,37.7124,37.72,17226,24.0140134347643,24.0203596328179,23.9330359476006,23.9378590581213,27143.8109156866,0.0,1.0
2017-03-23,37.8,37.88,37.7657,37.77,23499,23.98862864255,24.0393982269787,23.9668611832262,23.9695900483892,37028.4693316915,0.0,1.0
2017-03-24,38.04,38.07,37.8,37.8,15980,24.140937395836,24.1599759899968,23.98862864255,23.98862864255,25180.4306532377,0.0,1.0
2017-03-27,37.68,37.79,37.61,37.73,36302,24.004494137684,24.0745709517802,23.9598998014409,24.0363472350004,56983.469518428,0.145,1.0
2017-03-28,37.57,37.81,37.57,37.67,13101,23.9344173235877,24.0873121907068,23.9344173235877,23.9981235182207,20564.7191383651,0.0,1.0
2017-03-29,37.72,37.7615,37.6,37.6,10373,24.0299766155371,24.0564146863098,23.9535291819776,23.9535291819776,16282.560997043,0.0,1.0
2017-03-30,37.73,37.95,37.66,37.81,23494,24.0363472350004,24.1765008631928,23.9917528987574,24.0873121907068,36878.6742566787,0.0,1.0
2017-03-31,37.59,37.74,37.45,37.63,54950,23.9471585625143,24.0427178544637,23.8579698900282,23.9726410403675,86255.3481912189,0.0,1.0
2017-04-03,37.65,37.739,37.5601,37.63,48534,23.9853822792941,24.0420807925174,23.9281104103191,23.9726410403675,76184.1140875816,0.0,1.0
2017-04-04,37.7,37.72,37.585,37.64,48020,24.0172353766105,24.0299766155371,23.9439732527827,23.9790116598308,75377.2851709251,0.0,1.0
2017-04-05,37.67,37.78,37.62,37.62,62861,23.9981235182207,24.0682003323169,23.9662704209042,23.9662704209042,98673.2928598398,0.0,1.0
2017-04-06,37.6,37.66,37.59,37.62,17151,23.9535291819776,23.9917528987574,23.9471585625143,23.9662704209042,26922.0286956796,0.0,1.0
2017-04-07,37.51,37.66,37.4853,37.57,17753,23.896193606808,23.9917528987574,23.8804581767337,23.9344173235877,27866.9917459273,0.0,1.0
2017-04-10,37.48,37.5355,37.42,37.5,21829,23.8770817484181,23.9124386864394,23.8388580316384,23.8898229873447,34265.1136608938,0.0,1.0
2017-04-11,37.53,37.6,37.481,37.5,21991,23.9089348457346,23.9535291819776,23.8777188103644,23.8898229873447,34519.4060431864,0.0,1.0
2017-04-12,37.73,37.76,37.548,37.56,29618,24.0363472350004,24.0554590933903,23.9204019607685,23.9280467041245,46491.5541897638,0.0,1.0
2017-04-13,37.76,37.83,37.73,37.77,60512,24.0554590933903,24.1000534296333,24.0363472350004,24.0618297128536,94986.0533165974,0.0,1.0
2017-04-17,37.94,37.95,37.85,37.85,12198,24.1701302437295,24.1765008631928,24.1127946685599,24.1127946685599,19147.2745629934,0.0,1.0
2017-04-18,37.9221,37.97,37.85,37.85,16320,24.1587268348903,24.1892421021194,24.1127946685599,24.1127946685599,25617.6029568824,0.0,1.0
2017-04-19,37.72,37.96,37.71,37.9,9839,24.0299766155371,24.1828714826561,24.0236059960738,24.1446477658764,15444.3379591156,0.0,1.0
2017-04-20,37.93,37.93,37.81,37.93,12042,24.1637596242663,24.1637596242663,24.0873121907068,24.1637596242663,18902.400417082,0.0,1.0
2017-04-21,37.86,37.95,37.8,37.85,73548,24.1191652880232,24.1765008631928,24.0809415712435,24.1127946685599,115448.741560833,0.0,1.0
2017-04-24,38.04,38.1,37.97,37.98,52884,24.3262104205802,24.3645798376474,24.2814461006685,24.287841003513,82697.1125061911,0.145,1.0
2017-04-25,37.95,37.989,37.87,37.87,8818,24.2686562949795,24.2935964160731,24.2174970722232,24.2174970722232,13789.1070660236,0.0,1.0
2017-04-26,37.74,37.84,37.59,37.78,14487,24.1343633352444,24.1983123636897,24.0384397925765,24.1599429466225,22653.979821443,0.0,1.0
2017-04-27,37.68,37.79,37.6,37.75,35854,24.0959939181772,24.166337849467,24.044834695421,24.1407582380889,56066.5280953971,0.0,1.0
2017-04-28,37.75,37.79,37.64,37.73,14488,24.1407582380889,24.166337849467,24.0704143067991,24.1279684323999,22655.5435668576,0.0,1.0
2017-05-01,37.8,37.82,37.73,37.81,16083,24.1727327523116,24.1855225580006,24.1279684323999,24.1791276551561,25149.7175031592,0.0,1.0
2017-05-02,37.87,37.9399,37.8181,37.85,9991,24.2174970722232,24.2621974431065,24.1843075264601,24.2047072665342,15623.3804373602,0.0,1.0
2017-05-03,37.87,38.0099,37.82,37.93,26028,24.2174970722232,24.3069617630182,24.1855225580006,24.2558664892904,40701.1656514474,0.0,1.0
2017-05-04,37.65,37.74,37.5601,37.69,10961,24.0768092096437,24.1343633352444,24.0193190330714,24.1023888210218,17140.213489531,0.0,1.0
2017-05-05,37.77,37.7899,37.5,37.62,27176,24.153548043778,24.1662739004386,23.9808856669757,24.0576245011101,42496.3453874187,0.0,1.0
2017-05-08,37.56,37.7,37.52,37.7,11071,24.0192550840429,24.1087837238663,23.9936754726648,24.1087837238663,17312.2254851381,0.0,1.0
2017-05-09,37.42,37.53,37.39,37.5,17310,23.9297264442195,24.0000703755093,23.910541735686,23.9808856669757,27068.4331268847,0.0,1.0
2017-05-10,37.64,37.72,37.54,37.54,16209,24.0704143067991,24.1215735295553,24.0064652783539,24.0064652783539,25346.7494254,0.0,1.0
2017-05-11,37.8,37.81,37.67,37.75,24421,24.1727327523116,24.1791276551561,24.0895990153327,24.1407582380889,38188.2267701704,0.0,1.0
2017-05-12,37.9,37.96,37.83,37.87,13244,24.2366817807568,24.275051197824,24.1919174608451,24.2174970722232,20710.2442710838,0.0,1.0
2017-05-15,38.19,38.29,38.14,38.24,37819,24.4221339632481,24.4860829916934,24.3901594490255,24.4541084774707,59139.287835104,0.0,1.0
2017-05-16,38.33,38.4,38.24,38.3,11824,24.5116626030715,24.5564269229832,24.4541084774707,24.4924778945379,18489.7257823388,0.0,1.0
2017-05-17,38.22,38.33,38.2,38.2,16721,24.4413186717817,24.5116626030715,24.4285288660926,24.4285288660926,26147.3870776798,0.0,1.0
2017-05-18,37.39,37.7,37.33,37.7,19926,23.910541735686,24.1087837238663,23.8721723186188,24.1087837238663,31159.1911315022,0.0,1.0
2017-05-19,37.85,37.87,37.68,37.68,15653,24.2047072665342,24.2174970722232,24.0959939181772,24.0959939181772,24477.3069748773,0.0,1.0
2017-05-22,37.68,37.83,37.63,37.76,51890,24.1887200094229,24.2850126846196,24.156622451024,24.2400761028611,80831.6934190123,0.145,1.0
2017-05-23,37.88,37.97,37.63,37.9,80228,24.3171102430185,24.3748858481366,24.156622451024,24.3299492663781,124975.237996156,0.0,1.0
2017-05-24,37.96,38.07,37.79,37.79,12410,24.3684663364568,24.4390809649344,24.2593346379005,24.2593346379005,19331.68848198,0.0,1.0
2017-05-25,38.01,38.13,37.9838,38.08,22126,24.4005638948557,24.4775980350131,24.3837447742547,24.4455004766142,34466.7960799589,0.0,1.0
2017-05-26,38.04,38.1367,38.0,38.04,163482,24.4198224298951,24.4818991078386,24.3941443831759,24.4198224298951,254664.230170109,0.0,1.0
2017-05-30,38.02,38.04,37.97,38.04,26005,24.4069834065355,24.4198224298951,24.3748858481366,24.4198224298951,40509.311762602,0.0,1.0
2017-05-31,38.12,38.16,37.94,37.94,11413,24.4711785233333,24.4968565700525,24.3556273130972,24.3556273130972,17778.6108497049,0.0,1.0
2017-06-01,38.18,38.277,38.16,38.16,18577,24.509695593412,24.5719648567059,24.4968565700525,24.4968565700525,28938.3381893427,0.0,1.0
2017-06-02,38.376,38.38,38.2083,38.31,8780,24.6355180223358,24.6380858270077,24.5278628114658,24.5931492452492,13677.0527696845,0.0,1.0
2017-06-05,38.31,38.42,38.29,38.42,27211,24.5931492452492,24.6637638737268,24.5803102218896,24.6637638737268,42387.9593298275,0.0,1.0
2017-06-06,38.4,38.4399,38.3014,38.33,15763,24.6509248503673,24.6765387019696,24.5876284652046,24.6059882686088,24554.8271991499,0.0,1.0
2017-06-07,38.37,38.39,38.265,38.33,69989,24.6316663153279,24.6445053386875,24.5642614426902,24.6059882686088,109025.426685359,0.0,1.0
2017-06-08,38.35,38.4359,38.226,38.31,17342,24.6188272919683,24.6739708972977,24.539225347139,24.5931492452492,27014.5158464543,0.0,1.0
2017-06-09,38.3,38.38,38.232,38.35,24114,24.5867297335694,24.6380858270077,24.5430770541469,24.6188272919683,37563.6048391996,0.0,1.0
2017-06-12,38.3,38.3791,38.27,38.27,8208,24.5867297335694,24.6375080709565,24.5674711985301,24.5674711985301,12786.0192635046,0.0,1.0
2017-06-13,38.49,38.56,38.38,38.38,48036,24.7087004554853,24.7536370372438,24.6380858270077,24.6380858270077,74828.1215084926,0.0,1.0
2017-06-14,38.63,38.7499,38.52,38.61,15784,24.7985736190023,24.8755435640429,24.7279589905247,24.7857345956427,24587.5399677335,0.0,1.0
2017-06-15,38.27,38.42,38.25,38.33,23807,24.5674711985301,24.6637638737268,24.5546321751705,24.6059882686088,37085.375317526,0.0,1.0
2017-06-16,38.46,38.4699,38.3,38.33,14018,24.689441920446,24.695797237009,24.5867297335694,24.6059882686088,21836.5519049473,0.0,1.0
2017-06-19,38.25,38.36,38.18,38.22,21297,24.5546321751705,24.6252468036481,24.509695593412,24.5353736401312,33175.420596352,0.0,1.0
2017-06-20,37.99,38.19,37.8839,38.19,6587,24.3877248714962,24.5161151050918,24.3196138525737,24.5161151050918,10260.9050790332,0.0,1.0
2017-06-21,37.96,38.06,37.8301,37.94,22072,24.3684663364568,24.4326614532546,24.2850768797364,24.3556273130972,34382.6775321727,0.0,1.0
2017-06-22,38.09,38.09,37.9401,38.04,14944,24.451919988294,24.451919988294,24.355691508214,24.4198224298951,23279.0292243924,0.0,1.0
2017-06-23,38.24,38.299,38.12,38.12,7520,24.5482126634907,24.5860877824015,24.4711785233333,24.4711785233333,11714.2866546728,0.0,1.0
2017-06-26,38.21,38.2799,38.19,38.22,13203,24.6220370478082,24.6670797169954,24.6091493026903,24.6284809203672,20489.2320249721,0.145,1.0
2017-06-27,38.09,38.21,37.98,38.07,21169,24.5447105771007,24.6220370478082,24.473827978952,24.5318228319827,32851.3635337902,0.0,1.0
2017-06-28,38.2,38.2499,38.0301,38.11,11321,24.6155931752493,24.6477480993185,24.5061117804724,24.5575983222186,17568.6280205035,0.0,1.0
2017-06-29,38.0299,38.12,37.93,38.08,6697,24.5059829030213,24.5640421947775,24.4416086161572,24.5382667045417,10392.8188193015,0.0,1.0
2017-06-30,37.93,38.0,37.9,37.98,39698,24.4416086161572,24.48671572407,24.4222769984803,24.473827978952,61605.811779697,0.0,1.0
2017-07-03,37.75,37.93,37.75,37.93,4185,24.3256189100958,24.4416086161572,24.3256189100958,24.4416086161572,6494.54184840627,0.0,1.0
2017-07-05,37.61,37.71,37.5,37.64,41484,24.2354046942703,24.29984341986,24.1645220961217,24.2547363119472,64377.4370464242,0.0,1.0
2017-07-06,37.61,37.62,37.4601,37.57,49746,24.2354046942703,24.2418485668293,24.1388110446114,24.2096292040344,77198.9196632778,0.0,1.0
2017-07-07,37.54,37.63,37.49,37.49,17888,24.1902975863575,24.2482924393882,24.1580782235627,24.1580782235627,27759.7047991138,0.0,1.0
2017-07-10,37.57,37.72,37.54,37.59,115200,24.2096292040344,24.3062872924189,24.1902975863575,24.2225169491524,178774.485289463,0.0,1.0
2017-07-11,37.54,37.66,37.495,37.66,123546,24.1902975863575,24.2676240570651,24.1613001598422,24.2676240570651,191726.32430184,0.0,1.0
2017-07-12,37.94,37.98,37.79,37.85,123327,24.4480524887162,24.473827978952,24.3513944003317,24.3900576356855,191386.466556367,0.0,1.0
2017-07-13,38.07,38.1,37.97,37.99,8310,24.5318228319827,24.5511544496596,24.4673841063931,24.480271851511,12895.9719857243,0.0,1.0
2017-07-14,38.4,38.46,38.3201,38.4,8258,24.7444706264286,24.7831338617824,24.6929840846825,24.7444706264286,12815.2751694478,0.0,1.0
2017-07-17,38.4,38.4874,38.31,38.36,24783,24.7444706264286,24.800790072594,24.6864757733979,24.7186951361927,38459.7922650065,0.0,1.0
2017-07-18,38.55,38.613,38.4948,38.61,12608,24.8411287148131,24.8817251119346,24.8055585382876,24.8797919501669,19565.8742233467,0.0,1.0
2017-07-19,38.51,38.65,38.51,38.58,6063,24.8153532245772,24.9055674404027,24.8153532245772,24.86046033249,9408.93840546886,0.0,1.0
2017-07-20,38.64,38.74,38.51,38.51,39107,24.8991235678438,24.9635622934334,24.8153532245772,24.8153532245772,60688.6614254775,0.0,1.0
2017-07-21,38.64,38.75,38.6,38.65,10663,24.8991235678438,24.9700061659924,24.8733480776079,24.9055674404027,16547.5029222356,0.0,1.0
2017-07-24,38.29,38.39,38.29,38.29,6207,24.767024180385,24.8317069283097,24.767024180385,24.767024180385,9596.06726544995,0.145,1.0
2017-07-25,38.27,38.4599,38.2036,38.33,17167,24.7540876308,24.8769201691091,24.711138286178,24.7928972795549,26540.3071928435,0.0,1.0
2017-07-26,38.44,38.54,38.18,38.3,14091,24.8640483022721,24.9287310501968,24.6958731576678,24.7734924551774,21784.7887606663,0.0,1.0
2017-07-27,38.47,38.59,38.33,38.49,30846,24.8834531266495,24.9610724241592,24.7928972795549,24.8963896762345,47688.1409489399,0.0,1.0
2017-07-28,38.45,38.57,38.39,38.39,13807,24.8705165770646,24.9481358745743,24.8317069283097,24.8317069283097,21345.7226895549,0.0,1.0
2017-07-31,38.43,38.5489,38.3793,38.4,19299,24.8575800274796,24.9344878147621,24.8247858742818,24.8381752031022,29836.3947407635,0.0,1.0
2017-08-01,38.47,38.59,38.42,38.43,38603,24.8834531266495,24.9610724241592,24.8511117526871,24.8575800274796,59680.5195179902,0.0,1.0
2017-08-02,38.59,38.65,38.43,38.43,23547,24.9610724241592,24.9998820729141,24.8575800274796,24.8575800274796,36403.8337199211,0.0,1.0
2017-08-03,38.6,38.65,38.49,38.65,21552,24.9675406989517,24.9998820729141,24.8963896762345,24.9998820729141,33319.5491710935,0.0,1.0
2017-08-04,38.52,38.65,38.385,38.65,16130,24.9157945006119,24.9998820729141,24.8284727909135,24.9998820729141,24937.0976303702,0.0,1.0
2017-08-07,38.5,38.57,38.45,38.45,6713,24.9028579510269,24.9481358745743,24.8705165770646,24.8705165770646,10378.3469555286,0.0,1.0
2017-08-08,38.43,38.55,38.43,38.54,10397,24.8575800274796,24.9351993249893,24.8575800274796,24.9287310501968,16073.8378216342,0.0,1.0
2017-08-09,38.34,38.36,38.3,38.33,6902,24.7993655543474,24.8123021039323,24.7734924551774,24.7928972795549,10670.5423338385,0.0,1.0
2017-08-10,38.3,38.41,38.21,38.4,8989,24.7734924551774,24.8446434778947,24.7152779820452,24.8381752031022,13897.0595535895,0.0,1.0
2017-08-11,38.33,38.4789,38.2501,38.32,9782,24.7928972795549,24.8892098912148,24.741215763963,24.7864290047624,15123.0433366572,0.0,1.0
2017-08-14,38.47,38.55,38.32,38.51,15895,24.8834531266495,24.9351993249893,24.7864290047624,24.9093262258194,24573.7859165986,0.0,1.0
2017-08-15,38.43,38.45,38.32,38.45,14324,24.8575800274796,24.8705165770646,24.7864290047624,24.8705165770646,22145.0084598526,0.0,1.0
2017-08-16,38.6,38.65,38.47,38.49,15778,24.9675406989517,24.9998820729141,24.8834531266495,24.8963896762345,24392.903063359,0.0,1.0
2017-08-17,38.6,38.67,38.47,38.61,10231,24.9675406989517,25.012818622499,24.8834531266495,24.9740089737442,15817.200611055,0.0,1.0
2017-08-18,38.63,38.7,38.499,38.56,12067,24.9869455233291,25.0322234468764,24.9022111235477,24.9416675997818,18655.670000352,0.0,1.0
2017-08-21,38.69,38.69,38.51,38.55,11895,25.1195451565748,25.1195451565748,25.0026798650736,25.0286499298516,18321.0940775949,0.145,1.0
2017-08-22,38.65,38.7,38.525,38.6,9971,25.0935750917968,25.1260376727694,25.0124186393654,25.0611125108242,15357.6821393609,0.0,1.0
2017-08-23,38.6697,38.6995,38.52,38.52,11617,25.1063653487,25.1257130469596,25.0091723812681,25.0091723812681,17892.9087767482,0.0,1.0
2017-08-24,38.65,38.76,38.6201,38.71,18072,25.0935750917968,25.1649927699364,25.0741624683752,25.1325301889639,27835.1250248251,0.0,1.0
2017-08-25,38.979,38.98,38.7316,38.76,10635,25.3071788745963,25.3078281262157,25.146554023944,25.1649927699364,16380.3981097286,0.0,1.0
2017-08-28,38.865,38.946,38.78,38.78,23365,25.2331641899788,25.2857535711544,25.1779778023255,25.1779778023255,35987.5883247587,0.0,1.0
2017-08-29,38.9,38.91,38.82,38.84,9883,25.2558879966596,25.2623805128541,25.2039478671035,25.2169328994926,15222.1414685893,0.0,1.0
2017-08-30,38.87,38.966,38.78,38.78,36809,25.2364104480761,25.2987386035434,25.1779778023255,25.1779778023255,56694.5062549129,0.0,1.0
2017-08-31,38.76,39.05,38.76,38.96,43368,25.1649927699364,25.3532757395773,25.1649927699364,25.2948430938267,66796.9069320837,0.0,1.0
2017-09-01,39.13,39.18,39.0,39.16,50353,25.4052158691335,25.437678450106,25.3208131586048,25.424693417717,77555.4476745803,0.0,1.0
2017-09-05,39.12,39.194,39.08,39.12,3831,25.3987233529389,25.4467679727783,25.3727532881609,25.3987233529389,5900.63988325061,0.0,1.0
2017-09-06,39.26,39.41,39.13,39.22,24373,25.4896185796621,25.5870063225798,25.4052158691335,25.4636485148841,37540.1450990517,0.0,1.0
2017-09-07,39.62,39.62,39.41,39.41,15395,25.7233491626646,25.7233491626646,25.5870063225798,25.5870063225798,23711.9162105568,0.0,1.0
2017-09-08,39.51,39.65,39.47,39.6,8521,25.651931484525,25.7428267112482,25.6259614197469,25.7103641302756,13124.3415414196,0.0,1.0
2017-09-11,39.57,39.63,39.46,39.52,15367,25.6908865816921,25.7298416788592,25.6194689035524,25.6584240007195,23668.7896334931,0.0,1.0
2017-09-12,39.36,39.43,39.32,39.43,9480,25.5545437416073,25.5999913549689,25.5285736768292,25.5999913549689,14601.4268058511,0.0,1.0
2017-09-13,39.26,39.43,39.192,39.33,11840,25.4896185796621,25.5999913549689,25.4454694695394,25.5350661930237,18236.3811583626,0.0,1.0
2017-09-14,39.35,39.3999,39.18,39.18,20315,25.5480512254128,25.5804488812234,25.437678450106,25.437678450106,31289.8718946061,0.0,1.0
2017-09-15,39.38,39.49,39.33,39.49,22734,25.5675287739963,25.638946452136,25.5350661930237,25.638946452136,35015.7001059304,0.0,1.0
2017-09-18,39.21,39.41,39.19,39.41,16660,25.4571559986896,25.5870063225798,25.4441709663005,25.5870063225798,25660.3133528987,0.0,1.0
2017-09-19,39.21,39.3,39.2,39.26,14232,25.4571559986896,25.5155886444402,25.4506634824951,25.4896185796621,21920.6230275183,0.0,1.0
2017-09-20,39.19,39.45,39.1501,39.38,5347,25.4441709663005,25.6129763873579,25.4182658266844,25.5675287739963,8235.63598427069,0.0,1.0
2017-09-21,39.16,39.27,39.16,39.2,32754,25.424693417717,25.4961110958567,25.424693417717,25.4506634824951,50448.8537551528,0.0,1.0
2017-09-22,39.44,39.48,39.28,39.28,15987,25.6064838711634,25.6324539359414,25.5026036120512,25.5026036120512,24623.7352684749,0.0,1.0
2017-09-25,39.1,39.41,39.0715,39.4,97790,25.3857383205499,25.5870063225798,25.3672346493956,25.5805138063853,150619.570394956,0.0,1.0
2017-09-26,38.75,38.9,38.631,38.87,28726,25.2623805128541,25.3601703729039,25.1848005572147,25.340612400894,44062.85066578,0.16,1.0
2017-09-27,38.46,38.531,38.31,38.31,21525,25.0733201167579,25.1196073171815,24.9755302567082,24.9755302567082,33017.2269226803,0.0,1.0
2017-09-28,38.53,38.59,38.45,38.59,12674,25.1189553847812,25.1580713288011,25.0668007927546,25.1580713288011,19440.6659241834,0.0,1.0
2017-09-29,38.59,38.82,38.59,38.82,18492,25.1580713288011,25.3080157808774,25.1580713288011,25.3080157808774,28364.9040768503,0.0,1.0
2017-10-02,38.46,38.6,38.45,38.54,40800,25.0733201167579,25.1645906528044,25.0668007927546,25.1254747087845,62583.1757698191,0.0,1.0
2017-10-03,38.6,38.64,38.42,38.525,19381,25.1645906528044,25.1906679488177,25.0472428207447,25.1156957227795,29728.5423920309,0.0,1.0
2017-10-04,38.63,38.73,38.6,38.6,20256,25.1841486248143,25.2493418648475,25.1645906528044,25.1645906528044,31070.7060880749,0.0,1.0
2017-10-05,38.62,38.79,38.62,38.65,17567,25.177629300811,25.2884578088674,25.177629300811,25.197187272821,26946.045312461,0.0,1.0
2017-10-06,38.41,38.51,38.3501,38.38,18825,25.0407234967414,25.1059167367745,25.0016727459615,25.0211655247314,28875.6932320304,0.0,1.0
2017-10-09,38.19,38.41,38.16,38.38,15190,24.8972983686684,25.0407234967414,24.8777403966584,25.0211655247314,23299.9617633223,0.0,1.0
2017-10-10,38.33,38.54,38.33,38.49,144644,24.9885689047148,25.1254747087845,24.9885689047148,25.0928780887679,221869.629314944,0.0,1.0
2017-10-11,38.44,38.59,38.41,38.52,389613,25.0602814687513,25.1580713288011,25.0407234967414,25.1124360607779,597627.913264865,0.0,1.0
2017-10-12,38.47,38.59,38.38,38.42,93583,25.0798394407613,25.1580713288011,25.0211655247314,25.0472428207447,143547.091619288,0.0,1.0
2017-10-13,38.58,38.7833,38.57,38.63,13303,25.1515520047978,25.2840898617852,25.1450326807944,25.1841486248143,20405.4898839681,0.0,1.0
2017-10-16,38.6,38.769,38.6,38.68,6038,25.1645906528044,25.2747672284604,25.1645906528044,25.2167452448309,9261.69645338644,0.0,1.0
2017-10-17,38.6,38.675,38.441,38.53,24825,25.1645906528044,25.2134855828293,25.0609334011516,25.1189553847812,38079.1014334744,0.0,1.0
2017-10-18,38.57,38.6,38.471,38.58,27236,25.1450326807944,25.1645906528044,25.0804913731616,25.1515520047978,41777.337629088,0.0,1.0
2017-10-19,38.55,38.6356,38.51,38.57,2910,25.1319940327878,25.1877994462562,25.1059167367745,25.1450326807944,4463.65297770032,0.0,1.0
2017-10-20,38.37,38.5344,38.34,38.44,13385,25.0146462007281,25.1218238873426,24.9950882287181,25.0602814687513,20531.2697960546,0.0,1.0
2017-10-23,38.36,38.43,38.2,38.42,103485,25.0081268767248,25.053762144748,24.9038176926717,25.0472428207447,158735.782954405,0.0,1.0
2017-10-24,38.08,38.16,37.99,38.14,28287,24.929894988685,24.9822687176528,24.8709745435962,24.9691752854108,43207.9220746376,0.16,1.0
2017-10-25,37.89,38.09,37.84,37.89,69342,24.8055073823864,24.936441704806,24.7727738017815,24.8055073823864,105918.751811769,0.0,1.0
2017-10-26,37.59,37.92,37.5301,37.9,59481,24.609105898757,24.8251475307493,24.5698910691924,24.8120540985074,90856.2383045755,0.0,1.0
2017-10-27,37.78,37.8,37.4812,37.56,9740,24.7334935050556,24.7465869372976,24.5378776273608,24.5894657503941,14877.6880194779,0.0,1.0
2017-10-30,37.72,37.85,37.64,37.72,34653,24.6942132083298,24.7793205179025,24.6418394793619,24.6942132083298,52931.8812052327,0.0,1.0
2017-10-31,37.73,37.7699,37.62,37.69,15048,24.7007599244507,24.7268813217734,24.62874604712,24.6745730599668,22985.5697450825,0.0,1.0
2017-11-01,37.73,37.82,37.6,37.6,53890,24.7007599244507,24.7596803695395,24.615652614878,24.615652614878,82316.0787853864,0.0,1.0
2017-11-02,37.94,38.0,37.79,37.79,26504,24.8382409629913,24.8775212597171,24.7400402211766,24.7400402211766,40484.4192267188,0.0,1.0
2017-11-03,37.47,37.81,37.46,37.81,25010,24.5305453053053,24.7531336534186,24.5239985891843,24.7531336534186,38202.3590726018,0.0,1.0
2017-11-06,37.83,37.87,37.58,37.58,12368,24.7662270856605,24.7924139501444,24.6025591826361,24.6025591826361,18891.9143146717,0.0,1.0
2017-11-07,37.64,37.78,37.56,37.685,10505,24.6418394793619,24.7334935050556,24.5894657503941,24.6712997019063,16046.2127971884,0.0,1.0
2017-11-08,37.72,37.7513,37.61,37.63,46091,24.6942132083298,24.7147044297884,24.622199330999,24.635292763241,70403.235986217,0.0,1.0
2017-11-09,37.67,37.74,37.58,37.58,25954,24.6614796277249,24.7073066405717,24.6025591826361,24.6025591826361,39644.3033734629,0.0,1.0
2017-11-10,37.64,37.67,37.551,37.56,16101,24.6418394793619,24.6614796277249,24.5835737058852,24.5894657503941,24594.0097332252,0.0,1.0
2017-11-13,37.54,37.56,37.26,37.3,14239,24.5763723181521,24.5894657503941,24.3930642667648,24.4192511312487,21749.8356991115,0.0,1.0
2017-11-14,37.46,37.51,37.38,37.48,34328,24.5239985891843,24.5567321697892,24.4716248602165,24.5370920214263,52435.449110127,0.0,1.0
2017-11-15,37.4,37.6,37.36,37.44,133501,24.4847182924585,24.615652614878,24.4585314279745,24.5109051569424,203920.557319129,0.0,1.0
2017-11-16,37.69,37.7599,37.5,37.62,16511,24.6745730599668,24.7203346056525,24.5501854536682,24.62874604712,25220.2779147433,0.0,1.0
2017-11-17,37.82,37.89,37.67,37.74,13229,24.7596803695395,24.8055073823864,24.6614796277249,24.7073066405717,20207.0774958597,0.0,1.0
2017-11-20,37.69,37.77,37.64,37.77,18248,24.6745730599668,24.7269467889346,24.6418394793619,24.7269467889346,27873.5165276625,0.0,1.0
2017-11-21,37.65,37.71,37.56,37.56,17993,24.7531336534186,24.7925808783642,24.693962816,24.693962816,27367.7046100561,0.16,1.0
2017-11-22,37.93,38.0,37.7288,37.83,23906,24.9372207031651,24.9832424656017,24.8049410088472,24.8714753282556,36361.4931588953,0.0,1.0
2017-11-24,38.17,38.195,37.94,38.03,24263,25.0950096029478,25.1114459466752,24.943795240656,25.0029660780746,36904.4971352078,0.0,1.0
2017-11-27,38.11,38.2,38.032,38.08,22341,25.0555623780022,25.1147332154207,25.0042809855728,25.0358387655293,33981.0975764611,0.0,1.0
2017-11-28,38.16,38.2,38.05,38.13,16645,25.0884350654569,25.1147332154207,25.0161151530565,25.0687114529841,25317.3702681257,0.0,1.0
2017-11-29,38.05,38.15,38.01,38.15,17545,25.0161151530565,25.0818605279659,24.9898170030927,25.0818605279659,26686.287855468,0.0,1.0
2017-11-30,37.89,38.05,37.89,38.05,25415,24.9109225532013,25.0161151530565,24.9109225532013,25.0161151530565,38656.711647006,0.0,1.0
2017-12-01,38.06,38.12,37.94,38.01,128710,25.0226896905474,25.0621369154931,24.943795240656,24.9898170030927,195770.425185368,0.0,1.0
2017-12-04,38.11,38.2,38.031,38.08,20344,25.0555623780022,25.1147332154207,25.0036235318237,25.0358387655293,30943.6215521026,0.0,1.0
2017-12-05,38.2,38.3,38.17,38.17,36416,25.1147332154207,25.1804785903302,25.0950096029478,25.0950096029478,55389.4476229537,0.0,1.0
2017-12-06,38.18,38.21,38.0,38.0,20587,25.1015841404388,25.1213077529116,24.9832424656017,24.9832424656017,31313.2293006851,0.0,1.0
2017-12-07,37.98,38.0,37.9,37.98,12025,24.9700933906198,24.9832424656017,24.9174970906922,24.9700933906198,18290.2599864351,0.0,1.0
2017-12-08,38.02,38.11,37.97,38.06,17489,24.9963915405836,25.0555623780022,24.9635188531289,25.0226896905474,26601.1107611445,0.0,1.0
2017-12-11,38.07,38.17,37.99,38.04,30206,25.0292642280384,25.0950096029478,24.9766679281108,25.0095406155655,45943.9162702916,0.0,1.0
2017-12-12,37.95,38.03,37.8,37.91,16814,24.950369778147,25.0029660780746,24.8517517157828,24.9240716281832,25574.4225706377,0.0,1.0
2017-12-13,38.19,38.19,37.98,37.99,15872,25.1081586779297,25.1081586779297,24.9700933906198,24.9766679281108,24141.6221625528,0.0,1.0
2017-12-14,37.95,38.11,37.95,38.06,12473,24.950369778147,25.0555623780022,24.950369778147,25.0226896905474,18971.6767410232,0.0,1.0
2017-12-15,38.1,38.15,38.04,38.11,103470,25.0489878405112,25.0818605279659,25.0095406155655,25.0555623780022,157379.891958123,0.0,1.0
2017-12-18,38.24,38.4,38.16,38.16,91312,25.1410313653845,25.2462239652396,25.0884350654569,25.0884350654569,138887.33637267,0.0,1.0
2017-12-19,38.29,38.48,38.28,38.48,33399,25.1739040528392,25.2988202651672,25.1673295153483,25.2988202651672,50800.5316662739,0.0,1.0
2017-12-20,38.33,38.49,38.33,38.38,33816,25.200202202803,25.3053948026582,25.200202202803,25.2330748902577,51434.7968150759,0.0,1.0
2017-12-21,38.26,38.36,38.23,38.32,314105,25.1541804403664,25.2199258152758,25.1344568278935,25.1936276653121,477759.843080181,0.0,1.0
2017-12-22,38.18,38.39,38.16,38.31,21587,25.1015841404388,25.2396494277487,25.0884350654569,25.1870531278211,32834.2488421766,0.0,1.0
2017-12-26,38.13,38.29,38.08,38.08,11313,25.1739040528392,25.2795380588307,25.1408934259669,25.1408934259669,17135.3910420322,0.16,1.0
2017-12-27,38.24,38.38,38.17,38.23,48081,25.2465274319583,25.3389571872009,25.2003125543371,25.2399253065839,72826.5479264522,0.0,1.0
2017-12-28,38.23,38.49,38.22,38.36,35228,25.2399253065839,25.41158056632,25.2333231812094,25.3257529364519,53358.5747042085,0.0,1.0
2017-12-29,38.45,38.45,38.34,38.38,23580,25.3851720648221,25.3851720648221,25.312548685703,25.3389571872009,35715.7713047928,0.0,1.0
2018-01-02,38.89,38.89,38.54,38.67,422876,25.6756655812986,25.6756655812986,25.4445911931923,25.5304188230604,640514.949375978,0.0,1.0
2018-01-03,38.87,39.0,38.84,38.95,39011,25.6624613305497,25.7482889604178,25.6426549544263,25.7152783335454,59088.5476832599,0.0,1.0
2018-01-04,39.09,39.25,39.08,39.08,97830,25.807708088788,25.9133420947794,25.8011059634135,25.8011059634135,148179.554993548,0.0,1.0
2018-01-05,39.16,39.3,39.04,39.24,88763,25.8539229664092,25.9463527216517,25.7746974619156,25.9067399694049,134446.098741617,0.0,1.0
2018-01-08,39.08,39.15,38.95,39.03,105170,25.8011059634135,25.8473208410348,25.7152783335454,25.7680953365412,159297.186943386,0.0,1.0
2018-01-09,39.04,39.09,38.87,39.0,22859,25.7746974619156,25.807708088788,25.6624613305497,25.7482889604178,34623.698738603,0.0,1.0
2018-01-10,39.05,39.09,38.87,39.01,35748,25.7812995872901,25.807708088788,25.6624613305497,25.7548910857922,54146.1998559682,0.0,1.0
2018-01-11,39.3,39.33,39.07,39.07,91602,25.9463527216517,25.9661590977751,25.794503838039,25.794503838039,138746.229137474,0.0,1.0
2018-01-12,39.45,39.5,39.31,39.34,44724,26.0453846022687,26.0783952291411,25.9529548470262,25.9727612231496,67741.8217063423,0.0,1.0
2018-01-16,39.46,39.5,39.36,39.47,43328,26.0519867276432,26.0783952291411,25.9859654738985,26.0585888530177,65627.3511066183,0.0,1.0
2018-01-17,39.43,39.67,39.37,39.46,37451,26.0321803515198,26.190631360507,25.992567599273,26.0519867276432,56725.672227981,0.0,1.0
2018-01-18,39.51,39.68,39.5,39.51,8821,26.0849973545155,26.1972334858815,26.0783952291411,26.0849973545155,13360.8489685995,0.0,1.0
2018-01-19,39.61,39.64,39.43,39.61,9702,26.1510186082602,26.1708249843836,26.0321803515198,26.1510186082602,14695.2677353307,0.0,1.0
2018-01-22,39.53,39.64,39.52,39.61,28679,26.0982016052645,26.1708249843836,26.09159947989,26.1510186082602,43439.0417832973,0.0,1.0
2018-01-23,39.38,39.49,39.32,39.32,11544,26.1048037306389,26.1777221768139,26.0650300327253,26.0650300327253,17414.5235754613,0.16,1.0
2018-01-24,39.84,39.96,39.62,39.65,23742,26.4097354146433,26.4892828104706,26.2638985222934,26.2837853712502,35815.6287879939,0.0,1.0
2018-01-25,39.85,40.08,39.82,39.85,28060,26.4163643642956,26.5688302062978,26.3964775153388,26.4163643642956,42329.481248046,0.0,1.0
2018-01-26,39.96,40.02,39.84,39.97,42502,26.4892828104706,26.5290565083842,26.4097354146433,26.4959117601229,64115.7381327315,0.0,1.0
2018-01-29,39.63,39.7,39.51,39.66,18596,26.2705274719457,26.3169301195116,26.1909800761184,26.2904143209025,28052.7096681633,0.0,1.0
2018-01-30,39.58,39.72,39.51,39.72,18503,26.2373827236843,26.3301880188161,26.1909800761184,26.3301880188161,27912.4159491302,0.0,1.0
2018-01-31,39.78,39.85,39.69,39.77,11780,26.3699617167297,26.4163643642956,26.3103011698593,26.3633327670775,17770.5377441904,0.0,1.0
2018-02-01,40.02,40.05,39.76,39.82,124985,26.5290565083842,26.548943357341,26.3567038174252,26.3964775153388,188544.198638169,0.0,1.0
2018-02-02,39.49,39.77,39.49,39.76,56768,26.1777221768139,26.3633327670775,26.1777221768139,26.3567038174252,85636.4929254836,0.0,1.0
2018-02-05,39.22,39.69,39.22,39.63,99081,25.9987405362026,26.3103011698593,25.9987405362026,26.2705274719457,149467.118016309,0.0,1.0
2018-02-06,39.53,39.62,39.22,39.25,23722,26.204237975423,26.2638985222934,25.9987405362026,26.0186273851594,35785.4580957286,0.0,1.0
2018-02-07,39.24,39.57,39.22,39.4,26641,26.0119984355071,26.2307537740321,25.9987405362026,26.1180616299435,40188.8706318316,0.0,1.0
2018-02-08,38.83,39.29,38.83,39.29,25872,25.7402114997641,26.0451431837685,25.7402114997641,26.0451431837685,39028.8075142353,0.0,1.0
2018-02-09,38.86,39.09,38.67,39.09,9567,25.7600983487209,25.9125641907231,25.6341483053278,25.9125641907231,14432.1506450483,0.0,1.0
2018-02-12,39.03,39.25,38.94,39.15,48473,25.8727904928095,26.0186273851594,25.813129945939,25.9523378886367,73123.1983085007,0.0,1.0
2018-02-13,39.12,39.19,38.97,38.97,29528,25.9324510396799,25.9788536872458,25.8330167948959,25.8330167948959,44544.0100603101,0.0,1.0
2018-02-14,39.45,39.63,39.0,39.02,64364,26.1512063782048,26.2705274719457,25.8529036438527,25.8661615431572,97095.3218477987,0.0,1.0
2018-02-15,39.81,39.83,39.45,39.45,44324,26.3898485656865,26.4031064649911,26.1512063782048,26.1512063782048,66864.2881980895,0.0,1.0
2018-02-16,39.71,39.88,39.54,39.54,41747,26.3235590691638,26.4362512132524,26.2108669250752,26.2108669250752,62976.7944997212,0.0,1.0
2018-02-20,39.25,39.39,39.13,39.25,88370,26.1346340040741,26.2278530807766,26.0547319383292,26.1346340040741,132717.469831768,0.175,1.0
2018-02-21,39.1,39.35,39.1,39.25,8409,26.034756421893,26.2012190588616,26.034756421893,26.1346340040741,12628.9600974916,0.0,1.0
2018-02-22,39.2824,39.4,39.17,39.4,96743,26.1562075618253,26.2345115862553,26.0813659602442,26.2345115862553,145292.363742613,0.0,1.0
2018-02-23,39.49,39.56,39.26,39.43,9909,26.294438135564,26.3410476739152,26.1412925095529,26.2544871026915,14881.7178744256,0.0,1.0
2018-02-26,39.56,39.61,39.39,39.43,16331,26.3410476739152,26.374340201309,26.2278530807766,26.2544871026915,24526.5248367387,0.0,1.0
2018-02-27,39.25,39.55,39.17,39.46,21479,26.1346340040741,26.3343891684365,26.0813659602442,26.2744626191278,32257.989527176,0.0,1.0
2018-02-28,39.02,39.3,39.0,39.24,55885,25.981488378063,26.1679265314679,25.9681713671055,26.1279754985954,83930.2455759685,0.0,1.0
2018-03-01,39.1,39.25,38.85,39.25,52994,26.034756421893,26.1346340040741,25.8682937849243,26.1346340040741,79588.4304205578,0.0,1.0
2018-03-02,38.96,39.13,38.87,39.12,559612,25.9415373451905,26.0547319383292,25.8816107958818,26.0480734328505,840446.856710369,0.0,1.0
2018-03-05,39.3,39.3,38.95,38.98,109898,26.1679265314679,26.1679265314679,25.9348788397118,25.954854356148,165049.049446323,0.0,1.0
2018-03-06,39.34,39.44,39.3,39.37,54312,26.1945605533828,26.2611456081703,26.1679265314679,26.2145360698191,81567.8535872239,0.0,1.0
2018-03-07,39.28,39.32,39.02,39.32,36011,26.1546095205104,26.1812435424254,25.981488378063,26.1812435424254,54082.7068701118,0.0,1.0
2018-03-08,39.06,39.17,39.0,39.17,12280,26.008122399978,26.0813659602442,25.9681713671055,26.0813659602442,18442.5770004991,0.0,1.0
2018-03-09,39.27,39.29,39.01,39.21,30690,26.1479510150316,26.1612680259891,25.9748298725843,26.1079999821592,46091.4241160683,0.0,1.0
2018-03-12,39.14,39.24,39.13,39.21,12446,26.0613904438079,26.1279754985954,26.0547319383292,26.1079999821592,18691.8821944798,0.0,1.0
2018-03-13,39.27,39.39,39.13,39.31,38081,26.1479510150316,26.2278530807766,26.0547319383292,26.1745850369466,57191.5126022808,0.0,1.0
2018-03-14,39.15,39.29,39.11,39.11,6642,26.0680489492867,26.1612680259891,26.0414149273717,26.0414149273717,9975.21143626345,0.0,1.0
2018-03-15,39.0,39.2,39.0,39.0,23931,25.9681713671055,26.1013414766804,25.9681713671055,25.9681713671055,35940.497573204,0.0,1.0
2018-03-16,38.9,39.05,38.86,38.93,29502,25.9015863123181,26.0014638944992,25.8749522904031,25.9215618287543,44307.2399567365,0.0,1.0
2018-03-19,39.03,39.03,38.75,38.85,53400,25.9881468835417,25.9881468835417,25.8017087301369,25.8682937849243,80198.1768588481,0.0,1.0
2018-03-20,38.59,38.91,38.59,38.91,25610,25.8216842465731,26.0358054945364,25.8216842465731,26.0358054945364,38273.6420507179,0.19,1.0
2018-03-21,38.91,38.97,38.64,38.64,8221,26.0358054945364,26.0759532285295,25.8551406915674,25.8551406915674,12286.1230495491,0.0,1.0
2018-03-22,38.99,39.02,38.83,38.89,17775,26.0893358065272,26.1094096735238,25.9822751825456,26.0224229165387,26564.3884205979,0.0,1.0
2018-03-23,38.93,39.03,38.89,39.03,21048,26.0491880725341,26.1161009625227,26.0224229165387,26.1161009625227,31455.8226428547,0.0,1.0
2018-03-26,39.26,39.3,39.04,39.26,69705,26.2700006094963,26.2967657654917,26.1227922515215,26.2700006094963,104172.753578496,0.0,1.0
2018-03-27,39.26,39.31,39.08,39.23,17363,26.2700006094963,26.3034570544905,26.1495574075169,26.2499267424997,25948.6625117772,0.0,1.0
2018-03-28,39.06,39.19,38.99,39.01,22199,26.1361748295192,26.2231615865043,26.0893358065272,26.1027183845249,33175.9695386133,0.0,1.0
2018-03-29,39.3,39.31,39.05,39.25,9066,26.2967657654917,26.3034570544905,26.1294835405204,26.2633093204974,13548.9589547758,0.0,1.0
2018-04-02,39.18,39.23,39.04,39.17,364019,26.2164702975054,26.2499267424997,26.1227922515215,26.2097790085066,544019.246609148,0.0,1.0
2018-04-03,39.13,39.24,38.98,38.98,45200,26.1830138525112,26.2566180314986,26.0826445175284,26.0826445175284,67550.512326921,0.0,1.0
2018-04-04,39.1,39.21,39.01,39.01,204294,26.1629399855146,26.236544164502,26.1027183845249,26.1027183845249,305313.370914071,0.0,1.0
2018-04-05,39.0,39.26,38.99,39.16,94234,26.0960270955261,26.2700006094963,26.0893358065272,26.2030877195077,140830.862358741,0.0,1.0
2018-04-06,38.9,39.18,38.83,39.02,67500,26.0291142055376,26.2164702975054,25.9822751825456,26.1094096735238,100877.424382017,0.0,1.0
2018-04-09,38.65,38.84,38.65,38.81,64986,25.8618319805662,25.9889664715445,25.8618319805662,25.9688926045479,97120.3007539225,0.0,1.0
2018-04-10,38.67,38.72,38.42,38.64,43732,25.875214558564,25.9086710035582,25.7079323335926,25.8551406915674,65356.6151566572,0.0,1.0
2018-04-11,38.71,38.85,38.54,38.59,37490,25.9019797145594,25.9956577605433,25.7882278015789,25.8216842465731,56028.0687419528,0.0,1.0
2018-04-12,38.76,38.9,38.66,38.75,21131,25.9354361595536,26.0291142055376,25.8685232695651,25.9287448705548,31579.8645128356,0.0,1.0
2018-04-13,38.83,38.9,38.76,38.76,24252,25.9822751825456,26.0291142055376,25.9354361595536,25.9354361595536,36244.1377201878,0.0,1.0
2018-04-16,38.7,38.84,38.56,38.78,155083,25.8952884255605,25.9889664715445,25.8016103795766,25.9488187375513,231768.497858316,0.0,1.0
2018-04-17,38.84,38.88,38.74,38.8,8677,25.9889664715445,26.0157316275399,25.9220535815559,25.962201315549,12967.6060942631,0.0,1.0
2018-04-18,38.91,39.07,38.89,38.95,26280,26.0358054945364,26.1428661185181,26.0224229165387,26.0625706505318,39274.943892732,0.0,1.0
2018-04-19,38.72,38.96,38.7,38.88,15572,25.9086710035582,26.0692619395307,25.8952884255605,26.0157316275399,23272.048184841,0.0,1.0
2018-04-20,38.53,38.67,38.51,38.57,6333,25.78153651258,25.875214558564,25.7681539345823,25.8083016685754,9464.54412757502,0.0,1.0
2018-04-23,38.15,38.38,38.13,38.36,16168,25.5272675306236,25.6811671775972,25.5138849526259,25.6677845995995,24162.7584801252,0.0,1.0
2018-04-24,38.06,38.14,37.96,37.96,59418,25.5975260651116,25.6513306390792,25.530270347652,25.530270347652,88346.3923133675,0.195,1.0
2018-04-25,37.7,37.89,37.56,37.89,29462,25.3554054822571,25.4831913454303,25.2612474778137,25.4831913454303,43805.9411346131,0.0,1.0
2018-04-26,37.8,37.87,37.74,37.87,9914,25.4226611997167,25.4697402019384,25.3823077692409,25.4697402019384,14740.7542057075,0.0,1.0
2018-04-27,38.0,38.01,37.75,37.75,16273,25.5571726346358,25.5638982063818,25.3890333409869,25.3890333409869,24195.7124459832,0.0,1.0
2018-04-30,37.67,37.85,37.55,37.79,94874,25.3352287670192,25.4562890584465,25.2545219060678,25.4159356279707,141064.586898557,0.0,1.0
2018-05-01,37.47,37.63,37.36,37.54,103860,25.2007173321001,25.3083264800354,25.1267360428946,25.2477963343218,154425.532762233,0.0,1.0
2018-05-02,37.12,37.42,37.12,37.33,57306,24.9653223209916,25.1670894733703,24.9653223209916,25.1065593276567,85206.1388452969,0.0,1.0
2018-05-03,37.11,37.3,37.0,37.17,30130,24.9585967492457,25.0863826124188,24.8846154600401,24.9989501797214,44799.1652428854,0.0,1.0
2018-05-04,37.27,37.31,37.01,37.05,18665,25.066205897181,25.0931081841648,24.8913410317861,24.9182433187699,27752.2873965634,0.0,1.0
2018-05-07,36.99,37.14,36.85,37.14,20512,24.8778898882942,24.9787734644835,24.7837318838508,24.9787734644835,30498.5223186879,0.0,1.0
2018-05-08,36.61,36.67,36.44,36.64,73071,24.6223181619478,24.6626715924236,24.5079834422666,24.6424948771857,108646.525173013,0.0,1.0
2018-05-09,36.54,36.61,36.36,36.56,210814,24.5752391597261,24.6223181619478,24.4541788682989,24.588690303218,313451.417906195,0.0,1.0
2018-05-10,36.97,37.03,36.69,36.69,41371,24.8644387448023,24.904792175278,24.6761227359155,24.6761227359155,61512.9859031998,0.0,1.0
2018-05-11,36.96,37.18,36.83,37.11,18101,24.8577131730563,25.0056757514674,24.7702807403589,24.9585967492457,26913.6969817946,0.0,1.0
2018-05-14,36.81,36.97,36.69,36.95,21208,24.756829596867,24.8644387448023,24.6761227359155,24.8509876013104,31533.3785752112,0.0,1.0
2018-05-15,36.3,36.38,36.1,36.27,24614,24.4138254378232,24.4676300117908,24.279314002904,24.3936487225853,36597.6320374504,0.0,1.0
2018-05-16,36.49,36.52,36.35,36.35,14848,24.5416113009963,24.5617880162342,24.4474532965529,24.4474532965529,22076.933472498,0.0,1.0
2018-05-17,36.24,36.33,36.13,36.16,53072,24.3734720073474,24.434002153061,24.2994907181419,24.3196674333798,78910.7632847799,0.0,1.0
2018-05-18,35.91,36.0,35.78,35.78,41700,24.1515281397308,24.2120582854445,24.0640957070334,24.0640957070334,62002.1636451486,0.0,1.0
2018-05-21,35.92,36.05,35.83,35.83,72533,24.1582537114768,24.2456861441742,24.0977235657632,24.0977235657632,107846.59318162,0.0,1.0
2018-05-22,35.91,36.06,35.87,35.87,17634,24.28603957465,24.387485019824,24.2589874559369,24.2589874559369,26074.1129920985,0.2,1.0
2018-05-23,36.07,36.07,35.69,35.69,9101,24.3942480495022,24.3942480495022,24.1372529217282,24.1372529217282,13456.9866361058,0.0,1.0
2018-05-24,35.98,36.0,35.82,35.94,20077,24.3333807823978,24.3469068417544,24.2251723075456,24.3063286636848,29686.3993729365,0.0,1.0
2018-05-25,35.87,35.9,35.79,35.9,53950,24.2589874559369,24.2792765449717,24.2048832185108,24.2792765449717,79771.9403381942,0.0,1.0
2018-05-29,35.64,35.8,35.52,35.67,33848,24.1034377733368,24.2116462481891,24.0222814171977,24.1237268623716,50048.5752839147,0.0,1.0
2018-05-30,35.86,35.91,35.64,35.64,7372,24.2522244262587,24.28603957465,24.1034377733368,24.1034377733368,10900.4401144238,0.0,1.0
2018-05-31,35.79,35.86,35.65,35.85,11854,24.2048832185108,24.2522244262587,24.1102008030151,24.2454613965804,17527.6474655969,0.0,1.0
2018-06-01,35.86,36.04,35.79,35.79,9898,24.2522244262587,24.3739589604674,24.2048832185108,24.2048832185108,14635.4525573206,0.0,1.0
2018-06-04,35.92,36.02,35.84,35.96,28299,24.2928026043283,24.3604329011109,24.2386983669021,24.3198547230413,41843.6726530223,0.0,1.0
2018-06-05,35.79,35.83,35.55,35.55,9662,24.2048832185108,24.2319353372239,24.0425705062324,24.0425705062324,14286.4965254427,0.0,1.0
2018-06-06,35.92,35.92,35.71,35.71,9644,24.2928026043283,24.2928026043283,24.1507789810847,24.1507789810847,14259.8812348757,0.0,1.0
2018-06-07,35.54,35.77,35.42,35.72,10097,24.0358074765542,24.1913571591543,23.954651120415,24.1575420107629,14929.6993808108,0.0,1.0
2018-06-08,35.63,35.77,35.42,35.59,59536,24.0966747436586,24.1913571591543,23.954651120415,24.0696226249455,88031.5521774739,0.0,1.0
2018-06-11,35.53,35.7,35.48,35.62,26177,24.0290444468759,24.1440159514064,23.9952292984846,24.0899117139803,38706.0256206285,0.0,1.0
2018-06-12,35.42,35.56,35.32,35.51,26808,23.954651120415,24.0493335359107,23.8870208236323,24.0155183875194,39639.0394177258,0.0,1.0
2018-06-13,35.39,35.51,35.27,35.38,130349,23.9343620313802,24.0155183875194,23.853205675241,23.9275990017019,192737.583895149,0.0,1.0
2018-06-14,35.01,35.48,34.91,35.44,31743,23.6773669036061,23.9952292984846,23.6097366068235,23.9681771797715,46936.0649148341,0.0,1.0
2018-06-15,34.99,35.05,34.89,34.95,44935,23.6638408442496,23.7044190223192,23.5962105474669,23.6367887255365,66442.1156459083,0.0,1.0
2018-06-18,34.88,34.99,34.72,34.87,130530,23.5894475177887,23.6638408442496,23.4812390429364,23.5826844881104,193005.215428072,0.0,1.0
2018-06-19,34.81,34.85,34.58,34.7,44845,23.5421063100408,23.5691584287539,23.3865566274407,23.4677129835799,66309.0391930736,0.0,1.0
2018-06-20,34.83,35.03,34.76,34.8,26112,23.5556323693974,23.6908929629627,23.5082911616495,23.5353432803626,38609.9148491366,0.0,1.0
2018-06-21,34.77,34.94,34.75,34.85,25291,23.5150541913278,23.6300256958583,23.5015281319712,23.5691584287539,37395.9618738325,0.0,1.0
2018-06-22,34.87,35.05,34.84,35.05,39967,23.5826844881104,23.7044190223192,23.5623953990756,23.7044190223192,59096.2954494274,0.0,1.0
2018-06-25,34.59,34.73,34.58,34.65,60335,23.5285802506843,23.6238101216035,23.5217781170472,23.5693930525068,88700.1097288606,0.2,1.0
2018-06-26,34.56,34.76,34.53,34.63,29240,23.508173849773,23.6442165225148,23.4877674488618,23.5557887852326,42986.5121152215,0.0,1.0
2018-06-27,34.34,34.63,34.3,34.49,20511,23.3585269097571,23.5557887852326,23.3313183752088,23.4605589143134,30153.773939648,0.0,1.0
2018-06-28,34.5,34.54,34.3,34.34,94041,23.4673610479505,23.4945695824989,23.3313183752088,23.3585269097571,138252.208817631,0.0,1.0
2018-06-29,34.4,34.52,34.35,34.51,34301,23.3993397115796,23.4809653152247,23.3653290433942,23.4741631815876,50426.8246259991,0.0,1.0
2018-07-02,34.24,34.34,34.18,34.34,31633,23.2905055733862,23.3585269097571,23.2496927715637,23.3585269097571,46504.5259145281,0.0,1.0
2018-07-03,34.5,34.53,34.1,34.1,12096,23.4673610479505,23.4877674488618,23.195275702467,23.195275702467,17782.6556274186,0.0,1.0
2018-07-05,34.62,34.6836,34.47,34.53,20644,23.5489866515956,23.5922482215274,23.4469546470392,23.4877674488618,30349.3008244401,0.0,1.0
2018-07-06,34.75,34.85,34.69,34.82,39656,23.6374143888777,23.7054357252486,23.5966015870552,23.6850293243373,58299.354461054,0.0,1.0
2018-07-09,35.03,35.13,34.78,34.89,481685,23.8278741307161,23.895895467087,23.6578207897889,23.7326442597969,708138.101512328,0.0,1.0
2018-07-10,35.21,35.22,34.96,34.96,54864,23.9503125361837,23.9571146698208,23.7802591952565,23.7802591952565,80657.0451672198,0.0,1.0
2018-07-11,34.68,35.08,34.65,35.08,172694,23.5897994534181,23.8618847989016,23.5693930525068,23.8618847989016,253882.104077498,0.0,1.0
2018-07-12,34.79,34.98,34.69,34.9,70178,23.664622923426,23.7938634625307,23.5966015870552,23.739446393434,103170.569330438,0.0,1.0
2018-07-13,34.75,34.95,34.65,34.66,78573,23.6374143888777,23.7734570616194,23.5693930525068,23.5761951861439,115512.285103601,0.0,1.0
2018-07-16,34.93,34.95,34.79,34.88,24304,23.7598527943453,23.7734570616194,23.664622923426,23.7258421261598,35729.9654736094,0.0,1.0
2018-07-17,34.86,34.93,34.82,34.92,15950,23.7122378588856,23.7598527943453,23.6850293243373,23.7530506607082,23448.5249055329,0.0,1.0
2018-07-18,34.81,34.91,34.71,34.82,19821,23.6782271907002,23.7462485270711,23.6102058543293,23.6850293243373,29139.3863418538,0.0,1.0
2018-07-19,34.51,34.63,34.39,34.63,57408,23.4741631815876,23.5557887852326,23.3925375779426,23.5557887852326,84397.0481364785,0.0,1.0
2018-07-20,34.7,34.86,34.64,34.86,12401,23.6034037206923,23.7122378588856,23.5625909188697,23.7122378588856,18231.0443481826,0.0,1.0
2018-07-23,34.68,34.79,34.68,34.75,11663,23.5897994534181,23.664622923426,23.5897994534181,23.6374143888777,17146.0906566288,0.0,1.0
2018-07-24,34.49,34.66,34.49,34.58,24647,23.582997319781,23.6992370862166,23.582997319781,23.6445360196586,36046.0978930347,0.18,1.0
2018-07-25,34.97,35.0,34.62,34.62,33118,23.9112037191285,23.9317166190877,23.6718865529376,23.6718865529376,48434.8874111057,0.0,1.0
2018-07-26,34.66,34.92,34.65,34.92,34025,23.6992370862166,23.8770155525298,23.6923994528968,23.8770155525298,49761.3697736237,0.0,1.0
2018-07-27,34.79,34.99,34.72,34.91,17135,23.7881263193732,23.924878985768,23.740262886135,23.87017791921,25059.8404429403,0.0,1.0
2018-07-30,34.83,34.99,34.8,34.86,16377,23.8154768526521,23.924878985768,23.7949639526929,23.8359897526113,23951.2697364478,0.0,1.0
2018-07-31,34.83,34.98,34.78,34.87,20814,23.8154768526521,23.9180413524482,23.7812886860534,23.8428273859311,30440.3571041354,0.0,1.0
2018-08-01,34.89,34.99,34.83,34.88,85820,23.8565026525706,23.924878985768,23.8154768526521,23.8496650192508,125511.263893384,0.0,1.0
2018-08-02,34.66,34.78,34.59,34.63,93572,23.6992370862166,23.7812886860534,23.6513736529784,23.6787241862573,136848.519984056,0.0,1.0
2018-08-03,34.74,34.83,34.63,34.63,18745,23.7539381527745,23.8154768526521,23.6787241862573,23.6787241862573,27414.456323485,0.0,1.0
2018-08-06,34.56,34.71,34.51,34.71,21349,23.6308607530192,23.7334252528153,23.5966725864205,23.7334252528153,31222.7915737573,0.0,1.0
2018-08-07,34.66,34.83,34.61,34.72,16852,23.6992370862166,23.8154768526521,23.6650489196179,23.740262886135,24645.9545459252,0.0,1.0
2018-08-08,34.6,34.67,34.6,34.67,14242,23.6582112862981,23.7060747195363,23.6582112862981,23.7060747195363,20828.8443296385,0.0,1.0
2018-08-09,34.2,34.5,34.16,34.5,14444,23.3847059535086,23.5898349531007,23.3573554202296,23.5898349531007,21124.2681854583,0.0,1.0
2018-08-10,33.62,33.75,33.34,33.75,164840,22.9881232209637,23.0770124541203,22.796669488011,23.0770124541203,241077.566303722,0.0,1.0
2018-08-13,33.0,33.25,32.81,33.25,211928,22.5641899551398,22.7351307881333,22.4342749220648,22.7351307881333,309943.499585145,0.0,1.0
2018-08-14,33.3,33.34,33.14,33.15,62031,22.769318954732,22.796669488011,22.6599168216162,22.6667544549359,90719.9861404161,0.0,1.0
2018-08-15,32.99,33.04,32.85,32.85,31978,22.5573523218201,22.5915404884188,22.4616254553437,22.4616254553437,46767.6438683597,0.0,1.0
2018-08-16,33.1,33.35,32.99,33.28,88643,22.6325662883372,22.8035071213307,22.5573523218201,22.7556436880925,129639.885403184,0.0,1.0
2018-08-17,33.25,33.25,32.95,33.0,7780,22.7351307881333,22.7351307881333,22.5300017885411,22.5641899551398,11378.2059320733,0.0,1.0
2018-08-20,33.15,33.17,32.97,32.97,13467,22.6667544549359,22.6804297215754,22.5436770551806,22.5436770551806,19695.4112194384,0.0,1.0
2018-08-21,33.04,33.15,32.94,32.94,22051,22.7146178881741,22.79024161601,22.6458690446869,22.6458690446869,32074.7213792803,0.18,1.0
2018-08-22,33.17,33.17,32.98,32.99,29403,22.8039913847075,22.8039913847075,22.6733685820818,22.6802434664305,42768.7194555792,0.0,1.0
2018-08-23,32.72,33.07,32.71,33.06,64961,22.494621589015,22.7352425412203,22.4877467046663,22.7283676568715,94490.3167892353,0.0,1.0
2018-08-24,33.0,33.15,32.94,33.05,13338,22.6871183507792,22.79024161601,22.6458690446869,22.7214927725228,19401.0536373335,0.0,1.0
2018-08-27,33.21,33.23,33.02,33.23,12221,22.8314909221023,22.8452406907998,22.7008681194767,22.8452406907998,17776.2990329774,0.0,1.0
2018-08-28,32.99,33.21,32.96,33.21,17625,22.6802434664305,22.8314909221023,22.6596188133843,22.8314909221023,25636.7948986356,0.0,1.0
2018-08-29,32.71,32.96,32.71,32.85,10773,22.4877467046663,22.6596188133843,22.4877467046663,22.5839950855484,15670.0817840001,0.0,1.0
2018-08-30,32.4,32.53,32.26,32.49,12487,22.2746252898559,22.3639987863893,22.1783769089739,22.3364992489944,18163.2146325824,0.0,1.0
2018-08-31,32.56,32.58,32.4,32.55,12621,22.3846234394355,22.3983732081329,22.2746252898559,22.3777485550868,18358.1270023081,0.0,1.0
2018-09-04,31.93,32.04,31.85,32.0,25733,21.9515057254661,22.027129453302,21.8965066506763,21.9996299159071,37430.4478369697,0.0,1.0
2018-09-05,31.87,31.98,31.84,31.85,16341,21.9102564193737,21.9858801472097,21.8896317663276,21.8965066506763,23769.127117084,0.0,1.0
2018-09-06,31.88,32.02,31.74,31.91,139119,21.9171313037225,22.0133796846046,21.8208829228404,21.9377559567686,202358.313163307,0.0,1.0
2018-09-07,32.0,32.0,31.92,31.94,20346,21.9996299159071,21.9996299159071,21.9446308411173,21.9583806098148,29594.679660008,0.0,1.0
2018-09-10,31.81,31.99,31.77,31.94,33414,21.8690071132814,21.9927550315584,21.8415075758865,21.9583806098148,48602.9994180433,0.0,1.0
2018-09-11,31.8,31.89,31.66,31.66,35146,21.8621322289327,21.9240061880712,21.7658838480506,21.7658838480506,51122.3145252453,0.0,1.0
2018-09-12,32.01,32.15,31.97,31.97,14108,22.0065048002558,22.1027531811379,21.9790052628609,21.9790052628609,20521.0724782952,0.0,1.0
2018-09-13,32.35,32.4,32.19,32.19,729074,22.2402508681123,22.2746252898559,22.1302527185328,22.1302527185328,1060489.1122796,0.0,1.0
2018-09-14,32.25,32.41,32.23,32.33,1013350,22.1715020246251,22.2815001742047,22.1577522559277,22.2265010994149,1473988.43180326,0.0,1.0
2018-09-17,32.37,32.44,32.25,32.25,41609,22.2540006368098,22.3021248272508,22.1715020246251,22.1715020246251,60523.1999397067,0.0,1.0
2018-09-18,32.33,32.41,32.24,32.41,11628,22.2265010994149,22.2815001742047,22.1646271402764,22.2815001742047,16913.7390684446,0.0,1.0
2018-09-19,32.52,32.59,32.45,32.45,7952,22.3571239020406,22.4052480924816,22.3089997115996,22.3089997115996,11566.7400302951,0.0,1.0
2018-09-20,32.8,32.8,32.64,32.69,8790,22.5496206638048,22.5496206638048,22.4396225142253,22.4739969359689,12785.669626043,0.0,1.0
2018-09-21,32.74,32.92,32.58,32.77,13423,22.5083713577125,22.6321192759894,22.3983732081329,22.5289960107586,19524.6920808162,0.0,1.0
2018-09-24,32.75,32.99,32.74,32.85,16845,22.5152462420612,22.6802434664305,22.5083713577125,22.5839950855484,24502.2303584407,0.0,1.0
2018-09-25,32.49,32.6,32.42,32.6,286093,22.446497398574,22.5224935424288,22.3981362161209,22.5224935424288,414102.984753003,0.16,1.0
2018-09-26,32.84,32.84,32.51,32.51,65404,22.6883033108393,22.6883033108393,22.4603148792749,22.4603148792749,94668.487571473,0.0,1.0
2018-09-27,32.87,33.0,32.79,32.81,22792,22.7090295318906,22.7988431564463,22.6537596090871,22.667577089788,32990.0949288884,0.0,1.0
2018-09-28,32.82,32.97,32.75,32.78,34057,22.6744858301384,22.778116935395,22.6261246476854,22.6468508687367,49295.527509352,0.0,1.0
2018-10-01,32.85,32.91,32.77,32.9,18789,22.6952120511898,22.7366644932924,22.6399421283862,22.7297557529419,27195.9851535136,0.0,1.0
2018-10-02,32.87,32.93,32.79,32.79,9387,22.7090295318906,22.7504819739933,22.6537596090871,22.6537596090871,13587.1367627885,0.0,1.0
2018-10-03,32.64,32.93,32.62,32.82,26824,22.5501285038305,22.7504819739933,22.5363110231297,22.6744858301384,38826.180518274,0.0,1.0
2018-10-04,32.28,32.62,32.25,32.49,444098,22.3014138512148,22.5363110231297,22.2806876301635,22.446497398574,642806.036228915,0.0,1.0
2018-10-05,32.44,32.53,32.26,32.39,36433,22.4119536968218,22.4741323599757,22.2875963705139,22.3774099950696,52734.6493745256,0.0,1.0
2018-10-08,32.6,32.62,32.42,32.44,7621,22.5224935424288,22.5363110231297,22.3981362161209,22.4119536968218,11030.9544337073,0.0,1.0
2018-10-09,32.64,32.66,32.42,32.53,8413,22.5501285038305,22.5639459845314,22.3981362161209,22.4741323599757,12177.3283887653,0.0,1.0
2018-10-10,32.36,32.73,32.36,32.61,25296,22.3566837740183,22.6123071669845,22.3566837740183,22.5294022827792,36614.4893524552,0.0,1.0
2018-10-11,32.55,32.69,32.52,32.58,40892,22.4879498406766,22.5846722055827,22.4672236196253,22.5086760617279,59188.7926391761,0.0,1.0
2018-10-12,32.73,32.83,32.61,32.83,31683,22.6123071669845,22.6813945704889,22.5294022827792,22.6813945704889,45859.3005279031,0.0,1.0
2018-10-15,32.84,32.97,32.78,32.78,13939,22.6883033108393,22.778116935395,22.6468508687367,22.6468508687367,20175.8921206465,0.0,1.0
2018-10-16,33.14,33.21,33.06,33.06,10513,22.8955655213525,22.9439267038055,22.840295598549,22.840295598549,15216.9562999036,0.0,1.0
2018-10-17,33.16,33.27,33.07,33.07,9739,22.9093830020533,22.9853791459082,22.8472043388994,22.8472043388994,14096.6362983698,0.0,1.0
2018-10-18,33.0,33.28,32.95,33.2,84650,22.7988431564463,22.9922878862586,22.7642994546941,22.9370179634551,122525.953656125,0.0,1.0
2018-10-19,32.99,33.24,32.96,33.12,47879,22.7919344160959,22.9646529248568,22.7712081950446,22.8817480406516,69302.0689320921,0.0,1.0
2018-10-22,33.14,33.19,33.02,33.19,103237,22.8955655213525,22.9301092231047,22.8126606371472,22.9301092231047,149429.555553424,0.0,1.0
2018-10-23,32.87,32.97,32.76,32.76,11901,22.8195693774976,22.8889930750258,22.7432033102167,22.7432033102167,17142.5614361395,0.16,1.0
2018-10-24,32.54,32.96,32.53,32.85,40002,22.5904711756548,22.882050705273,22.583528805902,22.805684637992,57620.0943255567,0.0,1.0
2018-10-25,32.78,32.85,32.63,32.63,7524,22.7570880497223,22.805684637992,22.6529525034301,22.6529525034301,10837.7978527446,0.0,1.0
2018-10-26,32.8,32.81,32.59,32.73,17976,22.7709727892279,22.7779151589808,22.6251830244189,22.7223762009583,25893.1757311187,0.0,1.0
2018-10-29,32.59,32.89,32.43,32.89,21662,22.6251830244189,22.8334541170033,22.5141051083739,22.8334541170033,31202.6019519076,0.0,1.0
2018-10-30,32.55,32.75,32.54,32.55,8179,22.5974135454076,22.7362609404639,22.5904711756548,22.5974135454076,11781.2797232321,0.0,1.0
2018-10-31,32.4,32.6,32.31,32.55,5882,22.4932779991154,22.6321253941717,22.4307966713401,22.5974135454076,8472.61124001112,0.0,1.0
2018-11-01,32.8,32.8,32.66,32.74,18351,22.7709727892279,22.7709727892279,22.6737796126886,22.7293185707111,26433.337107352,0.0,1.0
2018-11-02,33.02,33.17,32.87,32.89,174355,22.9237049237898,23.027840470082,22.8195693774976,22.8334541170033,251146.231341745,0.0,1.0
2018-11-05,32.98,33.16,32.96,32.96,33647,22.8959354447786,23.0208981003292,22.882050705273,22.882050705273,48466.1595363233,0.0,1.0
2018-11-06,33.16,33.2,33.05,33.13,7230,23.0208981003292,23.0486675793405,22.9445320330483,23.0000709910708,10414.3113337777,0.0,1.0
2018-11-07,33.24,33.59,33.2,33.32,24685,23.0764370583517,23.3194199997002,23.0486675793405,23.1319760163742,35557.0228595163,0.0,1.0
2018-11-08,32.95,33.29,32.95,33.24,10488,22.8751083355201,23.1111489071158,22.8751083355201,23.0764370583517,15107.2333704925,0.0,1.0
2018-11-09,32.92,33.0,32.8,32.9,8161,22.8542812262617,22.9098201842842,22.7709727892279,22.8403964867561,11755.3519771729,0.0,1.0
2018-11-12,32.7,32.97,32.7,32.97,8823,22.7015490916998,22.8889930750258,22.7015490916998,22.8889930750258,12708.9168600167,0.0,1.0
2018-11-13,32.59,32.74,32.59,32.73,5639,22.6251830244189,22.7293185707111,22.6251830244189,22.7223762009583,8122.58666821194,0.0,1.0
2018-11-14,32.77,32.85,32.72,32.84,19017,22.7501456799695,22.805684637992,22.7154338312054,22.7987422682392,27392.6637115422,0.0,1.0
2018-11-15,33.12,33.12,32.89,32.96,15510,22.993128621318,22.993128621318,22.8334541170033,22.882050705273,22341.0745210085,0.0,1.0
2018-11-16,33.22,33.37,33.21,33.3,48119,23.0625523188461,23.1666878651383,23.0556099490933,23.1180912768686,69312.0673679182,0.0,1.0
2018-11-19,33.18,33.39,33.15,33.15,4968,23.0347828398349,23.1805726046439,23.0139557305764,23.0139557305764,7156.05791233852,0.0,1.0
2018-11-20,33.02,33.13,32.9,32.98,13037,23.0313116549585,23.1080361940876,22.9476121577266,23.0034118225478,18691.1517003123,0.155,1.0
2018-11-21,33.09,33.26,33.09,33.18,6195,23.080136361677,23.1987106494221,23.080136361677,23.1429109846009,8881.77378104127,0.0,1.0
2018-11-23,33.2052,33.38,33.0401,33.24,8880,23.1604878790196,23.2824101466539,23.0453313207448,23.1847607332168,12731.2592696766,0.0,1.0
2018-11-26,32.95,33.25,32.95,33.25,9655,22.9824869482399,23.1917356913195,22.9824869482399,23.1917356913195,13842.3770550369,0.0,1.0
2018-11-27,33.04,33.06,32.88,32.94,68372,23.0452615711638,23.0592114873691,22.9336622415213,22.9755119901372,98024.9615750367,0.0,1.0
2018-11-28,33.24,33.25,32.9,33.17,23181,23.1847607332168,23.1917356913195,22.9476121577266,23.1359360264982,33234.6082354023,0.0,1.0
2018-11-29,33.42,33.52,33.28,33.3,3141,23.3103099790645,23.3800595600911,23.2126605656274,23.2266104818327,4503.25285653764,0.0,1.0
2018-11-30,33.35,33.47,33.26,33.36,19097,23.261485272346,23.3451847695778,23.1987106494221,23.2684602304486,27379.3759316457,0.0,1.0
2018-12-03,33.36,33.74,33.36,33.56,93231,23.2684602304486,23.5335086383494,23.2684602304486,23.4079593925017,133665.31902829,0.0,1.0
2018-12-04,33.24,33.56,33.24,33.34,30249,23.1847607332168,23.4079593925017,23.1847607332168,23.2545103142433,43368.0024378882,0.0,1.0
2018-12-06,33.38,33.39,32.99,33.02,45878,23.2824101466539,23.2893851047566,23.0103867806505,23.0313116549585,65775.3054925927,0.0,1.0
2018-12-07,33.23,33.39,33.16,33.37,8942,23.1777857751141,23.2893851047566,23.1289610683956,23.2754351885513,12820.1486925054,0.0,1.0
2018-12-10,32.96,33.11,32.86,32.99,51626,22.9894619063425,23.0940862778823,22.919712325316,23.0103867806505,74016.2152090455,0.0,1.0
2018-12-11,32.94,33.08,32.87,32.97,44434,22.9755119901372,23.0731614035744,22.9266872834187,22.9964368644452,63705.042160902,0.0,1.0
2018-12-12,33.17,33.33,33.1,33.1,35998,23.1359360264982,23.2475353561407,23.0871113197797,23.0871113197797,51610.3458547093,0.0,1.0
2018-12-13,33.11,33.26,33.08,33.2,66069,23.0940862778823,23.1987106494221,23.0731614035744,23.1568609008062,94723.1496270566,0.0,1.0
2018-12-14,33.09,33.12,32.96,32.97,19333,23.080136361677,23.101061235985,22.9894619063425,22.9964368644452,27717.7292185425,0.0,1.0
2018-12-17,33.18,33.18,32.9301,33.03,20594,23.1429109846009,23.1429109846009,22.9686067816156,23.0382866130611,29525.6253828513,0.0,1.0
2018-12-18,33.17,33.34,33.16,33.18,24951,23.1359360264982,23.2545103142433,23.1289610683956,23.1429109846009,35772.2578871285,0.0,1.0
2018-12-19,33.28,33.57,33.19,33.28,551109,23.2126605656274,23.4149343506043,23.1498859427035,23.2126605656274,790125.176222094,0.0,1.0
2018-12-20,33.35,33.61,33.35,33.57,45625,23.261485272346,23.4428341830149,23.261485272346,23.4149343506043,65412.5792994362,0.0,1.0
2018-12-21,33.3,33.5,33.17,33.5,41870,23.2266104818327,23.3661096438858,23.1359360264982,23.3661096438858,60029.0344168197,0.0,1.0
2018-12-24,33.05,33.41,33.04,33.12,7010,23.1603483798575,23.4126244892902,23.1533407101511,23.2094020678028,10003.3253472772,0.155,1.0
2018-12-26,33.09,33.27,33.01,33.02,94491,23.1883790586834,23.3145171133997,23.1323177010317,23.1393253707381,134839.403051294,0.0,1.0
2018-12-27,33.31,33.31,33.09,33.09,47197,23.3425477922255,23.3425477922255,23.1883790586834,23.1883790586834,67350.4916427168,0.0,1.0
2018-12-28,33.39,33.4682,33.2701,33.3,49019,23.3986091498772,23.4534091269818,23.3145871900968,23.3355401225191,69950.5000282715,0.0,1.0
2018-12-31,33.5,33.5,33.34,33.35,39327,23.4756935166483,23.4756935166483,23.3635708013449,23.3705784710514,56119.9395053313,0.0,1.0
2019-01-02,33.62,33.6795,33.32,33.32,48900,23.5597855531259,23.6014811878793,23.349555461932,23.349555461932,69780.6860887099,0.0,1.0
2019-01-03,33.78,33.79,33.54,33.54,11776,23.6719082684293,23.6789159381357,23.5037241954742,23.5037241954742,16804.4449771093,0.0,1.0
2019-01-04,33.97,34.18,33.66,33.88,51056,23.805053992852,23.9522150566877,23.5878162319517,23.7419849654939,72857.3151113534,0.0,1.0
2019-01-07,34.13,34.29,34.11,34.27,30602,23.9171767081554,24.0292994234588,23.9031613687425,24.0152840840459,43669.295617315,0.0,1.0
2019-01-08,34.09,34.23,34.02,34.13,23896,23.8891460293296,23.9872534052201,23.8400923413844,23.9171767081554,34099.780670262,0.0,1.0
2019-01-09,34.34,34.34,34.21,34.21,12195,24.0643377719911,24.0643377719911,23.9732380658071,23.9732380658071,17402.3612853133,0.0,1.0
2019-01-10,34.25,34.39,34.18,34.39,16293,24.001268744633,24.0993761205235,23.9522150566877,24.0993761205235,23250.2396409683,0.0,1.0
2019-01-11,34.25,34.37,34.19,34.35,138396,24.001268744633,24.0853607811105,23.9592227263942,24.0713454416976,197492.184702108,0.0,1.0
2019-01-14,34.31,34.41,34.24,34.3,44473,24.0433147628718,24.1133914599364,23.9942610749265,24.0363070931653,63463.3221354436,0.0,1.0
2019-01-15,34.29,34.4,34.24,34.35,8602,24.0292994234588,24.1063837902299,23.9942610749265,24.0713454416976,12275.1219168729,0.0,1.0
2019-01-16,34.32,34.4,34.31,34.35,23467,24.0503224325782,24.1063837902299,24.0433147628718,24.0713454416976,33487.5942831034,0.0,1.0
2019-01-17,34.3,34.38,34.21,34.21,10408,24.0363070931653,24.092368450817,23.9732380658071,23.9732380658071,14852.2981761001,0.0,1.0
2019-01-18,34.19,34.44,34.18,34.42,143826,23.9592227263942,24.1344144690558,23.9522150566877,24.1203991296428,205240.837574536,0.0,1.0
2019-01-22,33.85,34.28,33.85,34.16,30595,23.8295808368247,24.1322904309114,23.8295808368247,24.0478133348872,43460.3007535738,0.155,1.0
2019-01-23,34.25,34.25,33.92,33.92,67399,24.1111711569053,24.1111711569053,23.8788591428388,23.8788591428388,95740.5069615991,0.0,1.0
2019-01-24,34.16,34.37,34.16,34.31,22439,24.0478133348872,24.1956482529295,24.0478133348872,24.1534097049174,31874.675228287,0.0,1.0
2019-01-25,34.31,34.44,34.3,34.3,22780,24.1534097049174,24.2449265589436,24.1463699469154,24.1463699469154,32359.0668791114,0.0,1.0
2019-01-28,34.325,34.4,34.25,34.37,42218,24.1639693419204,24.2167675269355,24.1111711569053,24.1956482529295,59970.81147947,0.0,1.0
2019-01-29,34.54,34.54,34.37,34.37,20098,24.3153241389638,24.3153241389638,24.1956482529295,24.1956482529295,28549.2768277603,0.0,1.0
2019-01-30,34.65,34.73,34.46,34.55,11559,24.3927614769859,24.4490795410021,24.2590060749476,24.3223638969658,16419.5985099056,0.0,1.0
2019-01-31,35.03,35.11,34.96,34.99,36689,24.6602722810626,24.7165903450787,24.6109939750485,24.6321132490545,52116.8483199173,0.0,1.0
2019-02-01,34.96,35.02,34.79,35.01,149497,24.6109939750485,24.6532325230606,24.4913180890142,24.6461927650585,212360.993030136,0.0,1.0
2019-02-04,34.85,34.94,34.73,34.94,30625,24.5335566370263,24.5969144590444,24.4490795410021,24.5969144590444,43502.9158548194,0.0,1.0
2019-02-05,34.99,35.01,34.84,34.87,29686,24.6321132490545,24.6461927650585,24.5265168790243,24.5476361530303,42169.0631858341,0.0,1.0
2019-02-06,34.71,34.96,34.66,34.86,12147,24.4350000249981,24.6109939750485,24.399801234988,24.5405963950283,17254.854494318,0.0,1.0
2019-02-07,34.83,34.88,34.62,34.82,12641,24.5194771210222,24.5546759110323,24.3716422029799,24.5124373630202,17956.5831614946,0.0,1.0
2019-02-08,34.61,34.9,34.55,34.85,27851,24.3646024449779,24.5687554270364,24.3223638969658,24.5335566370263,39562.439492982,0.0,1.0
2019-02-11,34.54,34.68,34.5,34.58,6854,24.3153241389638,24.413880750992,24.2871651069557,24.3434831709718,9736.13013123043,0.0,1.0
2019-02-12,34.54,34.71,34.48,34.64,43099,24.3153241389638,24.4350000249981,24.2730855909517,24.3857217189839,61222.2749527138,0.0,1.0
2019-02-13,34.3,34.58,34.26,34.48,16624,24.1463699469154,24.3434831709718,24.1182109149073,24.2730855909517,23614.4481035271,0.0,1.0
2019-02-14,34.52,34.52,34.29,34.4,10349,24.3012446229597,24.3012446229597,24.1393301889134,24.2167675269355,14700.7894263356,0.0,1.0
2019-02-15,34.6,34.6,34.41,34.41,23295,24.3575626869759,24.3575626869759,24.2238072849376,24.2238072849376,33090.6261171597,0.0,1.0
2019-02-19,34.51,34.56,34.35,34.42,16257,24.396281355987,24.4316280400727,24.2831719669126,24.3326573246326,22996.4994178229,0.145,1.0
2019-02-20,34.37,34.61,34.37,34.38,16337,24.2973106405468,24.4669747241585,24.2973106405468,24.304379977364,23109.6642055099,0.0,1.0
2019-02-21,34.34,34.4761,34.33,34.34,18340,24.2761026300954,24.3723163041768,24.2690332932782,24.2761026300954,25943.0275772205,0.0,1.0
2019-02-22,34.5,34.6,34.4201,34.54,11630,24.3892120191698,24.4599053873413,24.3327280180008,24.4174893664384,16451.3310099823,0.0,1.0
2019-02-25,34.58,34.75,34.5178,34.65,9198,24.445766713707,24.5659454395986,24.4017954387043,24.4952520714271,13011.1214643007,0.0,1.0
2019-02-26,34.55,34.77,34.54,34.68,24043,24.4245587032556,24.5800841132329,24.4174893664384,24.5164600818785,34010.2623794499,0.0,1.0
2019-02-27,34.77,34.82,34.52,34.67,14027,24.5800841132329,24.6154307973186,24.4033506928041,24.5093907450614,19842.0309610508,0.0,1.0
2019-02-28,34.59,34.69,34.5,34.69,158366,24.4528360505242,24.5235294186957,24.3892120191698,24.5235294186957,224018.184585283,0.0,1.0
2019-03-01,34.47,34.57,34.43,34.51,19840,24.3680040087184,24.4386973768899,24.3397266614498,24.396281355987,28064.8673463497,0.0,1.0
2019-03-04,34.43,34.51,34.33,34.48,14286,24.3397266614498,24.396281355987,24.2690332932782,24.3750733455355,20208.4019611871,0.0,1.0
2019-03-05,34.52,34.55,34.41,34.48,7730,24.4033506928041,24.4245587032556,24.3255879878154,24.3750733455355,10934.5476102462,0.0,1.0
2019-03-06,34.26,34.5,34.26,34.5,8312,24.2195479355582,24.3892120191698,24.2195479355582,24.3892120191698,11757.8214406683,0.0,1.0
2019-03-07,33.9,34.32,33.88,34.14,69920,23.9650518101408,24.2619639564611,23.9509131365065,24.1347158937524,98906.0244383454,0.0,1.0
2019-03-08,34.1,34.1,33.99,34.06,15229,24.1064385464838,24.1064385464838,24.0286758414951,24.0781611992152,21542.3318960464,0.0,1.0
2019-03-11,34.34,34.36,34.13,34.15,14314,24.2761026300954,24.2902413037297,24.1276465569352,24.1417852305695,20248.0096368775,0.0,1.0
2019-03-12,34.48,34.49,34.27,34.27,7457,24.3750733455355,24.3821426823527,24.2266172723753,24.2266172723753,10548.3727722646,0.0,1.0
2019-03-13,34.45,34.54,34.29,34.48,9238,24.3538653350841,24.4174893664384,24.2407559460096,24.3750733455355,13067.7038581441,0.0,1.0
2019-03-14,34.39,34.47,34.24,34.24,52500,24.3114493141812,24.3680040087184,24.2054092619239,24.2054092619239,74264.3919195242,0.0,1.0
2019-03-15,34.61,34.61,34.4279,34.61,12261,24.4669747241585,24.4669747241585,24.3382421007182,24.4669747241585,17343.9182728626,0.0,1.0
2019-03-18,34.81,34.81,34.54,34.65,207979,24.6083614605015,24.6083614605015,24.4174893664384,24.4952520714271,294198.742229157,0.0,1.0
2019-03-19,34.73,34.9,34.63,34.9,38500,24.5518067659643,24.6719854918558,24.4811133977928,24.6719854918558,54460.5540743178,0.0,1.0
2019-03-20,35.01,35.11,34.57,34.67,142622,24.7497481968445,24.820441565016,24.4386973768899,24.5093907450614,201747.354368503,0.0,1.0
2019-03-21,35.02,35.16,34.78,34.98,11202,24.7568175336616,24.8557882491017,24.58715345005,24.728540186393,15845.8993958574,0.0,1.0
2019-03-22,34.44,34.77,34.34,34.77,17588,24.3467959982669,24.5800841132329,24.2761026300954,24.5800841132329,24879.2785729637,0.0,1.0
2019-03-25,34.56,34.77,34.5,34.5,11463,24.4316280400727,24.5800841132329,24.3892120191698,24.3892120191698,16215.0995156859,0.0,1.0
2019-03-26,34.43,34.55,34.34,34.46,10318,24.4422320452984,24.527421352456,24.3783400649303,24.4635293720878,14534.2184519656,0.145,1.0
2019-03-27,34.13,34.36,34.05,34.12,229452,24.2292587774045,24.3925382827899,24.1724659059661,24.2221596684747,323212.395061096,0.0,1.0
2019-03-28,34.13,34.21,34.05,34.14,134498,24.2292587774045,24.2860516488429,24.1724659059661,24.2363578863343,189457.58028227,0.0,1.0
2019-03-29,34.18,34.3,34.1,34.21,18946,24.2647543220535,24.3499436292111,24.2079614506151,24.2860516488429,26687.8564441693,0.0,1.0
2019-04-01,34.41,34.43,34.23,34.42,260280,24.4280338274388,24.4422320452984,24.3002498667025,24.4351329363686,366637.56335313,0.0,1.0
2019-04-02,34.33,34.53,34.27,34.37,10710,24.3712409560005,24.5132231345964,24.3286463024217,24.3996373917196,15086.400428431,0.0,1.0
2019-04-03,34.5,34.52,34.32,34.52,31995,24.491925807807,24.5061240256666,24.3641418470707,24.5061240256666,45069.0365740103,0.0,1.0
2019-04-04,34.47,34.55,34.31,34.42,14940,24.4706284810176,24.527421352456,24.3570427381409,24.4351329363686,21044.8947152903,0.0,1.0
2019-04-05,34.61,34.61,34.38,34.5,14081,24.5700160060348,24.5700160060348,24.4067365006495,24.491925807807,19834.8837005357,0.0,1.0
2019-04-08,34.43,34.61,34.42,34.54,43253,24.4422320452984,24.5700160060348,24.4351329363686,24.5203222435262,60927.3648675002,0.0,1.0
2019-04-09,34.49,34.6,34.48,34.56,28366,24.4848266988772,24.562916897105,24.4777275899474,24.5345204613858,39957.1274092319,0.0,1.0
2019-04-10,34.64,34.86,34.62,34.62,116956,24.5913133328242,24.7474937292798,24.5771151149646,24.5771151149646,164747.436835441,0.0,1.0
2019-04-11,34.51,34.8,34.45,34.54,5840,24.4990249167368,24.704899075701,24.456430263158,24.5203222435262,8226.3845473424,0.0,1.0
2019-04-12,34.62,34.81,34.54,34.58,15117,24.5771151149646,24.7119981846308,24.5203222435262,24.5487186792454,21294.2217811943,0.0,1.0
2019-04-15,34.68,34.75,34.52,34.62,6820,24.6197097685434,24.669403531052,24.5061240256666,24.5771151149646,9606.83948850601,0.0,1.0
2019-04-16,34.43,34.72,34.43,34.57,15106,24.4422320452984,24.6481062042626,24.4422320452984,24.5416195703156,21278.7268787935,0.0,1.0
2019-04-17,34.58,34.75,34.57,34.57,9170,24.5487186792454,24.669403531052,24.5416195703156,24.5416195703156,12917.1140923167,0.0,1.0
2019-04-18,34.6,34.72,34.49,34.55,19752,24.562916897105,24.6481062042626,24.4848266988772,24.527421352456,27823.2102019019,0.0,1.0
2019-04-22,34.64,34.66,34.55,34.55,6470,24.5913133328242,24.6055115506838,24.527421352456,24.527421352456,9113.81986666186,0.0,1.0
2019-04-23,34.27,34.48,34.24,34.35,6068,24.4315833819038,24.5812954481483,24.4101959438688,24.4886165499969,8511.53839476595,0.145,1.0
2019-04-24,33.9,34.21,33.87,34.17,50814,24.1678049794729,24.3888085058339,24.146417541438,24.3602919217873,71276.4192471388,0.0,1.0
2019-04-25,33.75,33.89,33.73,33.89,78117,24.0608677892983,24.1606758334613,24.046609497275,24.1606758334613,109574.133945935,0.0,1.0
2019-04-26,34.02,34.07,33.76,33.88,170405,24.2533547316127,24.2890004616709,24.0679969353099,24.1535466874496,239025.824021109,0.0,1.0
2019-04-29,33.92,34.01,33.85,33.91,8831,24.1820632714962,24.246225585601,24.1321592494147,24.1749341254846,12387.177911038,0.0,1.0
2019-04-30,34.09,34.09,33.85,33.92,5875,24.3032587536942,24.3032587536942,24.1321592494147,24.1820632714962,8240.81873257251,0.0,1.0
2019-05-01,33.87,34.14,33.85,33.94,6741,24.146417541438,24.3389044837524,24.1321592494147,24.1963215635195,9455.55048106746,0.0,1.0
2019-05-02,33.61,33.79,33.55,33.71,380548,23.9610597451353,24.0893843733448,23.9182848690654,24.0323512052517,533791.844603064,0.0,1.0
2019-05-03,34.02,34.02,33.75,33.81,55099,24.2533547316127,24.2533547316127,24.0608677892983,24.1036426653681,77286.9568248532,0.0,1.0
2019-05-06,33.73,33.9,33.68,33.7,28801,24.046609497275,24.1678049794729,24.0109637672168,24.0252220592401,40398.9481390334,0.0,1.0
2019-05-07,33.6,33.84,33.52,33.6,24462,23.9539305991236,24.1250301034031,23.8968974310305,23.9539305991236,34312.6651636067,0.0,1.0
2019-05-08,33.73,33.82,33.64,33.64,61089,24.046609497275,24.1107718113798,23.9824471831702,23.9824471831702,85689.0852007017,0.0,1.0
2019-05-09,33.72,33.8,33.52,33.58,12096,24.0394803512633,24.0965135193565,23.8968974310305,23.9396723071003,16966.969087523,0.0,1.0
2019-05-10,33.8,34.03,33.72,33.73,19917,24.0965135193565,24.2604838776243,24.0394803512633,24.046609497275,27937.4275228335,0.0,1.0
2019-05-13,33.48,33.83,33.44,33.65,44634,23.8683808469839,24.1179009573914,23.8398642629373,23.9895763291818,62607.7792867475,0.0,1.0
2019-05-14,33.6,33.94,33.6,33.7,4263,23.9539305991236,24.1963215635195,23.9539305991236,24.0252220592401,5979.67834160965,0.0,1.0
2019-05-15,33.8,33.82,33.54,33.54,5582,24.0965135193565,24.1107718113798,23.9111557230537,23.9111557230537,7829.82981535656,0.0,1.0
2019-05-16,33.67,33.81,33.58,33.79,7832,24.0038346212051,24.1036426653681,23.9396723071003,24.0893843733448,10985.8880533631,0.0,1.0
2019-05-17,33.47,33.71,33.44,33.63,6362,23.8612517009722,24.0323512052517,23.8398642629373,23.9753180371585,8923.93000453217,0.0,1.0
2019-05-20,33.59,33.96,33.52,33.82,3053,23.946801453112,24.2105798555428,23.8968974310305,24.1107718113798,4282.42035583726,0.0,1.0
2019-05-21,33.51,33.66,33.47,33.51,5248,23.8897682850188,23.9967054751935,23.8612517009722,23.8897682850188,7361.33050358138,0.0,1.0
2019-05-22,33.53,33.8,33.51,33.6,6215,23.9040265770421,24.0965135193565,23.8897682850188,23.9539305991236,8717.73419964906,0.0,1.0
2019-05-23,33.5,33.64,33.48,33.51,15058,23.8826391390072,23.9824471831702,23.8683808469839,23.8897682850188,21121.7444212897,0.0,1.0
2019-05-24,33.83,33.9,33.5,33.65,32330,24.1179009573914,24.1678049794729,23.8826391390072,23.9895763291818,45349.0501487779,0.0,1.0
2019-05-28,33.52,33.85,33.46,33.85,16350,24.0002700481993,24.2365495564304,23.9573101376118,24.2365495564304,22835.2430576555,0.145,1.0
2019-05-29,33.65,33.7,33.5,33.5,18117,24.0933498544721,24.1291497799617,23.9859500780035,23.9859500780035,25303.1252890242,0.0,1.0
2019-05-30,33.7,33.77,33.53,33.68,7906,24.1291497799617,24.1792696756471,24.0074300332972,24.1148298097659,11041.9224228639,0.0,1.0
2019-05-31,33.83,33.84,33.6,33.6,8075,24.2222295862345,24.2293895713325,24.0575499289826,24.0575499289826,11277.9564336739,0.0,1.0
2019-06-03,33.87,34.0,33.83,33.88,11262,24.2508695266262,24.343949332899,24.2222295862345,24.2580295117241,15729.0830162273,0.0,1.0
2019-06-04,34.15,34.15,33.84,33.84,13571,24.4513491093677,24.4513491093677,24.2293895713325,24.2293895713325,18953.9500633298,0.0,1.0
2019-06-05,34.02,34.38,33.94,34.2,25181,24.3582693030949,24.6160287666197,24.3009894223116,24.4871490348573,35169.0676106925,0.0,1.0
2019-06-06,34.2,34.2,33.98,34.1,15076,24.4871490348573,24.4871490348573,24.3296293627032,24.4155491838782,21055.9097453953,0.0,1.0
2019-06-07,34.18,34.41,34.1382,34.21,6189,24.4728290646615,24.6375087219134,24.4429003269522,24.4943090199552,8643.87273907215,0.0,1.0
2019-06-10,34.49,34.58,34.2967,34.31,97526,24.6947886026967,24.7592284685779,24.5563860907541,24.5659088709343,136209.78069975,0.0,1.0
2019-06-11,34.58,34.67,34.54,34.54,15343,24.7592284685779,24.8236683344591,24.7305885281863,24.7305885281863,21428.8155494562,0.0,1.0
2019-06-12,34.45,34.67,34.45,34.58,61256,24.6661486623051,24.8236683344591,24.6661486623051,24.7592284685779,85553.250687446,0.0,1.0
2019-06-13,34.69,34.74,34.55,34.55,4387,24.8379883046549,24.8737882301445,24.7377485132842,24.7377485132842,6127.10772439968,0.0,1.0
2019-06-14,34.44,34.75,34.44,34.6,74858,24.6589886772071,24.8809482152424,24.6589886772071,24.7735484387737,104550.496930274,0.0,1.0
2019-06-17,34.44,34.72,34.4,34.44,17481,24.6589886772071,24.8594682599487,24.6303487368155,24.6589886772071,24414.8552838457,0.0,1.0
2019-06-18,34.67,34.82,34.65,34.67,154944,24.8236683344591,24.9310681109278,24.8093483642633,24.8236683344591,216402.685035191,0.0,1.0
2019-06-19,34.9801,35.1355,34.67,34.67,91249,25.0456994723453,25.1569656407669,24.8236683344591,24.8236683344591,127443.002676943,0.0,1.0
2019-06-20,35.27,35.379,35.1852,35.31,33492,25.2532674403338,25.331311277901,25.1925507667035,25.2819073807254,46776.6336689295,0.0,1.0
2019-06-21,35.19,35.38,35.14,35.19,25550,25.1959875595505,25.3320272764108,25.160187634061,25.1959875595505,35684.4318118103,0.0,1.0
2019-06-24,35.08,35.23,35.02,35.02,84488,25.2210475073932,25.3288912111021,25.1779100259096,25.1779100259096,117514.51001911,0.145,1.0
2019-06-25,35.26,35.36,35.06,35.18,36133,25.3504599518439,25.4223557543165,25.2066683468987,25.2929433098658,50257.4542008391,0.0,1.0
2019-06-26,35.13,35.3,35.11,35.24,38608,25.2569954086295,25.379218272833,25.242616248135,25.3360807913494,53699.9361189493,0.0,1.0
2019-06-27,35.2,35.35,35.15,35.17,35567,25.3073224703603,25.4151661740693,25.271374569124,25.2857537296186,49470.2037904753,0.0,1.0
2019-06-28,35.35,35.45,35.24,35.28,17543,25.4151661740693,25.4870619765419,25.3360807913494,25.3648391123384,24400.5900159222,0.0,1.0
2019-07-01,35.52,35.79,35.5,35.5,251580,25.5373890382727,25.7315077049488,25.5230098777782,25.5230098777782,349923.07109421,0.0,1.0
2019-07-02,35.7,35.75,35.53,35.64,169859,25.6668014827234,25.7027493839597,25.54457861852,25.6236640012398,236257.186314458,0.0,1.0
2019-07-03,35.62,35.79,35.59,35.59,14280,25.6092848407453,25.7315077049488,25.5877161000035,25.5877161000035,19862.0774911572,0.0,1.0
2019-07-05,35.75,35.89,35.59,35.62,218064,25.7027493839597,25.8034035074214,25.5877161000035,25.6092848407453,303305.606864965,0.0,1.0
2019-07-08,35.74,35.86,35.64,35.81,64748,25.6955598037125,25.7818347666796,25.6236640012398,25.7458868654433,90058.1087813335,0.0,1.0
2019-07-09,35.68,35.79,35.51,35.78,66693,25.6524223222289,25.7315077049488,25.5301994580254,25.7243181247015,92763.4127533434,0.0,1.0
2019-07-10,35.82,35.85,35.66,35.84,37866,25.7530764456906,25.7746451864323,25.6380431617344,25.7674556061851,52667.8869944087,0.0,1.0
2019-07-11,35.9,35.99,35.75,35.82,7440,25.8105930876686,25.875299309894,25.7027493839597,25.7530764456906,10348.3092811071,0.0,1.0
2019-07-12,35.9,35.95,35.76,35.87,29537,25.8105930876686,25.846540988905,25.709938964207,25.7890243469269,41083.0660263522,0.0,1.0
2019-07-15,35.98,36.1,35.88,36.1,10642,25.8681097296467,25.9543846926139,25.7962139271741,25.9543846926139,14801.9767969814,0.0,1.0
2019-07-16,35.82,36.06,35.82,35.96,55019,25.7530764456906,25.9256263716248,25.7530764456906,25.8537305691522,76526.0253141438,0.0,1.0
2019-07-17,36.0,36.0,35.82,35.85,25343,25.8824888901413,25.8824888901413,25.7530764456906,25.7746451864323,35249.6239396635,0.0,1.0
2019-07-18,36.25,36.25,36.02,36.05,34742,26.0622283963228,26.0622283963228,25.8968680506358,25.9184367913776,48322.7098177718,0.0,1.0
2019-07-19,36.17,36.27,36.04,36.27,13345,26.0047117543447,26.0766075568173,25.9112472111303,26.0766075568173,18561.5843220933,0.0,1.0
2019-07-22,36.23,36.28,36.1,36.24,29908,26.0478492358283,26.0837971370646,25.9543846926139,26.0550388160755,41599.0905886224,0.0,1.0
2019-07-23,35.86,36.0,35.86,35.99,8454,25.8860836802649,25.9871447989274,25.8860836802649,25.9799261475944,11711.32890338,0.145,1.0
2019-07-24,35.87,35.98,35.82,35.84,17401,25.8933023315979,25.9727074962613,25.8572090749327,25.8716463775988,24105.6108644093,0.0,1.0
2019-07-25,35.7,35.98,35.67,35.86,54737,25.7705852589363,25.9727074962613,25.7489293049372,25.8860836802649,75827.1836035383,0.0,1.0
2019-07-26,35.83,35.88,35.65,35.78,131772,25.8644277262658,25.900520982931,25.7344920022711,25.8283344696006,182543.793737425,0.0,1.0
2019-07-29,35.74,35.89,35.6,35.76,62505,25.7994598642685,25.907739634264,25.698398745606,25.8138971669345,86588.1964875523,0.0,1.0
2019-07-30,35.73,35.75,35.64,35.75,35924,25.7922412129354,25.8066785156015,25.7272733509381,25.8066785156015,49765.5286876064,0.0,1.0
2019-07-31,35.6,35.89,35.44,35.74,39128,25.698398745606,25.907739634264,25.5829003242774,25.7994598642685,54204.0309121662,0.0,1.0
2019-08-01,35.31,35.53,35.2,35.5,30127,25.4890578569479,25.6478681862747,25.4096526922846,25.6262122322756,41734.9427338692,0.0,1.0
2019-08-02,35.18,35.46,35.02,35.09,17370,25.3952153896185,25.5973376269435,25.2797169682899,25.3302475276212,24062.6665544962,0.0,1.0
2019-08-05,34.8,34.92,34.73,34.91,26530,25.1209066389631,25.2075304549596,25.0703760796319,25.2003118036265,36752.0174836376,0.0,1.0
2019-08-06,34.9,35.18,34.83,35.0,46052,25.1930931522935,25.3952153896185,25.1425625929622,25.2652796656238,63795.8503262901,0.0,1.0
2019-08-07,34.98,35.0,34.78,34.93,24514,25.2508423629578,25.2652796656238,25.1064693362971,25.2147491062926,33959.2520389706,0.0,1.0
2019-08-08,35.23,35.31,34.99,34.99,212016,25.4313086462837,25.4890578569479,25.2580610142908,25.2580610142908,293705.83259747,0.0,1.0
2019-08-09,35.19,35.3,35.09,35.14,23209,25.4024340409515,25.4818392056149,25.3302475276212,25.3663407842863,32151.4351216639,0.0,1.0
2019-08-12,34.86,34.99,34.75,34.85,17459,25.1642185469614,25.2580610142908,25.084813382298,25.1569998956283,24185.9582829562,0.0,1.0
2019-08-13,35.03,35.16,34.78,34.78,9622,25.286935619623,25.3807780869524,25.1064693362971,25.1064693362971,13329.3596768775,0.0,1.0
2019-08-14,34.53,35.02,34.53,34.9,45621,24.9260030529712,25.2797169682899,24.9260030529712,25.1930931522935,63198.7858884669,0.0,1.0
2019-08-15,34.88,34.93,34.56,34.66,12609,25.1786558496274,25.2147491062926,24.9476590069703,25.0198455203006,17467.2517320462,0.0,1.0
2019-08-16,34.97,34.99,34.7901,34.81,17281,25.2436237116247,25.2580610142908,25.1137601741434,25.1281252902962,23939.3748260362,0.0,1.0
2019-08-19,34.65,34.9,34.56,34.9,19708,25.0126268689676,25.1930931522935,24.9476590069703,25.1930931522935,27301.4987021308,0.0,1.0
2019-08-20,34.7,34.85,34.67,34.78,11857,25.0487201256328,25.1569998956283,25.0270641716337,25.1064693362971,16425.5058915752,0.0,1.0
2019-08-21,34.93,34.99,34.78,34.79,5239,25.2147491062926,25.2580610142908,25.1064693362971,25.1136879876301,7257.58837530257,0.0,1.0
2019-08-22,34.64,34.95,34.64,34.93,13758,25.0054082176346,25.2291864089587,25.0054082176346,25.2147491062926,19058.961799468,0.0,1.0
2019-08-23,34.63,34.81,34.53,34.8,8603,24.9981895663015,25.1281252902962,24.9260030529712,25.1209066389631,11917.7386510265,0.0,1.0
2019-08-26,34.45,34.65,34.33,34.65,218311,24.8682538423069,25.0126268689676,24.7816300263105,25.0126268689676,302426.298110456,0.0,1.0
2019-08-27,34.19,34.59,34.13,34.35,85412,24.785239351977,25.0752099790841,24.7417437579109,24.9012276028198,117821.588830736,0.145,1.0
2019-08-28,34.1,34.23,34.07,34.14,36613,24.7199959608779,24.8142364146877,24.6982481638449,24.7489930235886,50505.8051779577,0.0,1.0
2019-08-29,34.16,34.26,34.1,34.14,10673,24.763491554944,24.8359842117207,24.7199959608779,24.7489930235886,14722.8705286194,0.0,1.0
2019-08-30,34.16,34.25,34.0,34.25,98216,24.763491554944,24.8287349460431,24.6475033041011,24.8287349460431,135484.06744485,0.0,1.0
2019-09-03,34.3,34.52,34.07,34.52,205900,24.8649812744314,25.0244651193403,24.6982481638449,25.0244651193403,284028.768091702,0.0,1.0
2019-09-04,34.57,34.65,34.26,34.45,15782,25.0607114477287,25.1187055731501,24.8359842117207,24.9737202595966,21770.480903464,0.0,1.0
2019-09-05,34.6,34.66,34.54,34.65,24000,25.0824592447618,25.1259548388278,25.0389636506957,25.1187055731501,33106.8015259875,0.0,1.0
2019-09-06,34.83,34.89,34.46,34.46,21571,25.2491923553483,25.2926879494144,24.9809695252743,24.9809695252743,29756.117321545,0.0,1.0
2019-09-09,34.62,34.82,34.62,34.82,42374,25.0969577761171,25.2419430896706,25.0969577761171,25.2419430896706,58452.8169942583,0.0,1.0
2019-09-10,34.73,34.8,34.55,34.72,25046,25.1766996985715,25.2274445583153,25.0462129163734,25.1694504328939,34549.7062924953,0.0,1.0
2019-09-11,34.65,34.95,34.57,34.95,73058,25.1187055731501,25.3361835434804,25.0607114477287,25.3361835434804,100779.862745234,0.0,1.0
2019-09-12,34.83,35.08,34.81,34.84,183088,25.2491923553483,25.4304239972902,25.234693823993,25.256441621026,252560.753241251,0.0,1.0
2019-09-13,34.96,35.1,34.91,34.97,9237,25.3434328091581,25.4449225286456,25.3071864807697,25.3506820748358,12741.9802373145,0.0,1.0
2019-09-16,34.81,35.11,34.81,34.98,33511,25.234693823993,25.4521717943233,25.234693823993,25.3579313405135,46226.7510807237,0.0,1.0
2019-09-17,34.88,35.06,34.85,34.87,15891,25.2854386837367,25.4159254659349,25.2636908867037,25.278189418059,21920.8409603945,0.0,1.0
2019-09-18,34.8,34.96,34.8,34.89,8269,25.2274445583153,25.3434328091581,25.2274445583153,25.2926879494144,11406.6725757663,0.0,1.0
2019-09-19,34.92,35.07,34.83,34.9,43257,25.3144357464474,25.4231747316126,25.2491923553483,25.2999372150921,59670.8714004019,0.0,1.0
2019-09-20,34.75,34.95,34.75,34.95,13947,25.1911982299269,25.3361835434804,25.1911982299269,25.3361835434804,19239.1900367895,0.0,1.0
2019-09-23,34.83,35.0,34.75,34.75,7824,25.2491923553483,25.3724298718688,25.1911982299269,25.1911982299269,10792.817297472,0.0,1.0
2019-09-24,34.76,34.88,34.61,34.81,12383,25.3071864807697,25.3945530624064,25.1979782537238,25.3435892231184,17008.3339895201,0.15,1.0
2019-09-25,34.52,34.67,34.51,34.61,11024,25.1324533174963,25.2416615445422,25.1251727690266,25.1979782537238,15141.7163773294,0.0,1.0
2019-09-26,34.47,34.85,34.47,34.57,34770,25.0960505751477,25.3727114169973,25.0960505751477,25.1688560598449,47757.3910050564,0.0,1.0
2019-09-27,34.54,34.81,34.5,34.81,67144,25.1470144144357,25.3435892231184,25.1178922205568,25.3435892231184,92223.8211574208,0.0,1.0
2019-09-30,34.41,34.64,34.4,34.4,23332,25.0523672843293,25.219819899133,25.0450867358596,25.0450867358596,32047.0361498412,0.0,1.0
2019-10-01,34.34,34.57,34.34,34.4,29023,25.0014034450412,25.1688560598449,25.0014034450412,25.0450867358596,39863.7549364324,0.0,1.0
2019-10-02,34.55,34.65,34.35,34.35,19307,25.1542949629055,25.2271004476027,25.0086839935109,25.0086839935109,26518.6065037281,0.0,1.0
2019-10-03,34.8,34.97,34.7,34.71,52688,25.3363086746486,25.460077998634,25.2635031899514,25.2707837384211,72368.1742097907,0.0,1.0
2019-10-04,35.02,35.14,34.94,35.0,16061,25.4964807409826,25.5838473226193,25.4382363532248,25.4819196440432,22060.1511916081,0.0,1.0
2019-10-07,34.88,35.0,34.78,34.93,5419,25.3945530624064,25.4819196440432,25.3217475777092,25.4309558047551,7443.1205595744,0.0,1.0
2019-10-08,34.71,34.99,34.58,34.99,11379,25.2707837384211,25.4746390955734,25.1761366083146,25.4746390955734,15629.3170045021,0.0,1.0
2019-10-09,34.8,35.07,34.79,34.81,14063,25.3363086746486,25.5328834833313,25.3290281261789,25.3435892231184,19315.8524505065,0.0,1.0
2019-10-10,34.91,35.12,34.66,34.99,4650,25.4163947078156,25.5692862256799,25.2343809960725,25.4746390955734,6386.88145451576,0.0,1.0
2019-10-11,35.0,35.25,34.65,34.65,41666,25.4819196440432,25.6639333557863,25.2271004476027,25.2271004476027,57229.204878248,0.0,1.0
2019-10-14,34.97,35.13,34.95,34.98,7627,25.460077998634,25.5765667741496,25.4455169016945,25.4673585471037,10475.8591082993,0.0,1.0
2019-10-15,34.97,35.25,34.88,34.89,29263,25.460077998634,25.6639333557863,25.3945530624064,25.4018336108762,40193.400430859,0.0,1.0
2019-10-16,35.0,35.0,34.83,34.85,6159,25.4819196440432,25.4819196440432,25.3581503200578,25.3727114169973,8459.52750072311,0.0,1.0
2019-10-17,35.03,35.14,35.0,35.07,28578,25.5037612894523,25.5838473226193,25.4819196440432,25.5328834833313,39252.5372488498,0.0,1.0
2019-10-18,35.28,35.38,35.12,35.12,6991,25.6857750011955,25.7585804858928,25.5692862256799,25.5692862256799,9602.29854806875,0.0,1.0
2019-10-21,35.28,35.43,35.28,35.42,9649,25.6857750011955,25.7949832282414,25.6857750011955,25.7877026797717,13253.1223988436,0.0,1.0
2019-10-22,35.35,35.48,35.16,35.16,8862,25.8459470675295,25.9409958120494,25.7070296716927,25.7070296716927,12120.7282202309,0.15,1.0
2019-10-23,35.41,35.54,35.29,35.29,18216,25.8898157188464,25.9848644633663,25.8020784162126,25.8020784162126,24914.3743240495,0.0,1.0
2019-10-24,35.27,35.64,35.27,35.43,30006,25.7874555324403,26.0579788822278,25.7874555324403,25.9044386026187,41039.7845831923,0.0,1.0
2019-10-25,35.46,35.72,35.4,35.4,11303,25.9263729282771,26.1164704173169,25.8825042769602,25.8825042769602,15459.330971933,0.0,1.0
2019-10-28,35.58,35.8,35.5,35.53,26367,26.0141102309109,26.1749619524061,25.9556186958217,25.9775530214801,36062.6541393398,0.0,1.0
2019-10-29,35.44,35.62,35.43,35.43,24013,25.9117500445048,26.0433559984555,25.9044386026187,25.9044386026187,32843.0429646136,0.0,1.0
2019-10-30,35.4,35.53,35.25,35.53,8366,25.8825042769602,25.9775530214801,25.772832648668,25.9775530214801,11442.339459541,0.0,1.0
2019-10-31,35.49,35.67,35.38,35.38,5873,25.9483072539356,26.0799132078862,25.8678813931879,25.8678813931879,8032.61530550849,0.0,1.0
2019-11-01,35.6,35.7,35.43,35.47,98387,26.0287331146832,26.1018475335446,25.9044386026187,25.9336843701633,134565.796366944,0.0,1.0
2019-11-04,35.52,35.8,35.52,35.8,18898,25.970241579594,26.1749619524061,25.970241579594,26.1749619524061,25847.1588699982,0.0,1.0
2019-11-05,35.75,35.75,35.52,35.55,15749,26.1384047429754,26.1384047429754,25.970241579594,25.9921759052524,21540.2108711822,0.0,1.0
2019-11-06,35.58,35.75,35.31,35.75,14395,26.0141102309109,26.1384047429754,25.8167012999849,26.1384047429754,19688.3189720407,0.0,1.0
2019-11-07,35.32,35.55,35.31,35.55,21660,25.8240127418711,25.9921759052524,25.8167012999849,25.9921759052524,29624.7995091629,0.0,1.0
2019-11-08,35.13,35.31,35.11,35.2,45532,25.6850953460343,25.8167012999849,25.670472462262,25.7362754392373,62274.9940559191,0.0,1.0
2019-11-11,35.11,35.19,35.0,35.0,3803,25.670472462262,25.7289639973511,25.5900466015144,25.5900466015144,5201.43640504832,0.0,1.0
2019-11-12,35.04,35.35,34.9,35.16,22084,25.6192923690589,25.8459470675295,25.5169321826529,25.7070296716927,30204.7124820109,0.0,1.0
2019-11-13,34.76,35.03,34.7,34.95,7312,25.4145719962468,25.6119809271728,25.37070334493,25.5534893920836,10000.7633430748,0.0,1.0
2019-11-14,34.82,34.9,34.72,34.75,77502,25.4584406475637,25.5169321826529,25.3853262287022,25.4072605543607,106000.97929636,0.0,1.0
2019-11-15,35.02,35.28,34.95,34.99,24035,25.6046694852867,25.7947669743265,25.5534893920836,25.5827351596282,32873.1327886764,0.0,1.0
2019-11-18,34.9,35.25,34.89,34.97,11567,25.5169321826529,25.772832648668,25.5096207407667,25.5681122758559,15820.4088606873,0.0,1.0
2019-11-19,34.92,35.12,34.92,34.96,10589,25.5315550664252,25.6777839041481,25.5315550664252,25.5608008339698,14482.7794091656,0.0,1.0
2019-11-20,35.05,35.14,34.88,34.88,4508,25.6266038109451,25.6924067879204,25.5023092988806,25.5023092988806,6165.67849433549,0.0,1.0
2019-11-21,35.09,35.12,34.9,34.93,16958,25.6558495784897,25.6777839041481,25.5169321826529,25.5388665083113,23193.783475364,0.0,1.0
2019-11-22,34.95,35.07,34.94,35.04,5651,25.5534893920836,25.6412266947174,25.5461779501975,25.6192923690589,7728.98162632872,0.0,1.0
2019-11-25,34.78,34.88,34.75,34.88,8677,25.5388665083113,25.6122962567539,25.5168375837786,25.6122962567539,11816.73665516,0.15,1.0
2019-11-26,34.56,34.84,34.5,34.84,143455,25.3773210617378,25.5829243573768,25.3332632126722,25.5829243573768,195363.599961504,0.0,1.0
2019-11-27,34.54,34.8,34.54,34.69,14152,25.3626351120493,25.5535524579998,25.3626351120493,25.4727797347131,19272.8428193873,0.0,1.0
2019-11-29,34.78,34.78,34.51,34.73,55753,25.5388665083113,25.5388665083113,25.3406061875165,25.5021516340901,75926.9930546427,0.0,1.0
2019-12-02,34.63,34.78,34.49,34.5,16282,25.4287218856475,25.5388665083113,25.325920237828,25.3332632126722,22173.5745325936,0.0,1.0
2019-12-03,34.63,34.79,34.62,34.68,104296,25.4287218856475,25.5462094831556,25.4213789108033,25.4654367598688,142035.077352376,0.0,1.0
2019-12-04,34.77,34.91,34.71,34.71,15937,25.5315235334671,25.6343251812866,25.4874656844016,25.4874656844016,21703.7377058067,0.0,1.0
2019-12-05,34.94,35.02,34.73,34.78,9273,25.6563541058194,25.7150979045734,25.5021516340901,25.5388665083113,12628.3967965078,0.0,1.0
2019-12-06,34.94,35.05,34.87,34.87,10825,25.6563541058194,25.7371268291061,25.6049532819096,25.6049532819096,14741.9815941116,0.0,1.0
2019-12-09,35.1,35.14,35.03,35.11,136493,25.7738417033274,25.8032136027044,25.7224408794176,25.7811846781717,185882.428981532,0.0,1.0
2019-12-10,35.01,35.11,34.95,35.11,10428,25.7077549297291,25.7811846781717,25.6636970806636,25.7811846781717,14201.328781838,0.0,1.0
2019-12-11,35.34,35.38,35.03,35.08,18137,25.9500730995895,25.9794449989665,25.7224408794176,25.7591557536389,24699.7986302451,0.0,1.0
2019-12-12,35.54,35.56,35.27,35.27,12202,26.0969325964745,26.111618546163,25.8986722756797,25.8986722756797,16617.2433636352,0.0,1.0
2019-12-13,35.5,35.56,35.43,35.46,12948,26.0675606970975,26.111618546163,26.0161598731878,26.0381887977205,17633.1803861947,0.0,1.0
2019-12-16,35.59,35.62,35.45,35.62,14151,26.1336474706958,26.1556763952286,26.0308458228763,26.1556763952286,19271.4809735126,0.0,1.0
2019-12-17,35.45,35.79,35.42,35.79,28782,26.0308458228763,26.2805069675809,26.0088168983435,26.2805069675809,39196.6479669026,0.0,1.0
2019-12-18,35.64,35.67,35.45,35.49,13533,26.1703623449171,26.1923912694498,26.0308458228763,26.0602177222533,18429.8602229203,0.0,1.0
2019-12-19,35.56,35.72,35.49,35.64,67035,26.111618546163,26.2291061436711,26.0602177222533,26.1703623449171,91291.3382135128,0.0,1.0
2019-12-20,35.59,35.69,35.49,35.5,15219,26.1336474706958,26.2070772191383,26.0602177222533,26.0675606970975,20725.93236774,0.0,1.0
2019-12-23,35.51,35.56,35.36,35.49,44770,26.1850482946056,26.221918258411,26.0744384031893,26.1703003090834,60713.3766611197,0.15,1.0
2019-12-24,35.57,35.76,35.52,35.58,4868,26.2292922511721,26.3693981136326,26.1924222873667,26.2366662439332,6601.57957530334,0.0,1.0
2019-12-26,35.72,35.79,35.5,35.55,14507,26.3399021425883,26.3915200919159,26.1776743018445,26.2145442656499,19673.1953366733,0.0,1.0
2019-12-27,35.72,35.79,35.61,35.62,16398,26.3399021425883,26.3915200919159,26.2587882222164,26.2661622149775,22237.6133680823,0.0,1.0
2019-12-30,35.83,35.88,35.66,35.73,20881,26.4210160629602,26.4578860267656,26.2956581860218,26.3472761353494,28317.0877386831,0.0,1.0
2019-12-31,35.94,35.95,35.81,35.81,22104,26.5021299833321,26.5095039760932,26.4062680774381,26.4062680774381,29975.6193369978,0.0,1.0
2020-01-02,35.94,35.99,35.67,35.96,46223,26.5021299833321,26.5389999471376,26.3030321787829,26.5168779688543,62683.8152648413,0.0,1.0
2020-01-03,35.75,35.92,35.65,35.86,133641,26.3620241208716,26.48738199781,26.2882841932607,26.4431380412435,181232.88743285,0.0,1.0
2020-01-06,35.76,35.93,35.64,35.89,60535,26.3693981136326,26.4947559905711,26.2809102004997,26.4652600195267,82092.5677056264,0.0,1.0
2020-01-07,35.72,35.82,35.54,35.62,282504,26.3399021425883,26.4136420701991,26.2071702728888,26.2661622149775,383108.594153964,0.0,1.0
2020-01-08,35.95,35.95,35.76,35.76,17184,26.5095039760932,26.5095039760932,26.3693981136326,26.3693981136326,23303.5216561243,0.0,1.0
2020-01-09,35.91,35.97,35.87,35.97,51854,26.4800080050489,26.5242519616154,26.4505120340046,26.5242519616154,70320.1124276458,0.0,1.0
2020-01-10,35.98,36.07,35.87,35.87,8967,26.5316259543765,26.5979918892262,26.4505120340046,26.4505120340046,12160.3048586165,0.0,1.0
2020-01-13,35.93,35.95,35.75,35.87,99137,26.4947559905711,26.5095039760932,26.3620241208716,26.4505120340046,134441.412152187,0.0,1.0
2020-01-14,35.97,36.04,35.88,35.99,19785,26.5242519616154,26.575869910943,26.4578860267656,26.5389999471376,26830.7830520495,0.0,1.0
2020-01-15,35.86,35.99,35.8,35.87,45229,26.4431380412435,26.5389999471376,26.398894084677,26.4505120340046,61335.8345545183,0.0,1.0
2020-01-16,35.85,35.95,35.78,35.9,11360,26.4357640484824,26.5095039760932,26.3841460991548,26.4726340122878,15405.4938322609,0.0,1.0
2020-01-17,35.95,35.99,35.84,35.89,102558,26.5095039760932,26.5389999471376,26.4283900557213,26.4652600195267,139080.689828258,0.0,1.0
2020-01-21,35.66,35.95,35.63,35.76,28497,26.398894084677,26.6135794263639,26.3766852562266,26.4729235128449,38494.1511845318,0.14,1.0
2020-01-22,35.74,35.79,35.65,35.68,37403,26.4581176272113,26.4951323412953,26.3914911418602,26.4136999703106,50524.5021144347,0.0,1.0
2020-01-23,35.8,35.92,35.64,35.82,6015,26.5025352841121,26.5913705979135,26.3840881990434,26.5173411697456,8125.14718654451,0.0,1.0
2020-01-24,35.72,35.9,35.68,35.82,28046,26.4433117415777,26.57656471228,26.4136999703106,26.5173411697456,37884.9339973114,0.0,1.0
2020-01-27,35.48,35.6,35.44,35.6,56890,26.2656411139747,26.3544764277762,26.2360293427076,26.3544764277762,76847.8176961793,0.0,1.0
2020-01-28,35.59,35.59,35.46,35.47,57907,26.3470734849594,26.3470734849594,26.2508352283412,26.2582381711579,78221.5956992909,0.0,1.0
2020-01-29,35.63,35.64,35.52,35.63,14821,26.3766852562266,26.3840881990434,26.2952528852419,26.3766852562266,20020.4167002122,0.0,1.0
2020-01-30,35.4,35.47,35.33,35.46,6770,26.2064175714404,26.2582381711579,26.1545969717229,26.2508352283412,9145.01187911994,0.0,1.0
2020-01-31,35.27,35.29,35.2,35.25,4556,26.1101793148221,26.1249852004557,26.0583587151046,26.0953734291885,6154.30932367363,0.0,1.0
2020-02-03,35.41,35.43,35.35,35.38,85400,26.2138205142572,26.2286263998908,26.1694028573565,26.1916116858068,115359.529464822,0.0,1.0
2020-02-04,35.51,35.67,35.43,35.43,25311,26.2878499424251,26.4062970274938,26.2286263998908,26.2286263998908,34190.4572632799,0.0,1.0
2020-02-05,35.64,35.65,35.56,35.63,79522,26.3840881990434,26.3914911418602,26.3248646565091,26.3766852562266,107419.443818519,0.0,1.0
2020-02-06,35.47,35.65,35.45,35.65,9522,26.2582381711579,26.3914911418602,26.2434322855244,26.3914911418602,12862.4524539114,0.0,1.0
2020-02-07,35.27,35.36,35.26,35.36,7748,26.1101793148221,26.1768058001732,26.1027763720053,26.1768058001732,10466.1081298998,0.0,1.0
2020-02-10,35.28,35.28,35.19,35.27,5967,26.1175822576389,26.1175822576389,26.0509557722878,26.1101793148221,8060.30810675166,0.0,1.0
2020-02-11,35.39,35.49,35.38,35.4,25637,26.1990146286236,26.2730440567915,26.1916116858068,26.2064175714404,34630.8226802065,0.0,1.0
2020-02-12,35.46,35.51,35.41,35.49,5524,26.2508352283412,26.2878499424251,26.2138205142572,26.2730440567915,7461.8974328299,0.0,1.0
2020-02-13,35.42,35.49,35.39,35.39,4943,26.221223457074,26.2730440567915,26.1990146286236,26.1990146286236,6677.07440450367,0.0,1.0
2020-02-14,35.51,35.57,35.45,35.5,7660,26.2878499424251,26.3322675993259,26.2434322855244,26.2804469996083,10347.2364836128,0.0,1.0
2020-02-18,35.49,35.52,35.35,35.35,83198,26.2730440567915,26.2952528852419,26.1694028573565,26.1694028573565,112385.036679324,0.0,1.0
2020-02-19,35.53,35.59,35.4,35.5,62999,26.3026558280587,26.3470734849594,26.2064175714404,26.2804469996083,85099.9414139848,0.0,1.0
2020-02-20,35.25,35.41,35.19,35.35,35487,26.0953734291885,26.2138205142572,26.0509557722878,26.1694028573565,47936.3421793692,0.0,1.0
2020-02-21,35.26,35.38,35.11,35.2,11129,26.1027763720053,26.1916116858068,25.9917322297535,26.0583587151046,15033.2108128103,0.0,1.0
2020-02-24,34.92,35.07,34.89,34.9,21490,25.8510763162344,25.9621204584863,25.8288674877841,25.8362704306009,29028.9963489347,0.0,1.0
2020-02-25,34.83,34.99,34.75,34.89,11141,25.8880910303184,26.0070142162171,25.8286294373691,25.9326872250304,14989.1712581493,0.14,1.0
2020-02-26,34.64,34.9,34.64,34.79,42038,25.7468697470637,25.9401199241491,25.7468697470637,25.8583602338437,56558.1887936522,0.0,1.0
2020-02-27,34.44,34.59,34.38,34.55,28142,25.5982157646904,25.7097062514704,25.5536195699784,25.6799754549957,37862.4232606441,0.0,1.0
2020-02-28,34.09,34.13,33.93,33.99,30732,25.338071295537,25.3678020920117,25.2191481096383,25.2637443043503,41347.0255008925,0.0,1.0
2020-03-02,34.33,34.33,33.95,34.13,26964,25.516456074385,25.516456074385,25.2340135078757,25.3678020920117,36277.5346741528,0.0,1.0
2020-03-03,34.74,34.92,34.35,34.39,13391,25.8211967382504,25.9549853223864,25.5313214726224,25.561052269097,18016.3353664731,0.0,1.0
2020-03-04,34.81,34.93,34.76,34.93,27560,25.8732256320811,25.9624180215051,25.8360621364877,25.9624180215051,37079.396811291,0.0,1.0
2020-03-05,34.47,34.8,34.37,34.51,12102,25.6205138620464,25.8657929329624,25.5461868708597,25.650244658521,16282.1066839711,0.0,1.0
2020-03-06,34.23,34.35,34.12,34.35,11815,25.4421290831983,25.5313214726224,25.360369392893,25.5313214726224,15895.9750843761,0.0,1.0
2020-03-09,32.09,33.44,31.6,33.44,42656,23.8515314718035,24.8549458528236,23.4873292149888,24.8549458528236,57389.6498687385,0.0,1.0
2020-03-10,32.64,33.12,32.29,33.12,39644,24.2603299233302,24.6170994810263,24.0001854541769,24.6170994810263,53337.2861823957,0.0,1.0
2020-03-11,31.85,32.67,31.73,32.53,15917,23.6731466929555,24.2826280206862,23.5839543035315,24.1785702330249,21414.831605418,0.0,1.0
2020-03-12,29.99,31.62,28.0,30.5,60657,22.2906646568834,23.5021946132262,20.8115575322686,22.6697323119354,81608.3081415994,0.0,1.0
2020-03-13,28.99,30.61,28.76,29.83,14568,21.5473947450167,22.7514920022408,21.3764426652873,22.1717414709847,19599.878546694,0.0,1.0
2020-03-16,29.6,30.95,27.47,27.71,43845,22.0007893912554,23.0042037722755,20.4176244789792,20.5960092578272,58989.3379242037,0.0,1.0
2020-03-17,29.56,31.0,28.91,31.0,52902,21.9710585947807,23.0413672678688,21.4879331520673,23.0413672678688,71174.6825149099,0.0,1.0
2020-03-18,27.36,29.4,26.66,28.53,43120,20.3358647886739,21.852135408882,19.8155758503672,21.205490585558,58013.9183781882,0.0,1.0
2020-03-19,27.99,29.54,26.6,27.0,46313,20.8041248331499,21.9561931965434,19.7709796556552,20.0682876204019,62309.8005994675,0.0,1.0
2020-03-20,29.25,30.5,26.52,27.13,47879,21.740644922102,22.6697323119354,19.7115180627058,20.1649127089445,64416.7068188608,0.0,1.0
2020-03-23,28.6,28.6,26.52,27.48,61380,21.2575194793886,21.2575194793886,19.7115180627058,20.4250571780979,82581.0368750743,0.0,1.0
2020-03-24,28.61,29.34,26.91,27.67,23678,21.3690099661686,21.9142520939318,20.0992680248025,20.6669173632956,31701.4022209032,0.14,1.0
2020-03-25,29.5,29.73,27.15,28.65,38467,22.0337572178251,22.2055458334217,20.2785257106424,21.398886247142,51501.7247753813,0.0,1.0
2020-03-26,29.94,30.8,28.7,30.17,17824,22.3623963085316,23.004736349458,21.4362315983586,22.5341849241282,23863.746650282,0.0,1.0
2020-03-27,29.75,30.55,27.99,29.37,71729,22.2204839739083,22.8180095933748,20.9059276110821,21.9366593046618,96034.7106978277,0.0,1.0
2020-03-30,29.24,30.22,28.48,29.13,897723,21.8395613914985,22.5715302753449,21.2719120530053,21.7574016188218,1201920.68189694,0.0,1.0
2020-03-31,29.53,30.12,28.68,29.26,64626,22.0561644285551,22.4968395729116,21.421293457872,21.8544995319851,86524.8255734472,0.0,1.0
2020-04-01,29.27,29.57,28.2,29.05,133421,21.8619686022285,22.0860407095284,21.0627780861921,21.6976490568752,178631.336502876,0.0,1.0
2020-04-02,28.98,29.64,28.55,28.64,42529,21.6453655651719,22.1383242012317,21.3241955447087,21.3914171768986,56940.1526755971,0.0,1.0
2020-04-03,28.58,30.03,28.17,28.41,37485,21.3466027554387,22.4296179407216,21.0403708754621,21.219628561302,50186.9694336748,0.0,1.0
2020-04-06,28.54,29.78,28.35,28.75,56614,21.3167264744653,22.2428911846383,21.1748141398421,21.4735769495753,75797.9215024163,0.0,1.0
2020-04-07,30.0,30.0,28.67,28.67,36120,22.4072107299916,22.4072107299916,21.4138243876286,21.4138243876286,48359.4327316083,0.0,1.0
2020-04-08,29.64,29.9,29.32,29.9,44186,22.1383242012317,22.3325200275583,21.8993139534451,22.3325200275583,59158.634957886,0.0,1.0
2020-04-09,30.03,30.22,29.24,29.6,56325,22.4296179407216,22.5715302753449,21.8395613914985,22.1084479202584,75410.9924863742,0.0,1.0
2020-04-13,30.03,30.18,29.73,29.8,39488,22.4296179407216,22.5416539943715,22.2055458334217,22.257829325125,52868.6954514326,0.0,1.0
2020-04-14,30.4,30.5,30.2,30.2,31416,22.7059735397248,22.7806642421581,22.5565921348582,22.5565921348582,42061.4600967942,0.0,1.0
2020-04-15,30.04,30.59,29.92,30.0,7118,22.4370870109649,22.8478858743481,22.3474581680449,22.4072107299916,9529.96794528206,0.0,1.0
2020-04-16,29.99,30.4,29.88,30.4,22689,22.3997416597483,22.7059735397248,22.3175818870716,22.7059735397248,30377.274896109,0.0,1.0
2020-04-17,30.2,30.38,30.08,30.17,15614,22.5565921348582,22.6910353992381,22.4669632919382,22.5341849241282,20904.877704079,0.0,1.0
2020-04-20,30.32,30.32,29.07,29.5,13190,22.6462209777782,22.6462209777782,21.7125871973618,22.0337572178251,17659.4938463431,0.0,1.0
2020-04-21,29.85,29.85,29.24,29.78,17116,22.3997416597483,22.3997416597483,21.9419914951772,22.3472129523385,22808.8612699536,0.14,1.0
2020-04-22,29.91,30.28,29.3,30.28,7710,22.4447662660995,22.7224180052656,21.9870161015284,22.7224180052656,10274.3818877859,0.0,1.0
2020-04-23,29.85,30.22,29.34,30.22,8291,22.3997416597483,22.6773933989143,22.0170325057626,22.6773933989143,11048.6251921702,0.0,1.0
2020-04-24,29.63,30.04,29.59,29.85,4040,22.2346514364603,22.5423195798606,22.2046350322262,22.3997416597483,5383.72280501361,0.0,1.0
2020-04-27,29.48,29.93,29.2,29.31,11964,22.1220899205822,22.4597744682166,21.911975090943,21.994520202587,15943.2820889066,0.0,1.0
2020-04-28,29.91,29.93,29.41,29.72,68111,22.4447662660995,22.4597744682166,22.0695612131724,22.3021883459872,90765.0356367034,0.0,1.0
2020-04-29,30.4,30.44,29.87,29.87,9102,22.8124672179681,22.8424836222022,22.4147498618653,22.4147498618653,12129.3675671371,0.0,1.0
2020-04-30,29.98,30.48,29.89,30.22,49970,22.4972949735093,22.8725000264364,22.4297580639824,22.6773933989143,66590.2545956757,0.0,1.0
2020-05-01,29.85,29.98,29.6,29.79,18210,22.3997416597483,22.4972949735093,22.2121391332847,22.354717053397,24266.7307622024,0.0,1.0
2020-05-04,30.47,30.47,29.51,29.51,17246,22.8649959253779,22.8649959253779,22.1446022237578,22.1446022237578,22982.0998750655,0.0,1.0
2020-05-05,30.61,30.66,30.31,30.44,19136,22.9700533401975,23.0075738454902,22.7449303084412,22.8424836222022,25500.7226724604,0.0,1.0
2020-05-06,30.39,30.5,30.07,30.5,4302,22.8049631169095,22.8875082285535,22.5648318830362,22.8875082285535,5732.86522454667,0.0,1.0
2020-05-07,30.32,30.63,30.1,30.1,7761,22.7524344094997,22.9850615423145,22.5873441862118,22.5873441862118,10342.3447251759,0.0,1.0
2020-05-08,30.53,30.7,30.36,30.44,11285,22.9100205317291,23.0375902497243,22.7824508137339,22.8424836222022,15038.443528361,0.0,1.0
2020-05-11,30.6,30.84,30.42,30.62,3461,22.9625492391389,23.1426476645439,22.8274754200852,22.977557441256,4612.14470993864,0.0,1.0
2020-05-12,30.8,30.85,30.62,30.72,4828,23.1126312603098,23.1501517656025,22.977557441256,23.0525984518414,6433.81527292219,0.0,1.0
2020-05-13,30.62,30.85,30.5,30.78,81953,22.977557441256,23.1501517656025,22.8875082285535,23.0976230581927,109210.949267149,0.0,1.0
2020-05-14,30.61,30.84,30.23,30.23,8332,22.9700533401975,23.1426476645439,22.6848974999729,22.6848974999729,11103.2619830132,0.0,1.0
2020-05-15,30.37,30.77,30.18,30.48,9801,22.7899549147925,23.0901189571341,22.6473769946802,22.8725000264364,13060.8582207768,0.0,1.0
2020-05-18,30.81,31.02,30.76,30.8,43423,23.1201353613683,23.2777214835977,23.0826148560756,23.1126312603098,57865.6919213133,0.0,1.0
2020-05-19,31.28,31.69,31.07,31.07,9216,23.4728281111198,23.78049625452,23.3152419888904,23.3152419888904,12281.2844977736,0.0,1.0
2020-05-20,31.68,31.7,31.53,31.53,8923,23.7729921534615,23.7880003555786,23.6604306375833,23.6604306375833,11890.8313339446,0.0,1.0
2020-05-21,31.91,31.95,31.81,31.81,9472,23.9455864778079,23.9756028820421,23.8705454672225,23.8705454672225,12622.4312893785,0.0,1.0
2020-05-22,31.69,31.95,31.37,31.91,5979,23.78049625452,23.9756028820421,23.5403650206467,23.9455864778079,7967.6432304892,0.0,1.0
2020-05-26,32.3,32.33,32.03,32.03,29038,24.3433038339107,24.3659137136326,24.1398149164136,24.1398149164136,38529.1744456415,0.14,1.0
2020-05-27,32.3,32.38,32.19,32.34,10730,24.3433038339107,24.4035968465024,24.260400941597,24.3734503402065,14237.1389834608,0.0,1.0
2020-05-28,32.24,32.4,32.22,32.22,20594,24.2980840744669,24.4186700996503,24.2830108213189,24.2830108213189,27325.2227609871,0.0,1.0
2020-05-29,32.39,32.43,32.11,32.37,3644,24.4111334730764,24.4412799793722,24.2001079290053,24.3960602199284,4835.05446931324,0.0,1.0
2020-06-01,32.47,32.5,32.42,32.5,4900,24.4714264856681,24.49403636539,24.4337433527983,24.49403636539,6501.58257399421,0.0,1.0
2020-06-02,32.96,33.1,32.65,32.74,11308,24.8407211877924,24.946233959828,24.6070857639995,24.6749154031652,15004.0603564748,0.0,1.0
2020-06-03,33.1,33.32,32.97,33.15,18733,24.946233959828,25.1120397444552,24.8482578143664,24.9839170926978,24855.9482364558,0.0,1.0
2020-06-04,32.98,33.17,32.5,33.07,10222,24.8557944409404,24.9989903458457,24.49403636539,24.9236240801061,13563.0973615038,0.0,1.0
2020-06-05,33.09,33.29,33.04,33.29,11056,24.938697333254,25.0894298647333,24.9010142003842,25.0894298647333,14669.6932526694,0.0,1.0
2020-06-08,33.19,33.3,32.76,33.15,10242,25.0140635989937,25.0969664913073,24.6899886563131,24.9839170926978,13589.6344332344,0.0,1.0
2020-06-09,33.09,33.24,32.77,33.1,9120,24.938697333254,25.0517467318635,24.6975252828871,24.946233959828,12100.9047091484,0.0,1.0
2020-06-10,33.31,33.35,32.88,33.17,12984,25.1045031178813,25.1346496241771,24.7804281752007,24.9989903458457,17227.8669674981,0.0,1.0
2020-06-11,32.58,32.89,32.26,32.58,5360,24.5543293779817,24.7879648017747,24.3131573276148,24.5543293779817,7111.93522379775,0.0,1.0
2020-06-12,32.73,32.86,32.6,32.76,6937,24.6673787765912,24.7653549220528,24.5694026311297,24.6899886563131,9204.38332975466,0.0,1.0
2020-06-15,32.68,32.68,32.2,32.42,122014,24.6296956437214,24.6296956437214,24.267937568171,24.4337433527983,161894.713506802,0.0,1.0
2020-06-16,32.45,32.79,32.3,32.59,8677,24.4563532325202,24.712598536035,24.3433038339107,24.5618660045557,11513.1085703158,0.0,1.0
2020-06-17,32.48,32.5,32.18,32.29,4475,24.4789631122421,24.49403636539,24.2528643150231,24.3357672073367,5937.66979971919,0.0,1.0
2020-06-18,32.35,32.75,32.0,32.0,7488,24.3809869667805,24.6824520297391,24.1172050366917,24.1172050366917,9935.47965593237,0.0,1.0
2020-06-19,32.31,32.48,32.07,32.33,7333,24.3508404604846,24.4789631122421,24.1699614227095,24.3659137136326,9729.81735002033,0.0,1.0
2020-06-22,32.37,32.58,32.28,32.28,5130,24.3960602199284,24.5543293779817,24.3282305807627,24.3282305807627,6806.75889889599,0.0,1.0
2020-06-23,32.44,32.6,32.33,32.36,10192,24.5543293779817,24.675435811412,24.4710687049984,24.4937761612666,13465.1806168439,0.14,1.0
2020-06-24,32.28,32.51,32.02,32.29,134023,24.4332229445515,24.6073134426075,24.2364249902273,24.4407920966409,177064.747037997,0.0,1.0
2020-06-25,32.36,32.44,32.18,32.25,14372,24.4937761612666,24.5543293779817,24.3575314236576,24.4105154882833,18987.5957442387,0.0,1.0
2020-06-26,32.19,32.5,32.12,32.5,8749,24.365100575747,24.5997442905181,24.3121165111212,24.5997442905181,11558.7583611428,0.0,1.0
2020-06-29,32.29,32.4,31.95,32.12,60281,24.4407920966409,24.5240527696242,24.1834409256016,24.3121165111212,79640.3603575319,0.0,1.0
2020-06-30,31.93,32.18,31.88,32.09,5541,24.1683026214228,24.3575314236576,24.1304568609759,24.2894090548531,7320.50292365896,0.0,1.0
2020-07-01,32.22,32.39,31.91,31.98,7600,24.3878080320151,24.5164836175348,24.153164317244,24.2061483818698,10040.7547770814,0.0,1.0
2020-07-02,32.49,32.64,32.31,32.31,3000,24.5921751384287,24.7057124197695,24.4559304008197,24.4559304008197,3963.45583305844,0.0,1.0
2020-07-06,32.5,32.74,32.34,32.34,7000,24.5997442905181,24.7814039406634,24.4786378570878,24.4786378570878,9248.06361046969,0.0,1.0
2020-07-07,32.22,32.5,32.15,32.23,11400,24.3878080320151,24.5997442905181,24.3348239673894,24.3953771841045,15061.1321656221,0.0,1.0
2020-07-08,32.54,32.54,32.26,32.26,5400,24.6300208988756,24.6300208988756,24.4180846403727,24.4180846403727,7134.22049950521,0.0,1.0
2020-07-09,32.44,32.77,32.36,32.77,8422,24.5543293779817,24.8041113969316,24.4937761612666,24.8041113969316,11126.7416753394,0.0,1.0
2020-07-10,32.75,32.86,32.35,32.47,5500,24.7889730927528,24.8722337657361,24.4862070091772,24.5770368342499,7266.33569394049,0.0,1.0
2020-07-13,32.47,32.85,32.25,32.85,25900,24.5770368342499,24.8646646136467,24.4105154882833,24.8646646136467,34217.8353587379,0.0,1.0
2020-07-14,32.56,32.56,32.24,32.24,4200,24.6451592030544,24.6451592030544,24.4029463361939,24.4029463361939,5548.83816628182,0.0,1.0
2020-07-15,32.61,32.89,32.56,32.56,3700,24.6830049635014,24.8949412220043,24.6451592030544,24.6451592030544,4888.26219410541,0.0,1.0
2020-07-16,32.58,32.66,32.26,32.6,586517,24.6602975072332,24.7208507239483,24.4180846403727,24.675435811412,774878.07494598,0.0,1.0
2020-07-17,32.52,32.6,32.43,32.46,7018,24.6148825946968,24.675435811412,24.5467602258923,24.5694676821605,9271.84434546807,0.0,1.0
2020-07-20,32.58,32.62,32.3,32.4,5077,24.6602975072332,24.6905741155907,24.4483612487303,24.5240527696242,6707.48842147924,0.0,1.0
2020-07-21,32.93,33.0,32.45,32.79,41068,24.9252178303618,24.9782018949876,24.5618985300711,24.8192497011104,54257.0680506815,0.0,1.0
2020-07-22,33.0783,33.1415,32.905,32.905,23776,25.0374683558475,25.0853053970524,24.9062949501384,24.9062949501384,31411.7086289325,0.0,1.0
2020-07-23,32.88,32.9589,32.45,32.86,39282,24.8873720699149,24.9470926799002,24.5618985300711,24.8722337657361,51897.4906780673,0.0,1.0
2020-07-24,32.9372,32.98,32.871,32.97,25466,24.9306676198662,24.9630635908088,24.8805598330344,24.9554944387194,33644.4554148888,0.0,1.0
2020-07-27,33.1625,33.2984,32.98,32.98,16191,25.1012006164402,25.204065393335,24.9630635908088,24.9630635908088,21390.7711310164,0.0,1.0
2020-07-28,33.032,33.41,32.91,33.27,13307,25.1083913109251,25.3957179007631,25.0156562739932,25.2893006452675,17506.371418098,0.14,1.0
2020-07-29,33.01,33.1443,32.78,32.8,6793,25.0916685993472,25.1937531522976,24.9168402510331,24.9320427161039,8936.70857767641,0.0,1.0
2020-07-30,32.994,33.27,32.8243,33.02,9598,25.0795066272906,25.2893006452675,24.9505137111649,25.0992698318826,12626.8995920121,0.0,1.0
2020-07-31,32.99,33.16,32.75,33.16,10441,25.0764661342764,25.2056870873782,24.8940365534269,25.2056870873782,13735.9302604916,0.0,1.0
2020-08-03,32.73,32.83,32.4524,32.83,12372,24.8788340883561,24.9548464137101,24.6678238731734,24.9548464137101,16276.3077466528,0.0,1.0
2020-08-04,32.575,32.64,32.3,32.64,26715,24.7610149840574,24.8104229955375,24.551981089334,24.8104229955375,35145.6160242346,0.0,1.0
2020-08-05,32.67,33.44,32.0995,32.65,12528,24.8332266931437,25.4185215983693,24.3995763769993,24.8180242280729,16481.5376212469,0.0,1.0
2020-08-06,32.91,32.97,32.632,32.84,10725,25.0156562739932,25.0612636692056,24.8043420095092,24.9624476462455,14109.5538783424,0.0,1.0
2020-08-07,32.5505,32.8,32.45,32.8,6943,24.7423919643457,24.9320427161039,24.665999577365,24.9320427161039,9134.04499555532,0.0,1.0
2020-08-10,32.66,33.0,32.5,32.5,4837,24.8256254606083,25.0840673668118,24.7040057400419,24.7040057400419,6363.44168853537,0.0,1.0
2020-08-11,32.64,33.0,32.4,32.4,18305,24.8104229955375,25.0840673668118,24.627993414688,24.627993414688,24081.6208618234,0.0,1.0
2020-08-12,32.6372,32.68,32.33,32.68,6453,24.8082946504276,24.8408279256791,24.5747847869402,24.8408279256791,8489.41269715087,0.0,1.0
2020-08-13,32.5353,32.96,32.4284,32.65,9973,24.7308380908919,25.0536624366702,24.6495809150885,24.8180242280729,13120.2406367094,0.0,1.0
2020-08-14,32.59,32.75,32.421,32.75,7368,24.7724168328605,24.8940365534269,24.6439560030123,24.8940365534269,9693.16484621225,0.0,1.0
2020-08-17,32.2,32.74,31.92,32.57,8681,24.47596876398,24.8864353208915,24.2631342529889,24.7572143677897,11420.5162907123,0.0,1.0
2020-08-18,32.46,32.78,30.9,32.34,10818,24.6736008099003,24.9168402510331,23.4878085343783,24.5823860194756,14231.9024574273,0.0,1.0
2020-08-19,32.525,32.75,32.4,32.4,32961,24.7230088213804,24.8940365534269,24.627993414688,24.627993414688,43362.7044647126,0.0,1.0
2020-08-20,32.525,32.72,32.23,32.23,3490,24.7230088213804,24.8712328558207,24.4987724615862,24.4987724615862,4591.36065598273,0.0,1.0
2020-08-21,32.21,32.3188,32.19,32.23,12573,24.4835699965154,24.5662714065005,24.4683675314446,24.4987724615862,16540.7385466106,0.0,1.0
2020-08-24,32.39,32.74,32.24,32.43,12892,24.6203921821526,24.8864353208915,24.5063736941216,24.6507971122942,16960.407328633,0.0,1.0
2020-08-25,32.4145,32.75,32.25,32.42,3692,24.7416318410922,24.9977153062909,24.616070797798,24.7458299306856,4836.96203906965,0.135,1.0
2020-08-26,32.32,32.32,32.13,32.2299,8733,24.669501028987,24.669501028987,24.5244761157596,24.6007286885565,11441.2755924148,0.0,1.0
2020-08-27,32.2398,32.57,32.05,32.57,5053,24.6082852498247,24.8603232832335,24.4634129944008,24.8603232832335,6620.03499009182,0.0,1.0
2020-08-28,32.6674,32.78,32.36,32.47,54536,24.9346676334879,25.0206139768005,24.7000325896664,24.7839943815349,71448.68953486,0.0,1.0
2020-08-31,32.41,32.77,32.38,32.77,35822,24.7381970405157,25.0129810866307,24.7152983700061,25.0129810866307,46931.1089283731,0.0,1.0
2020-09-01,32.98,32.98,32.66,32.66,2245,25.1732717801977,25.1732717801977,24.9290192947622,24.9290192947622,2941.21879136278,0.0,1.0
2020-09-02,32.8573,32.94,32.67,32.94,6511,25.0796162178135,25.1427402195183,24.9366521849321,25.1427402195183,8530.18955481653,0.0,1.0
2020-09-03,32.88,32.967,32.67,32.95,22308,25.0969428784991,25.1633490229769,24.9366521849321,25.1503731096882,29226.1509121252,0.0,1.0
2020-09-04,32.6849,32.88,32.51,32.87,12085,24.9480251912852,25.0969428784991,24.8145259422143,25.0893099883293,15832.7969236611,0.0,1.0
2020-09-08,32.47,32.59,31.0552,32.0,14316,24.7839943815349,24.8755890635732,23.7040930803031,24.4252485435515,18755.6740388194,0.0,1.0
2020-09-09,32.6293,32.74,32.39,32.74,28480,24.9055863219407,24.9900824161211,24.722931260176,24.9900824161211,37312.2098788473,0.0,1.0
2020-09-10,32.5926,32.75,32.5616,32.655,8224,24.8775736150174,24.9977153062909,24.8539116554908,24.9252028496773,10774.4246504087,0.0,1.0
2020-09-11,32.7273,32.7273,32.4501,32.632,3247,24.9803886456054,24.9803886456054,24.7688049300969,24.9076472022866,4253.95875971267,0.0,1.0
2020-09-14,32.86,32.86,32.74,32.75,1937,25.0816770981594,25.0816770981594,24.9900824161211,24.9977153062909,2537.70191486401,0.0,1.0
2020-09-15,32.712,32.96,32.68,32.96,3344,24.9687103236455,25.158005999858,24.9442850751019,25.158005999858,4381.04037341521,0.0,1.0
2020-09-16,33.0522,33.06,32.82,32.99,7335,25.2283812472241,25.2343349015566,25.05114553748,25.1809046703676,9609.72821142362,0.0,1.0
2020-09-17,33.0468,33.1,32.57,32.6,4173,25.2242594865324,25.264866462236,24.8603232832335,24.8832219537431,5467.12962866676,0.0,1.0
2020-09-18,33.05,33.15,32.65,33.15,6641,25.2267020113867,25.3030309130853,24.9213864045924,25.3030309130853,8700.5051195725,0.0,1.0
2020-09-21,32.4851,32.68,32.3006,32.68,7517,24.7955200456914,24.9442850751019,24.6546932220575,24.9442850751019,9848.17000208196,0.0,1.0
2020-09-22,32.3255,32.52,32.24,32.49,5013,24.7729266907886,24.9219834491174,24.7074030258163,24.898992689478,6541.32366040766,0.13,1.0
2020-09-23,31.6,31.953,31.6,31.93,8253,24.2169334868422,24.4874580919326,24.2169334868422,24.4698318428757,10769.1091500787,0.0,1.0
2020-09-24,31.96,31.97,31.452,31.75,8693,24.4928226025151,24.5004861890616,24.1035124059545,24.3318872850393,11343.2528585526,0.0,1.0
2020-09-25,31.6897,31.94,31.49,31.54,4787,24.2856758581641,24.4774954294222,24.1326340348311,24.1709519675634,6246.42257378246,0.0,1.0
2020-09-28,31.45,31.83,31.38,31.53,61963,24.1019796886452,24.393195977411,24.0483345828199,24.163288381017,80853.787745829,0.0,1.0
2020-09-29,31.6,31.6644,31.41,31.62,4339,24.2169334868422,24.2662869842015,24.0713253424593,24.2322606599352,5661.83988879093,0.0,1.0
2020-09-30,31.74,31.78,31.51,31.53,3697,24.3242236984928,24.3548780446787,24.147961207924,24.163288381017,4824.112023245,0.0,1.0
2020-10-01,32.06,32.06,31.7701,31.8,11377,24.5694584679798,24.5694584679798,24.3472910939977,24.3702052177716,14845.529480243,0.0,1.0
2020-10-02,31.8351,32.05,31.68,31.68,44177,24.3971044065497,24.5617948814334,24.278242179214,24.278242179214,57645.3332028386,0.0,1.0
2020-10-05,31.95,32.1399,31.78,31.78,15065,24.4851590159687,24.6306905244861,24.3548780446787,24.3548780446787,19657.8976549055,0.0,1.0
2020-10-06,31.985,32.2,31.985,32.18,16771,24.5119815688813,24.6767486796304,24.5119815688813,24.6614215065375,21884.0093973064,0.0,1.0
2020-10-07,32.0699,32.1399,31.77,32.13,8773,24.5770454186608,24.6306905244861,24.3472144581322,24.6231035738051,11447.6426237296,0.0,1.0
2020-10-08,32.1754,32.209,32.061,32.0614,11098,24.6578962567261,24.6836459075222,24.5702248266345,24.5705313700963,14481.470174188,0.0,1.0
2020-10-09,32.29,32.6553,32.04,32.04,15568,24.7457209585486,25.0256717750911,24.5541312948869,24.5541312948869,20314.2483034563,0.0,1.0
2020-10-12,32.5677,32.7,32.32,32.57,16252,24.9585387569441,25.0599280069538,24.768711718188,24.9603013818497,21206.7807957202,0.0,1.0
2020-10-13,32.2145,32.46,32.01,32.28,10173,24.6878608801228,24.8760019298386,24.5311405352475,24.7380573720021,13274.4635143282,0.0,1.0
2020-10-14,32.3102,32.3995,32.09,32.12,2324,24.7612014033725,24.8296372312325,24.5924492276192,24.6154399872586,3032.52267839366,0.0,1.0
2020-10-15,32.125,32.25,32.0754,32.22,4352,24.6192717805319,24.7150666123627,24.5812603912614,24.6920758527233,5678.80322563219,0.0,1.0
2020-10-16,32.03,32.1746,32.0,32.154,10811,24.5464677083404,24.6572831698024,24.523476948701,24.6414961815166,14106.9718916153,0.0,1.0
2020-10-19,32.1792,32.37,32.01,32.37,38815,24.6608084196137,24.8070296509204,24.5311405352475,24.8070296509204,50648.609191846,0.0,1.0
2020-10-20,32.3025,32.45,32.08,32.08,3482,24.7553004417317,24.8683383432921,24.5847856410728,24.5847856410728,4543.56452933164,0.0,1.0
2020-10-21,32.423,32.55,32.18,32.25,4444,24.8476466596167,24.9449742087568,24.6614215065375,24.7150666123627,5798.8514555858,0.0,1.0
2020-10-22,32.4241,32.535,32.385,32.385,5840,24.8484896541368,24.9334788289371,24.8185250307401,24.8185250307401,7620.45285792554,0.0,1.0
2020-10-23,32.495,32.52,32.31,32.52,9567,24.9028244827512,24.9219834491174,24.7610481316416,24.9219834491174,12483.711043112,0.0,1.0
2020-10-26,32.3958,32.5485,32.36,32.36,3463,24.8268017042103,24.9438246707748,24.7993660643739,24.7993660643739,4518.77196010208,0.0,1.0
2020-10-27,32.3447,32.4793,32.285,32.3,5133,24.8872674020619,24.9908338655727,24.8413319052447,24.8528734873596,6671.0958024361,0.13,1.0
2020-10-28,32.0181,32.14,31.93,32.14,5778,24.6359686874807,24.7297632781343,24.568181128526,24.7297632781343,7509.36909146227,0.0,1.0
2020-10-29,31.985,31.985,31.89,31.95,2696,24.6105002629472,24.6105002629472,24.5374035762197,24.5835699046792,3503.85238327835,0.0,1.0
2020-10-30,31.8,32.12,31.79,32.12,22231,24.4681540835305,24.7143745019811,24.4604596954539,24.7143745019811,28892.486028435,0.0,1.0
2020-11-02,31.7535,31.9,31.64,31.655,6113,24.4323751789744,24.5450979642963,24.3450438743052,24.35658545642,7944.75134235181,0.0,1.0
2020-11-03,31.955,32.0165,31.9082,31.99,4007,24.5874170987175,24.6347375853885,24.5514073625191,24.6143474569855,5207.69158004315,0.0,1.0
2020-11-04,32.43,32.43,31.93,31.93,60187,24.9529005323551,24.9529005323551,24.568181128526,24.568181128526,78221.944878477,0.0,1.0
2020-11-05,32.8348,32.86,32.61,32.61,7028,25.2643693616952,25.2837592196482,25.0913995177336,25.0913995177336,9133.92972910986,0.0,1.0
2020-11-06,33.2195,33.24,32.82,32.82,35725,25.5603724710013,25.5761459665583,25.2529816673418,25.2529816673418,46429.9430239684,0.0,1.0
2020-11-09,33.32,33.88,33.31,33.88,48827,25.6377010711709,26.0685868034595,25.6300066830944,26.0685868034595,63457.9378035356,0.0,1.0
2020-11-10,33.485,33.5774,33.32,33.35,9194,25.7646584744345,25.8357546202622,25.6377010711709,25.6607842354007,11948.9684020256,0.0,1.0
2020-11-11,33.23,33.5299,33.23,33.49,44699,25.5684515784817,25.7992062768984,25.5684515784817,25.7685056684728,58092.988753768,0.0,1.0
2020-11-12,33.35,33.48,33.23,33.44,8468,25.6607842354007,25.7608112803962,25.5684515784817,25.7300337280899,11005.4235836799,0.0,1.0
2020-11-13,33.47,33.65,33.3,33.61,22879,25.7531168923197,25.8916158776981,25.6223122950178,25.8608383253918,29734.6582629915,0.0,1.0
2020-11-16,33.73,33.75,33.61,33.622,8967,25.9531709823108,25.968559758464,25.8608383253918,25.8700715910837,11653.9481902288,0.0,1.0
2020-11-17,33.7149,33.81,33.42,33.74,28978,25.9415524563152,26.0147260869234,25.7146449519368,25.9608653703874,37661.2145262016,0.0,1.0
2020-11-18,33.57,33.81,33.56,33.61,34637,25.8300607730855,26.0147260869234,25.8223663850089,25.8608383253918,45015.9254449599,0.0,1.0
2020-11-19,33.788,33.83,33.42,33.45,15172,25.997798433155,26.0301148630766,25.7146449519368,25.7377281161665,19718.2671955115,0.0,1.0
2020-11-20,33.89,33.96,33.64,33.64,13701,26.0762811915361,26.1301419080722,25.8839214896216,25.8839214896216,17806.4842371278,0.0,1.0
2020-11-23,33.525,33.75,33.51,33.72,9405,25.8954630717364,26.0692581259092,25.8838767347916,26.0460854520195,12175.9794032854,0.13,1.0
2020-11-24,33.64,33.77,33.496,33.52,6356,25.9842916549803,26.084706575169,25.8730628203097,25.8916009594215,8228.65763820115,0.0,1.0
2020-11-25,33.86,33.86,33.59,33.78,14701,26.154224596838,26.154224596838,25.9456705318308,26.0924307997989,19032.3310162359,0.0,1.0
2020-11-27,33.755,33.92,33.54,33.85,5288,26.0731202382241,26.2005699446174,25.9070494086813,26.1465003722082,6845.99458634483,0.0,1.0
2020-11-30,33.54,33.9199,33.47,33.47,10801,25.9070494086813,26.2004927023711,25.852979836272,25.852979836272,13983.280545974,0.0,1.0
2020-12-01,33.835,33.953,33.62,33.62,86974,26.1349140352633,26.2260598858961,25.9688432057205,25.9688432057205,112599.004000143,0.0,1.0
2020-12-02,33.95,34.0,33.9097,33.96,9465,26.2237426185071,26.2623637416566,26.1926139932486,26.231466843137,12253.6571028279,0.0,1.0
2020-12-03,34.325,34.34,34.0,34.0,9654,26.5134010421284,26.5249873790732,26.2623637416566,26.2623637416566,12498.3418563867,0.0,1.0
2020-12-04,34.49,34.6,34.425,34.57,11066,26.6408507485217,26.7258172194506,26.5906432884273,26.7026445455609,14326.3570522867,0.0,1.0
2020-12-07,34.35,34.46,34.24,34.3,15188,26.5327116037031,26.617678074632,26.4477451327742,26.4940904805536,19662.8150108558,0.0,1.0
2020-12-08,34.4,34.7233,34.13,34.28,9928,26.5713327268526,26.8210569091372,26.3627786618453,26.4786420312938,12853.0700176308,0.0,1.0
2020-12-09,34.3257,34.78,34.25,34.42,15137,26.5139417378524,26.8648532627888,26.4554693574041,26.5867811761124,19596.7889662447,0.0,1.0
2020-12-10,34.64,34.64,34.26,34.505,14003,26.7567141179702,26.7567141179702,26.463193582034,26.6524370854665,18128.6804448915,0.0,1.0
2020-12-11,34.42,34.6289,34.42,34.51,10632,26.5867811761124,26.748140228631,26.5867811761124,26.6562991977815,13764.4883589293,0.0,1.0
2020-12-14,34.575,34.596,34.5,34.5475,3997,26.7065066578758,26.7227275295986,26.6485749731516,26.6852650401436,5174.62941785558,0.0,1.0
2020-12-15,34.5752,34.5836,34.41,34.41,9906,26.7066611423684,26.7131494910575,26.5790569514825,26.5790569514825,12824.5881944652,0.0,1.0
2020-12-16,34.59,34.6529,34.465,34.63,3471,26.7180929948207,26.7666783677427,26.6215401869469,26.7489898933403,4493.65491853307,0.0,1.0
2020-12-17,34.85,34.99,34.65,34.65,80571,26.9189228351981,27.0270619800166,26.7644383426001,26.7644383426001,104309.498830633,0.0,1.0
2020-12-18,34.81,35.04,34.7298,34.73,33849,26.8880259366785,27.0656831031661,26.8260776551467,26.8262321396393,43821.8741968959,0.0,1.0
2020-12-21,34.44,34.565,34.29,34.33,6722,26.7026445455609,26.7995618094458,26.586343828899,26.6173573533422,8669.76600781985,0.13,1.0
2020-12-22,34.19,34.56,34.19,34.56,40523,26.5088100177911,26.7956851188904,26.5088100177911,26.7956851188904,52264.9401866832,0.0,1.0
2020-12-23,34.42,34.6,34.2401,34.5,13945,26.6871377833393,26.8266986433335,26.5476544571562,26.7491648322256,17985.7017225599,0.0,1.0
2020-12-24,34.71,34.729,34.42,34.65,14131,26.9119858355522,26.9267172596627,26.6871377833393,26.8654655488875,18225.5970628537,0.0,1.0
2020-12-28,34.645,34.73,34.45,34.73,82946,26.8615888583321,26.9274925977738,26.7103979266717,26.9274925977738,106980.424172066,0.0,1.0
2020-12-29,34.51,34.671,34.5,34.56,6485,26.7569182133364,26.8817476492201,26.7491648322256,26.7956851188904,8364.09291292945,0.0,1.0
2020-12-30,34.78,34.78,34.49,34.72,11604,26.9662595033277,26.9662595033277,26.7414114511148,26.919739216663,14966.3738105834,0.0,1.0
2020-12-31,34.79,34.85,34.555,34.65,9041,26.9740128844385,27.0205331711033,26.791808428335,26.8654655488875,11660.7192021273,0.0,1.0
2021-01-04,34.801,34.9985,34.78,34.85,70139,26.9825416036604,27.1356708805985,26.9662595033277,27.0205331711033,90462.4692089374,0.0,1.0
2021-01-05,34.86,34.91,34.65,34.8,28304,27.0282865522141,27.067053457768,26.8654655488875,26.9817662655493,36505.3640412575,0.0,1.0
2021-01-06,34.79,34.89,34.79,34.8,8603,26.9740128844385,27.0515466955464,26.9740128844385,26.9817662655493,11095.8043685323,0.0,1.0
2021-01-07,34.45,34.68,34.39,34.68,43224,26.7103979266717,26.8887256922198,26.6638776400069,26.8887256922198,55748.5816605185,0.0,1.0
2021-01-08,34.47,34.67,34.24,34.62,22140,26.7259046888932,26.8809723111091,26.5475769233451,26.8422054055551,28555.284054319,0.0,1.0
2021-01-11,34.152,34.4099,34.0,34.18,8750,26.4793471695701,26.6793068684174,26.3614957766861,26.5010566366803,11285.399072958,0.0,1.0
2021-01-12,34.335,34.5,34.05,34.335,54698,26.6212340438976,26.7491648322256,26.4002626822401,26.6212340438976,70547.2866848751,0.0,1.0
2021-01-13,34.33,34.53,34.25,34.43,24131,26.6173573533422,26.772424975558,26.5553303044559,26.6948911644501,31123.1960033771,0.0,1.0
2021-01-14,34.495,34.6,34.3,34.59,7377,26.7452881416702,26.8266986433335,26.5940972100098,26.8189452622227,9514.55873842415,0.0,1.0
2021-01-15,34.36,34.5,34.18,34.41,14777,26.6406174966746,26.7491648322256,26.5010566366803,26.6793844022285,19058.7819544115,0.0,1.0
2021-01-19,34.33,34.73,34.26,34.28,16252,26.6173573533422,26.9274925977738,26.5630836855667,26.5785904477882,20961.1777981387,0.0,1.0
2021-01-20,34.62,34.728,34.26,34.32,17287,26.8422054055551,26.9259419215516,26.5630836855667,26.6096039722314,22296.0792884829,0.0,1.0
2021-01-21,34.61,34.7493,34.4586,34.71,39708,26.8344520244443,26.9424566233176,26.7170658344269,26.9119858355522,51213.7858730305,0.0,1.0
2021-01-22,34.05,34.41,34.05,34.33,15082,26.4002626822401,26.6793844022285,26.4002626822401,26.6173573533422,19452.1587220974,0.0,1.0
2021-01-25,33.88,34.25,33.87,34.06,17292,26.3692491577969,26.6572250193195,26.3614660264044,26.5093455228619,22217.2787891753,0.13,1.0
2021-01-26,34.22,34.3799,33.885,34.15,85630,26.633875625142,26.7583278961081,26.3731407234932,26.5793937053945,110019.985121275,0.0,1.0
2021-01-27,33.835,34.2055,33.74,34.07,44665,26.3342250665307,26.6225900846229,26.2602853183019,26.5171286542544,57386.9278925811,0.0,1.0
2021-01-28,34.14,34.15,33.82,33.86,279394,26.571610574002,26.5793937053945,26.3225503694419,26.3536828950119,358973.767639535,0.0,1.0
2021-01-29,33.93,34.14,33.86,33.87,33492,26.4081648147594,26.571610574002,26.3536828950119,26.3614660264044,43031.5233175491,0.0,1.0
2021-02-01,34.07,34.2,33.93,33.97,18791,26.5171286542544,26.618309362357,26.4081648147594,26.4392973403294,24143.2388230045,0.0,1.0
2021-02-02,34.34,34.37,33.98,34.3,37684,26.727273201852,26.7506225960295,26.4470804717219,26.696140676282,48417.5302967431,0.0,1.0
2021-02-03,34.36,34.41,34.185,34.25,77346,26.742839464637,26.7817551215995,26.6066346652682,26.6572250193195,99376.4541538025,0.0,1.0
2021-02-04,34.22,34.24,34.034,34.2,85342,26.633875625142,26.649441887927,26.4891093812414,26.618309362357,109649.954107437,0.0,1.0
2021-02-05,34.42,34.45,34.03,34.27,77695,26.789538252992,26.8128876471695,26.4859961286844,26.6727912821045,99824.859792099,0.0,1.0
2021-02-08,34.41,34.5,34.06,34.42,45556,26.7817551215995,26.851803304132,26.5093455228619,26.789538252992,58531.7113416418,0.0,1.0
2021-02-09,34.29,34.48,34.03,34.42,26917,26.6883575448895,26.836237041347,26.4859961286844,26.789538252992,34583.7666648295,0.0,1.0
2021-02-10,34.56,34.57,34.34,34.42,11676,26.898502092487,26.9062852238796,26.727273201852,26.789538252992,15001.6740193391,0.0,1.0
2021-02-11,34.46,34.61,34.42,34.51,13280,26.820670778562,26.9374177494496,26.789538252992,26.8595864355245,17062.5411936299,0.0,1.0
2021-02-12,34.61,34.61,34.24,34.5,55158,26.9374177494496,26.9374177494496,26.649441887927,26.851803304132,70868.6481293852,0.0,1.0
2021-02-16,34.37,34.48,34.22,34.48,23976,26.7506225960295,26.836237041347,26.633875625142,26.836237041347,30805.0819019932,0.0,1.0
2021-02-17,34.27,34.32,34.045,34.21,18276,26.6727912821045,26.711706939067,26.4976708257732,26.6260924937495,23481.5514197876,0.0,1.0
2021-02-18,34.18,34.2701,34.06,34.27,13950,26.602743099572,26.6728691134184,26.5093455228619,26.6727912821045,17923.3772327663,0.0,1.0
2021-02-19,33.93,34.31,33.92,34.13,12301,26.4081648147594,26.7039238076745,26.4003816833669,26.5638274426095,15804.6927125634,0.0,1.0
2021-02-22,33.51,33.63,33.44,33.54,15734,26.1805082215287,26.2742611605494,26.1258190071,26.2039464562839,20138.8886548213,0.1275,1.0
2021-02-23,33.75,33.87,33.49,33.49,4420,26.3680140995701,26.4617670385908,26.164882731692,26.164882731692,5657.422642323,0.0,1.0
2021-02-24,33.93,33.93,33.67,33.86,32027,26.5086435081012,26.5086435081012,26.305512140223,26.4539542936724,40993.2748791127,0.0,1.0
2021-02-25,33.0,33.67,33.0,33.67,26180,25.7820582306908,26.305512140223,25.7820582306908,26.305512140223,33509.3494968362,0.0,1.0
2021-02-26,32.99,33.259,32.87,33.07,131622,25.7742454857724,25.9844083240771,25.6804925467517,25.8367474451195,168470.878513085,0.0,1.0
2021-03-01,33.16,33.32,33.01,33.17,37954,25.907062149385,26.0320660680793,25.7898709756092,25.9148748943034,48579.5970512958,0.0,1.0
2021-03-02,33.07,33.3499,32.9901,33.09,7954,25.8367474451195,26.0554261753853,25.7743236132216,25.8523729349563,10180.8008364337,0.0,1.0
2021-03-03,33.07,33.1,32.9077,33.0,15486,25.8367474451195,25.8601856798747,25.709946595094,25.7820582306908,19821.4586061118,0.0,1.0
2021-03-04,32.75,33.4,32.7301,32.99,30091,25.586739607731,26.0945680274264,25.5711922453434,25.7742454857724,38515.2725633804,0.0,1.0
2021-03-05,32.611,32.76,32.3935,32.76,6375,25.4781424533654,25.5945523526494,25.3082152513904,25.5945523526494,8159.74419565816,0.0,1.0
2021-03-08,32.08,32.57,32.08,32.26,81679,25.0632856981988,25.4461101992,25.0632856981988,25.2039151067298,104545.842534457,0.0,1.0
2021-03-09,32.53,32.69,32.295,32.69,7957,25.4148592195264,25.5398631382207,25.2312597139442,25.5398631382207,10184.6407160552,0.0,1.0
2021-03-10,32.82,32.83,32.42,32.42,49597,25.6414288221597,25.6492415670781,25.3289190254241,25.3289190254241,63482.1698622837,0.0,1.0
2021-03-11,33.0207,33.035,32.63,32.7734,20608,25.7982306126719,25.8094028379052,25.4929866687103,25.60502143084,26377.4130798625,0.0,1.0
2021-03-12,32.74,32.933,32.55,32.73,15532,25.5789268628126,25.7297128397376,25.4304847093632,25.5711141178942,19880.3367603079,0.0,1.0
2021-03-15,32.85,33.07,32.54,32.63,26665,25.6648670569149,25.8367474451195,25.4226719644448,25.4929866687103,34130.1300356432,0.0,1.0
2021-03-16,32.93,32.95,32.54,32.83,6457,25.727369016262,25.7429945060988,25.4226719644448,25.6492415670781,8264.70090531214,0.0,1.0
2021-03-17,33.04,33.0599,32.47,32.72,12556,25.8133092103644,25.8288565727519,25.3679827500161,25.5633013729758,16071.1761757935,0.0,1.0
2021-03-18,32.62,32.89,32.49,32.72,8942,25.4851739237919,25.6961180365885,25.3836082398528,25.5633013729758,11445.4011917765,0.0,1.0
2021-03-19,32.835,32.9199,32.61,32.62,6025,25.6531479395373,25.7194781438945,25.4773611788735,25.4851739237919,7711.75823981812,0.0,1.0
2021-03-22,32.52,32.75,32.5,32.75,8807,25.407046474608,25.586739607731,25.3914209847712,25.586739607731,11272.6066088097,0.0,1.0
2021-03-23,32.12,32.45,32.12,32.27,10782,25.0945366778724,25.3523572601793,25.0945366778724,25.2117278516482,13800.5273596214,0.0,1.0
2021-03-24,31.89,32.35,31.88,32.19,14537,24.9148435447494,25.2742298109954,24.907030799831,25.1492258923011,18606.7766858483,0.0,1.0
2021-03-25,31.77,32.19,31.74,31.82,44495,24.9207031034382,25.2501552691116,24.8971708058901,24.9599235993517,56724.1680193594,0.1275,1.0
2021-03-26,31.91,32.18,31.85,31.85,4745,25.030520491996,25.2423111699289,24.9834558968998,24.9834558968998,6049.13309926644,0.0,1.0
2021-03-29,31.74,32.18,31.72,31.8149,12002,24.8971708058901,25.2423111699289,24.8814826075247,24.9559231087685,15300.6734367536,0.0,1.0
2021-03-30,31.69,31.83,31.6,31.78,53660,24.8579503099766,24.9677676985344,24.7873534173323,24.9285472026209,68408.110033011,0.0,1.0
2021-03-31,32.02,32.19,31.813,31.84,10131,25.1168055830057,25.2501552691116,24.9544327299238,24.9756117977171,12915.4409754833,0.0,1.0
2021-04-01,32.21,32.21,31.7643,31.7643,10034,25.265843467477,25.265843467477,24.916231966904,24.916231966904,12791.7811418418,0.0,1.0
2021-04-05,32.17,32.26,31.98,32.19,17989,25.2344670707462,25.3050639633905,25.0854291862749,25.2501552691116,22933.1623440894,0.0,1.0
2021-04-06,32.25,32.41,32.0,32.14,75762,25.2972198642078,25.422725451131,25.1011173846403,25.2109347731981,96584.7042922285,0.0,1.0
2021-04-07,32.35,32.46,32.0001,32.33,24949,25.3756608560348,25.4619459470445,25.1011958256321,25.3599726576694,31806.0741187774,0.0,1.0
2021-04-08,32.5,32.53,32.3,32.38,21461,25.4933223437753,25.5168546413234,25.3364403601213,25.3991931535829,27359.4194822671,0.0,1.0
2021-04-09,32.5,32.5,32.13,32.38,23160,25.4933223437753,25.4933223437753,25.2030906740154,25.3991931535829,29525.3788364617,0.0,1.0
2021-04-12,32.28,32.48,32.05,32.32,17327,25.3207521617559,25.4776341454099,25.1403378805538,25.3521285584867,22089.2158505774,0.0,1.0
2021-04-13,32.17,32.44,32.01,32.23,24869,25.2344670707462,25.4462577486791,25.108961483823,25.2815316658424,31704.0866271143,0.0,1.0
2021-04-14,32.6,33.22,32.35,32.4,405748,25.5717633356023,26.0580974849297,25.3756608560348,25.4148813519483,517265.259591393,0.0,1.0
2021-04-15,32.84,32.8575,32.305,32.59,19613,25.7600217159871,25.7737488895568,25.3403624097126,25.5639192364196,25003.5084248499,0.0,1.0
2021-04-16,32.76,32.82,32.51,32.82,109308,25.6972689225255,25.7443335176217,25.501166442958,25.7443335176217,139350.60923385,0.0,1.0
2021-04-19,32.75,32.9,32.71,32.9,14206,25.6894248233428,25.8070863110833,25.658048426612,25.8070863110833,18110.4288320715,0.0,1.0
2021-04-20,32.65,32.7399,32.36,32.69,55645,25.6109838315158,25.6815022831682,25.3835049552175,25.6423602282466,70938.6746699012,0.0,1.0
2021-04-21,32.66,32.82,32.61,32.64,16137,25.6188279306985,25.7443335176217,25.579607434785,25.6031397323331,20572.1519120891,0.0,1.0
2021-04-22,32.66,32.95,32.6302,32.95,7795,25.6188279306985,25.8463068069968,25.595452515134,25.8463068069968,9937.40621892138,0.0,1.0
2021-04-23,32.725,32.79,32.6,32.73,11750,25.669814575386,25.7208012200736,25.5717633356023,25.6737366249774,14979.4128380149,0.0,1.0
2021-04-26,32.575,32.95,32.5015,32.76,10441,25.652165352225,25.9474704023273,25.5942855624049,25.7978491769421,13258.7471790368,0.1275,1.0
2021-04-27,32.39,32.66,32.39,32.56,9594,25.5064815275078,25.7191011635815,25.5064815275078,25.6403531502209,12183.1644895776,0.0,1.0
2021-04-28,32.7548,32.9,32.27,32.27,92623,25.7937542802474,25.908096395647,25.411983911475,25.411983911475,117619.475142604,0.0,1.0
2021-04-29,32.68,32.74,32.474,32.74,10125,25.7348507662536,25.78209957427,25.5726298587307,25.78209957427,12857.4672146105,0.0,1.0
2021-04-30,32.46,32.78,32.33,32.61,52212,25.5616051368602,25.8135987796142,25.4592327194914,25.6797271569012,66302.6250083205,0.0,1.0
2021-05-03,32.51,32.5594,32.07,32.5594,16484,25.6009791435405,25.6398806621407,25.2544878847538,25.6398806621407,20932.5915620385,0.0,1.0
2021-05-04,32.37,32.5078,32.31,32.4,5780,25.4907319248357,25.5992466872466,25.4434831168193,25.5143563288438,7339.86770374801,0.0,1.0
2021-05-05,32.53,32.58,32.47,32.52,1151,25.6167287462127,25.656102752893,25.5694799381963,25.6088539448766,1461.62417422387,0.0,1.0
2021-05-06,32.7,32.95,32.34,32.52,23371,25.7506003689257,25.9474704023273,25.4671075208275,25.6088539448766,29678.209014584,0.0,1.0
2021-05-07,33.08,33.17,32.65,32.98,8929,26.0498428196961,26.1207160317207,25.7112263622454,25.9710948063355,11338.6987416551,0.0,1.0
2021-05-10,33.06,33.2,32.89,33.2,6393,26.034093217024,26.1443404357289,25.9002215943109,26.1443404357289,8118.30003980296,0.0,1.0
2021-05-11,33.035,33.25,32.3,32.3,4897,26.0144062136838,26.1837144424092,25.4356083154832,25.4356083154832,6218.56957530348,0.0,1.0
2021-05-12,32.81,33.19,32.76,32.88,48390,25.8372231836224,26.1364656343928,25.7978491769421,25.8923467929749,61449.1692360497,0.0,1.0
2021-05-13,32.87,33.2397,32.61,32.61,11309,25.8844719916388,26.1756033970331,25.6797271569012,25.6797271569012,14360.9972079042,0.0,1.0
2021-05-14,33.0766,33.21,32.75,32.94,76870,26.0471653872419,26.1522152370649,25.7899743756061,25.9395956009912,97615.160966628,0.0,1.0
2021-05-17,32.97,33.0697,32.53,32.81,24816,25.9632200049994,26.04173177432,25.6167287462127,25.8372231836224,31513.175940521,0.0,1.0
2021-05-18,33.075,33.1,33.06,33.1,7663,26.0459054190281,26.0655924223683,26.034093217024,26.0655924223683,9731.03913733929,0.0,1.0
2021-05-19,32.83,33.03,32.81,32.81,7035,25.8529727862946,26.0104688130158,25.8372231836224,25.8372231836224,8933.55870170714,0.0,1.0
2021-05-20,33.06,33.0899,33.035,33.04,9465,26.034093217024,26.0576388730188,26.0144062136838,26.0183436143519,12019.3508332137,0.0,1.0
2021-05-21,33.01,33.12,32.975,33.12,6441,25.9947192103437,26.0813420250404,25.9671574056675,26.0813420250404,8179.25395845,0.0,1.0
2021-05-24,32.92,32.9594,32.875,32.91,8001,26.0242497153539,26.0553965998857,25.9886758624623,26.0163444147113,10121.0572016838,0.1275,1.0
2021-05-25,32.91,33.01,32.85,32.97,5197,26.0163444147113,26.0953974211371,25.9689126108559,26.0637762185668,6574.0700258906,0.0,1.0
2021-05-26,32.925,33.0,32.86,32.96,5815,26.0282023656752,26.0874921204945,25.9768179114985,26.0558709179242,7355.82397547697,0.0,1.0
2021-05-27,33.0,33.11,32.93,33.07,19650,26.0874921204945,26.1744504275628,26.0321550159965,26.1428292249925,24856.7396591784,0.0,1.0
2021-05-28,33.08,33.49,32.96,33.44,7923,26.1507345256351,26.4748518519806,26.0558709179242,26.4353253487678,10022.3892274641,0.0,1.0
2021-06-01,33.175,33.2,33.11,33.2,27486,26.2258348817396,26.245598133346,26.1744504275628,26.245598133346,34769.0761461667,0.0,1.0
2021-06-02,33.2689,33.33,33.07,33.16,6597,26.3000656547733,26.3483670416995,26.1428292249925,26.2139769307757,8345.03366573029,0.0,1.0
2021-06-03,33.07,33.19,33.06,33.17,10485,26.1428292249925,26.2376928327034,26.13492392435,26.2218822314183,13263.2526883708,0.0,1.0
2021-06-04,33.36,33.37,33.2,33.28,41655,26.3720829436272,26.3799882442698,26.245598133346,26.3088405384866,52692.4931553728,0.0,1.0
2021-06-07,33.32,33.41,33.31,33.4,12229,26.3404617410569,26.41160944684,26.3325564404143,26.4037041461975,15469.3673939996,0.0,1.0
2021-06-08,33.33,33.42,33.25,33.25,14472,26.3483670416995,26.4195147474826,26.2851246365589,26.2851246365589,18306.7041398285,0.0,1.0
2021-06-09,33.44,33.56,33.36,33.56,13141,26.4353253487678,26.5301889564787,26.3720829436272,26.5301889564787,16623.0237079523,0.0,1.0
2021-06-10,33.48,33.5,33.37,33.375,10428,26.4669465513381,26.4827571526232,26.3799882442698,26.383940894591,13191.1491687487,0.0,1.0
2021-06-11,33.325,33.4,33.26,33.31,4848,26.3444143913782,26.4037041461975,26.2930299372014,26.3325564404143,6132.59408995912,0.0,1.0
2021-06-14,33.19,33.32,33.19,33.26,21762,26.2376928327034,26.3404617410569,26.2376928327034,26.2930299372014,27528.3648072794,0.0,1.0
2021-06-15,33.1175,33.2,33.0,33.145,16455,26.1803794030448,26.245598133346,26.0874921204945,26.2021189798118,20815.1476382585,0.0,1.0
2021-06-16,32.97,33.31,32.8,33.31,18297,26.0637762185668,26.3325564404143,25.929386107643,26.3325564404143,23145.2297986762,0.0,1.0
2021-06-17,32.69,32.78,32.66,32.74,14781,25.8424278005747,25.9135755063579,25.818711898647,25.8819543037876,18697.5811146217,0.0,1.0
2021-06-18,32.4654,32.67,32.4654,32.65,3790,25.6648747481425,25.8266171992896,25.6648747481425,25.8108065980044,4794.25156785171,0.0,1.0
2021-06-21,32.495,32.5,32.44,32.47,8246,25.6882744380445,25.6922270883658,25.6447952845104,25.6685111864381,10430.9758386557,0.0,1.0
2021-06-22,32.5901,32.5901,32.29,32.29,3969,25.7634538471554,25.7634538471554,25.5262157748717,25.5262157748717,5020.6819189455,0.0,1.0
2021-06-23,32.64,32.76,32.59,32.75,7613,25.8029012973618,25.8977649050727,25.763374794149,25.8898596044302,9630.24727864252,0.0,1.0
2021-06-24,32.635,32.72,32.51,32.59,9689,25.8997412302334,25.9671988065952,25.8005389120541,25.8640283956889,12208.6360704983,0.1275,1.0
2021-06-25,32.621,32.71,32.59,32.6401,9250,25.8886305705973,25.9592626211409,25.8640283956889,25.9037886848151,11655.4735939839,0.0,1.0
2021-06-28,32.6899,32.73,32.6,32.6,4723,25.9433108883777,25.9751349920496,25.8719645811432,25.8719645811432,5951.22181452819,0.0,1.0
2021-06-29,32.5701,32.66,32.5401,32.6,12493,25.8482353866347,25.9195816938692,25.8244268302717,25.8719645811432,15741.8196334746,0.0,1.0
2021-06-30,32.61,32.63,32.58,32.63,3045,25.8799007665975,25.8957731375062,25.8560922102345,25.8957731375062,3836.85590201955,0.0,1.0
2021-07-01,32.375,32.61,32.32,32.58,29858,25.6934004084206,25.8799007665975,25.6497513884217,25.8560922102345,37622.6087101805,0.0,1.0
2021-07-02,32.46,32.46,32.38,32.42,6994,25.7608579847825,25.7608579847825,25.6973685011477,25.7291132429651,8812.79808825113,0.0,1.0
2021-07-06,32.2,32.41,32.16,32.41,8235,25.5545171629697,25.7211770575108,25.5227724211523,25.7211770575108,10376.521626644,0.0,1.0
2021-07-07,32.15,32.28,32.07,32.27,94338,25.514836235698,25.6180066466044,25.4513467520633,25.61007046115,118870.710044243,0.0,1.0
2021-07-08,32.105,32.15,32.0,32.0,15115,25.4791234011534,25.514836235698,25.3957934538829,25.3957934538829,19045.6738781693,0.0,1.0
2021-07-09,32.25,32.45,32.15,32.18,6374,25.5941980902413,25.7529217993281,25.514836235698,25.538644792061,8031.5663446544,0.0,1.0
2021-07-12,32.17,32.25,32.06,32.06,143671,25.5307086066066,25.5941980902413,25.4434105666089,25.4434105666089,181032.815861758,0.0,1.0
2021-07-13,32.01,32.21,32.01,32.09,71786,25.4037296393372,25.562453348424,25.4037296393372,25.4672191229719,90454.0353965109,0.0,1.0
2021-07-14,32.22,32.33,32.17,32.2,19531,25.5703895338783,25.657687573876,25.5307086066066,25.5545171629697,24610.0599744972,0.0,1.0
2021-07-15,32.22,32.34,32.0,32.0,39889,25.5703895338783,25.6656237593304,25.3957934538829,25.3957934538829,50262.1822908565,0.0,1.0
2021-07-16,32.355,32.42,32.32,32.38,4717,25.6775280375119,25.7291132429651,25.6497513884217,25.6973685011477,5943.66150733209,0.0,1.0
2021-07-19,32.11,32.26,32.11,32.24,9266,25.4830914938806,25.6021342756957,25.4830914938806,25.586261904787,11675.6344131735,0.0,1.0
2021-07-20,32.175,32.22,32.0604,32.09,11797,25.5346766993338,25.5703895338783,25.4437280140271,25.4672191229719,14864.8239987273,0.0,1.0
2021-07-21,32.2315,32.25,32.1,32.12,10673,25.5795161471508,25.5941980902413,25.4751553084263,25.4910276793349,13448.5264506584,0.0,1.0
2021-07-22,32.2859,32.298,32.2,32.28,3294,25.6226889960224,25.6322917804222,25.5545171629697,25.6180066466044,4150.6086506576,0.0,1.0
2021-07-23,32.24,32.41,32.19,32.41,6807,25.586261904787,25.7211770575108,25.5465809775153,25.7211770575108,8577.16851397277,0.0,1.0
2021-07-26,32.11,32.16,32.05,32.05,13315,25.5822938120598,25.622129211954,25.5344913321868,25.5344913321868,16712.5220725301,0.125,1.0
2021-07-27,32.1396,32.14,32.11,32.13,9614,25.6058763687972,25.6061950519964,25.5822938120598,25.5982279720175,12067.1563804209,0.0,1.0
2021-07-28,32.3,32.3,32.11,32.17,19857,25.7336683316578,25.7336683316578,25.5822938120598,25.6300962919329,24923.8115504491,0.0,1.0
2021-07-29,32.4014,32.425,32.365,32.39,2958,25.8144545226433,25.8332568313933,25.7854543515203,25.8053720514674,3712.77809166684,0.0,1.0
2021-07-30,32.355,32.4999,32.355,32.4999,4229,25.7774872715414,25.8929302604349,25.7774872715414,25.8929302604349,5308.09281597671,0.0,1.0
2021-08-02,32.36,32.51,32.36,32.47,8985,25.7814708115309,25.9009770112135,25.7814708115309,25.8691086912981,11277.6575908136,0.0,1.0
2021-08-03,32.415,32.5,32.3,32.3,6348,25.8252897514145,25.8930099312347,25.7336683316578,25.7336683316578,7967.78746649801,0.0,1.0
2021-08-04,32.345,32.48,32.327,32.48,8537,25.7695201915626,25.877075771277,25.7551794476007,25.877075771277,10715.3436675321,0.0,1.0
2021-08-05,32.2457,32.46,32.245,32.4,8004,25.6904070873727,25.8611416113193,25.6898493917742,25.8133391314462,10046.3407186279,0.0,1.0
2021-08-06,32.0114,32.21,32.0,32.15,19299,25.5037384034685,25.6619646118483,25.4946559322926,25.6141621319752,24223.4294763618,0.0,1.0
2021-08-09,31.8905,32.0,31.87,32.0,5046,25.4074164065243,25.4946559322926,25.3910838925676,25.4946559322926,6333.56262696108,0.0,1.0
2021-08-10,31.92,31.92,31.86,31.88,11027,25.4309192924618,25.4309192924618,25.3831168125888,25.3990509725465,13840.7045357709,0.0,1.0
2021-08-11,32.06,32.0823,31.97,32.01,17573,25.5424584121656,25.5602250005184,25.4707546923561,25.5026230122714,22057.0146737192,0.0,1.0
2021-08-12,32.025,32.04,32.0,32.0199,21094,25.5145736322397,25.5265242522079,25.4946559322926,25.5105104214505,26476.4506645099,0.0,1.0
2021-08-13,32.07,32.15,31.99,31.99,5229,25.5504254921445,25.6141621319752,25.4866888523137,25.4866888523137,6563.25782330152,0.0,1.0
2021-08-16,32.1,32.2,32.0812,32.11,9891,25.574326732081,25.6539975318694,25.5593486217208,25.5822938120598,12414.8370874499,0.0,1.0
2021-08-17,31.98,32.04,31.96,31.98,12297,25.4787217723349,25.5265242522079,25.4627876123772,25.4787217723349,15434.7640950734,0.0,1.0
2021-08-18,31.94,31.98,31.9,31.98,10593,25.4468534524195,25.4787217723349,25.4149851325042,25.4787217723349,13295.9629225919,0.0,1.0
2021-08-19,31.69,31.8,31.65,31.8,15579,25.2476764529485,25.3353143327158,25.2158081330331,25.3353143327158,19554.2156491135,0.0,1.0
2021-08-20,31.675,31.71,31.605,31.69,3291,25.2357258329802,25.2636106129062,25.1799562731283,25.2476764529485,4130.74803910602,0.0,1.0
2021-08-23,31.7845,31.85,31.74,31.8,40689,25.3229653587485,25.37514973261,25.2875118528427,25.3353143327158,51071.40898304,0.0,1.0
2021-08-24,31.95,32.03,31.85,31.85,11207,25.4548205323984,25.5185571722291,25.37514973261,25.37514973261,14066.6342370893,0.0,1.0
2021-08-25,31.9281,31.93,31.78,31.78,13061,25.5329775869908,25.5344970215145,25.4145416643824,25.4145416643824,16332.3260156101,0.12,1.0
2021-08-26,31.8,31.89,31.8,31.81,6116,25.430535712,25.5025089262793,25.430535712,25.4385327358088,7647.84518118609,0.0,1.0
2021-08-27,32.135,32.149,31.98,31.98,8571,25.698436009595,25.7096318429273,25.5744821405585,25.5744821405585,10717.7372544058,0.0,1.0
2021-08-30,32.21,32.2399,32.165,32.2,12276,25.758413688161,25.7823247893493,25.7224270810214,25.7504166643522,15350.7108313016,0.0,1.0
2021-08-31,32.37,32.42,32.35,32.35,6766,25.8863660691019,25.9263511881459,25.8703720214843,25.8703720214843,8460.64756309762,0.0,1.0
2021-09-01,32.45,32.52,32.37,32.37,24143,25.9503422595723,26.006321426234,25.8863660691019,25.8863660691019,30189.9813946004,0.0,1.0
2021-09-02,32.395,32.48,32.3701,32.42,11407,25.9063586286239,25.9743333309988,25.88644603934,25.9263511881459,14264.056569946,0.0,1.0
2021-09-03,32.46,32.51,32.43,32.44,10810,25.9583392833811,25.9983244024252,25.9343482119547,25.9423452357635,13517.5288437903,0.0,1.0
2021-09-07,32.37,32.41,32.26,32.32,48595,25.8863660691019,25.9183541643371,25.798398807205,25.8463809500579,60766.3565369094,0.0,1.0
2021-09-08,32.2431,32.36,32.19,32.3,7903,25.7848838369682,25.8783690452931,25.7424196405434,25.8303869024403,9882.42649884133,0.0,1.0
2021-09-09,32.21,32.32,32.2,32.2,21721,25.758413688161,25.8463809500579,25.7504166643522,25.7504166643522,27161.3546730777,0.0,1.0
2021-09-10,32.265,32.41,32.24,32.41,2196,25.8023973191094,25.9183541643371,25.7824047595874,25.9183541643371,2746.02158565806,0.0,1.0
2021-09-13,32.24,32.33,32.24,32.29,40134,25.7824047595874,25.8543779738667,25.7824047595874,25.8223898786315,50186.1704548272,0.0,1.0
2021-09-14,32.245,32.34,32.2253,32.25,6036,25.7864032714918,25.8623749976755,25.7706491345885,25.7904017833962,7547.80796495083,0.0,1.0
2021-09-15,32.2979,32.3099,32.24,32.26,6129,25.8287075274404,25.838303956011,25.7824047595874,25.798398807205,7664.10122882432,0.0,1.0
2021-09-16,32.155,32.25,32.111,32.24,9372,25.7144300572126,25.7904017833962,25.6792431524539,25.7824047595874,11719.3598819614,0.0,1.0
2021-09-17,31.99,32.14,31.95,32.06,9619,25.5824791643673,25.7024345214994,25.5504910691321,25.6384583310289,12028.2247870878,0.0,1.0
2021-09-20,31.8008,31.8445,31.75,31.84,5972,25.4311754739047,25.4661224679492,25.390550592956,25.4625238072352,7467.77819196261,0.0,1.0
2021-09-21,31.9,31.9,31.822,31.822,6169,25.5105059500881,25.5105059500881,25.4481291643794,25.4481291643794,7714.11983694194,0.0,1.0
2021-09-22,31.88,32.01,31.83,32.01,23250,25.4945119024705,25.5984732119849,25.4545267834264,25.5984732119849,29073.3159683741,0.0,1.0
2021-09-23,31.885,31.975,31.88,31.954,7150,25.4985104143749,25.5704836286541,25.4945119024705,25.5536898786556,8940.82620102689,0.0,1.0
2021-09-24,31.56,31.69,31.55,31.63,27623,25.3345714262943,25.4389280259591,25.3265439955509,25.3907634414984,34410.7609057556,0.12,1.0
2021-09-27,31.5,31.55,31.41,31.41,25512,25.2864068418337,25.3265439955509,25.2141599651428,25.2141599651428,31781.0278473604,0.0,1.0
2021-09-28,31.32,31.48,31.27,31.46,7494,25.1419130884518,25.2703519803468,25.1017759347346,25.25429711886,9335.49007087325,0.0,1.0
2021-09-29,31.2,31.43,31.18,31.31,11093,25.0455839195305,25.2302148266296,25.0295290580437,25.1338856577084,13818.867274646,0.0,1.0
2021-09-30,31.257,31.325,31.245,31.28,38182,25.0913402747681,25.1459268038235,25.081707357876,25.1098033654781,47564.4091121007,0.0,1.0
2021-10-01,31.48,31.52,31.28,31.28,21378,25.2703519803468,25.3024617033206,25.1098033654781,25.1098033654781,26631.1858466945,0.0,1.0
2021-10-04,31.25,31.45,31.2,31.45,321122,25.0857210732477,25.2462696881165,25.0455839195305,25.2462696881165,400030.857024148,0.0,1.0
2021-10-05,31.217,31.2585,31.1801,31.19,6697,25.0592305517944,25.0925443893797,25.0296093323511,25.0375564887871,8342.64438279131,0.0,1.0
2021-10-06,31.2213,31.23,31.0799,31.18,13163,25.0626823470141,25.0696662117609,24.9491744763018,25.0295290580437,16397.5254607559,0.0,1.0
2021-10-07,31.25,31.31,31.24,31.26,9587,25.0857210732477,25.1338856577084,25.0776936425043,25.0937485039912,11942.8000146066,0.0,1.0
2021-10-08,31.21,31.55,31.13,31.3,11931,25.053611350274,25.3265439955509,24.9893919043265,25.1258582269649,14862.7878350132,0.0,1.0
2021-10-11,31.095,31.23,31.095,31.19,8526,24.9612958967244,25.0696662117609,24.9612958967244,25.0375564887871,10621.0819781512,0.0,1.0
2021-10-12,31.18,31.21,31.05,31.05,6179,25.0295290580437,25.053611350274,24.9251724583789,24.9251724583789,7697.35697196767,0.0,1.0
2021-10-13,31.31,31.31,31.16,31.16,10716,25.1338856577084,25.1338856577084,25.0134741965568,25.0134741965568,13349.22759534,0.0,1.0
2021-10-14,31.4,31.41,31.31,31.31,4492,25.2061325343993,25.2141599651428,25.1338856577084,25.1338856577084,5595.81283671773,0.0,1.0
2021-10-15,31.48,31.52,31.4,31.4,15091,25.2703519803468,25.3024617033206,25.2061325343993,25.2061325343993,18799.2901867559,0.0,1.0
2021-10-18,31.3435,31.38,31.3,31.33,7272,25.1607775506989,25.1900776729124,25.1258582269649,25.1499405191952,9058.9383233774,0.0,1.0
2021-10-19,31.425,31.4899,31.37,31.42,11190,25.2262011112579,25.2782991367828,25.182050242169,25.2221873958862,13939.7029481014,0.0,1.0
2021-10-20,31.5,31.52,31.4401,31.52,8208,25.2864068418337,25.3024617033206,25.2383225316805,25.3024617033206,10224.9402857923,0.0,1.0
2021-10-21,31.18,31.42,31.16,31.36,21532,25.0295290580437,25.2221873958862,25.0134741965568,25.1740228114256,26823.0280499123,0.0,1.0
2021-10-22,31.165,31.4,31.06,31.12,13146,25.0174879119285,25.2061325343993,24.9331998891224,24.981364473583,16376.3480746864,0.0,1.0
2021-10-25,31.11,31.15,31.05,31.06,2506,25.0696662117609,25.1018997909467,25.0213158429821,25.0293742377786,3109.80047925113,0.12,1.0
2021-10-26,31.105,31.18,31.07,31.18,16711,25.0656370143626,25.126074975336,25.037432632575,25.126074975336,20737.3806100422,0.0,1.0
2021-10-27,31.0,31.17,31.0,31.17,18650,24.9810238689999,25.1180165805396,24.9810238689999,25.1180165805396,23143.567014379,0.0,1.0
2021-10-28,30.935,31.04,30.87,30.87,16382,24.928644302823,25.0132574481857,24.876264736646,24.876264736646,20329.1107147215,0.0,1.0
2021-10-29,30.7849,31.02,30.71,30.98,11930,24.8076877969282,24.9971406585928,24.7473304199028,24.964907079407,14804.4372376162,0.0,1.0
2021-11-01,30.635,30.77,30.611,30.76,21936,24.6868924589294,24.7956807886815,24.6675523114179,24.7876223938851,27221.3021998615,0.0,1.0
2021-11-02,30.685,30.72,30.6399,30.72,10823,24.7271844329117,24.7553888146992,24.6908410723797,24.7553888146992,13430.7145199262,0.0,1.0
2021-11-03,30.702,30.77,30.5,30.65,21129,24.7408837040656,24.7956807886815,24.5781041291773,24.6989800511241,26219.8620614914,0.0,1.0
2021-11-04,30.7673,30.8099,30.7398,30.74,50989,24.7935050220865,24.8278337839193,24.7713444363962,24.7715056042921,63274.388123119,0.0,1.0
2021-11-05,31.0175,31.02,30.86,30.88,23473,24.9951260598937,24.9971406585928,24.8682063418496,24.8843231314425,29128.6299479098,0.0,1.0
2021-11-08,31.128,31.14,31.09,31.09,8188,25.0841713223945,25.0938413961502,25.053549422168,25.053549422168,10160.8325315676,0.0,1.0
2021-11-09,31.195,31.23,31.12,31.21,27484,25.1381625675307,25.1663669493183,25.0777246065573,25.1502501597254,34106.0480334151,0.0,1.0
2021-11-10,31.0199,31.1965,31.0001,31.16,7084,24.9970600746448,25.1393713267502,24.9811044529479,25.1099581857431,8790.83263967083,0.0,1.0
2021-11-11,30.97,31.09,30.9389,31.09,12904,24.9568486846105,25.053549422168,24.9317870767936,25.053549422168,16013.1146784744,0.0,1.0
2021-11-12,30.8552,30.97,30.8552,30.97,8974,24.8643383123473,24.9568486846105,24.8643383123473,24.9568486846105,11136.2128893854,0.0,1.0
2021-11-15,30.84,30.9,30.78,30.89,11880,24.8520895522567,24.9004399210354,24.803739183478,24.8923815262389,14742.3901410628,0.0,1.0
2021-11-16,30.65,30.76,30.63,30.75,15426,24.6989800511241,24.7876223938851,24.6828632615312,24.7795639990886,19142.7702286225,0.0,1.0
2021-11-17,30.55,30.69,30.51,30.59,24123,24.6183961031596,24.7312136303099,24.5861625239738,24.6506296823454,29935.2422031026,0.0,1.0
2021-11-18,30.455,30.519,30.29,30.42,8436,24.5418413525933,24.5934150792906,24.4088778384518,24.5136369708057,10468.5861304719,0.0,1.0
2021-11-19,30.3479,30.46,30.31,30.415,48381,24.4555359443233,24.5458705499915,24.4249946280447,24.5096077734075,60038.0115668991,0.0,1.0
2021-11-22,30.0851,30.2132,30.06,30.16,14592,24.2437613290725,24.3469893664151,24.2235347581334,24.304118706098,18107.8246581136,0.0,1.0
2021-11-23,29.78,29.89,29.57,29.89,41490,24.0946004413902,24.1835999729064,23.9246922448593,24.1835999729064,51280.0452120181,0.12,1.0
2021-11-24,29.68,29.72,29.64,29.68,7112,24.0136917763755,24.0460552423814,23.9813283103696,24.0136917763755,8790.15862973902,0.0,1.0
2021-11-26,29.51,29.63,29.46,29.46,8038,23.8761470458504,23.9732374438681,23.835692713343,23.835692713343,9934.65903625455,0.0,1.0
2021-11-29,29.59,29.74,29.5237,29.74,9052,23.9408739778622,24.0622369753843,23.8872315329574,24.0622369753843,11187.9240602359,0.0,1.0
2021-11-30,29.7705,29.86,29.62,29.62,13842,24.0869141182138,24.159327373402,23.9651465773666,23.9651465773666,17108.1799427514,0.0,1.0
2021-12-01,29.735,30.211,29.735,29.95,19304,24.0581915421336,24.4433167876038,24.0581915421336,24.2321451719153,23859.0019950059,0.0,1.0
2021-12-02,29.815,29.84,29.69,29.75,12018,24.1229184741454,24.1431456403991,24.0217826428769,24.0703278418858,14853.7860534594,0.0,1.0
2021-12-03,29.72,29.82,29.7115,29.805,16117,24.0460552423814,24.1269639073961,24.0391780058551,24.1148276076439,19919.9924965556,0.0,1.0
2021-12-06,29.765,29.84,29.69,29.69,12742,24.082464141638,24.1431456403991,24.0217826428769,24.0217826428769,15748.6222244284,0.0,1.0
2021-12-07,29.9707,29.9707,29.76,29.77,12678,24.2488932655733,24.2488932655733,24.0784187083873,24.0865095748887,15669.5206844533,0.0,1.0
2021-12-08,30.1,30.12,29.0,29.97,36506,24.3535081694374,24.3696899024403,23.4635128542752,24.2483269049182,45120.0127864529,0.0,1.0
2021-12-09,30.015,30.15,29.79,29.79,17362,24.2847358041749,24.3939625019448,24.1026913078917,24.1026913078917,21458.7646413848,0.0,1.0
2021-12-10,30.0575,30.11,30.04,30.1,14034,24.3191219868061,24.3615990359389,24.3049629704285,24.3535081694374,17345.4845626768,0.0,1.0
2021-12-13,29.97,30.13,29.97,30.13,9041,24.2483269049182,24.3777807689418,24.2483269049182,24.3777807689418,11174.3284830527,0.0,1.0
2021-12-14,29.73,29.99,29.73,29.85,18173,24.0541461088828,24.2645086379212,24.0541461088828,24.1512365069005,22461.1294682575,0.0,1.0
2021-12-15,29.83,29.83,29.63,29.68,17048,24.1350547738976,24.1350547738976,23.9732374438681,24.0136917763755,21070.6727108817,0.0,1.0
2021-12-16,29.8688,29.92,29.8,29.92,13301,24.1664473359233,24.2078725724109,24.1107821743932,24.2078725724109,16439.5247376489,0.0,1.0
2021-12-17,29.8,29.9,29.8,29.87,27826,24.1107821743932,24.1916908394079,24.1107821743932,24.1674182399035,34391.8664273225,0.0,1.0
2021-12-20,29.8888,29.92,29.05,29.05,33815,24.1826290689263,24.2078725724109,23.5039671867826,23.5039671867826,41794.04022281,0.0,1.0
2021-12-21,29.95,30.0,29.85,29.93,41404,24.2321451719153,24.2725995044226,24.1512365069005,24.2159634389123,51173.7525176764,0.0,1.0
2021-12-22,30.09,30.09,29.91,29.985,54270,24.3454173029359,24.3454173029359,24.1997817059094,24.2604632046704,67075.6339758067,0.0,1.0
2021-12-23,30.289,30.319,29.97,30.16,61924,24.5064255463153,24.5306981458197,24.2483269049182,24.4020533684462,76535.6837722101,0.0,1.0
2021-12-27,30.2,30.28,30.12,30.28,43774,24.5315072324698,24.5964913575889,24.4665231073507,24.5964913575889,53888.8535250798,0.12,1.0
2021-12-28,30.0944,30.21,30.09,30.21,20789,24.4457281873126,24.5396302481097,24.442154060431,24.5396302481097,25592.712019301,0.0,1.0
2021-12-29,29.9595,30.04,29.91,29.96,13360,24.3361487063304,24.4015389822316,24.295939778913,24.3365548571124,16447.0937792997,0.0,1.0
2021-12-30,29.98,30.02,29.85,30.02,29595,24.3528008883922,24.3852929509518,24.2472016850736,24.3852929509518,36433.5135028724,0.0,1.0
2021-12-31,29.9706,30.07,29.84,30.01,19255,24.3451652536907,24.4259080291512,24.2390786694338,24.3771699353119,23704.2508024264,0.0,1.0
2022-01-03,29.9147,30.0,29.845,29.9,31955,24.2997575962637,24.369046919672,24.2431401772537,24.2878167632731,39338.8384519104,0.0,1.0
2022-01-04,29.7051,29.85,29.6804,29.8,10804,24.1294991884516,24.2472016850736,24.1094353398211,24.2065866068742,13300.4791311044,0.0,1.0
2022-01-05,29.637,29.88,29.63,29.8,9312,24.074181451944,24.2715707319933,24.068495340996,24.2065866068742,11463.7228497634,0.0,1.0
2022-01-06,29.685,29.729,29.6,29.6,25884,24.1131719270154,24.148913195831,24.0441262940764,24.0441262940764,31865.0131274996,0.0,1.0
2022-01-07,29.79,29.86,29.741,29.86,7409,24.1984635912343,24.2553247007135,24.1586608145988,24.2553247007135,9120.99684212811,0.0,1.0
2022-01-10,29.7455,29.79,29.67,29.75,20777,24.1623161716368,24.1984635912343,24.1009874035556,24.1659715286747,25577.9391805771,0.0,1.0
2022-01-11,29.8951,29.93,29.67,29.71,43193,24.2838364856096,24.3121858101928,24.1009874035556,24.1334794661152,53173.6019168631,0.0,1.0
2022-01-12,30.1098,30.13,29.95,29.95,32638,24.458237631398,24.4746461229906,24.3284318414726,24.3284318414726,40179.6591892802,0.0,1.0
2022-01-13,30.0,30.1,29.9502,30.1,10373,24.369046919672,24.4502770760709,24.3285943017853,24.4502770760709,12769.8880069368,0.0,1.0
2022-01-14,29.91,30.02,29.87,30.02,14159,24.295939778913,24.3852929509518,24.2634477163534,24.3852929509518,17430.7186243342,0.0,1.0
2022-01-18,29.69,29.91,29.65,29.87,94711,24.1172334348354,24.295939778913,24.0847413722758,24.2634477163534,116595.860698447,0.0,1.0
2022-01-19,29.9678,29.97,29.87,29.88,14411,24.3428908093116,24.3446778727523,24.2634477163534,24.2715707319933,17740.9482375365,0.0,1.0
2022-01-20,30.0,30.13,30.0,30.01,20367,24.369046919672,24.4746461229906,24.369046919672,24.3771699353119,25073.2005241764,0.0,1.0
2022-01-21,30.029,30.09,30.0,30.09,26185,24.3926036650277,24.442154060431,24.369046919672,24.442154060431,32235.5651654912,0.0,1.0
2022-01-24,29.787,29.94,29.7,29.94,10324,24.1960266865423,24.3203088258327,24.1253564504753,24.3203088258327,12709.5655821475,0.0,1.0
2022-01-25,29.705,29.71,29.6,29.6,12360,24.2268941459739,24.2309720611643,24.1412579269762,24.1412579269762,15154.8026663176,0.12,1.0
2022-01-26,29.4912,29.81,29.47,29.8,22169,24.0525224924338,24.3125303649716,24.0352321320266,24.3043745345909,27181.7815784462,0.0,1.0
2022-01-27,29.5579,29.66,29.53,29.63,82348,24.1069218810733,24.1901929092606,24.0841671143111,24.1657254181184,100968.259705981,0.0,1.0
2022-01-28,29.5963,29.61,29.5,29.61,7181,24.1382402697353,24.1494137573569,24.0596996231688,24.1494137573569,8804.74417045525,0.0,1.0
2022-01-31,29.8303,29.8303,29.53,29.62,185498,24.3290867006445,24.3290867006445,24.0841671143111,24.1575695877377,227442.199433381,0.0,1.0
2022-02-01,29.9503,29.97,29.8894,29.93,4118,24.4269566652133,24.4430236510634,24.3772876581947,24.4104003295405,5049.1486553314,0.0,1.0
2022-02-02,30.0786,30.1,29.98,30.1,19148,24.5315959689982,24.549049446013,24.4511794814441,24.549049446013,23477.6829655865,0.0,1.0
2022-02-03,30.0386,30.05,30.0004,30.014,4262,24.4989726474752,24.5082702941093,24.4678173754208,24.4789093047386,5225.70946309432,0.0,1.0
2022-02-04,29.96,29.98,29.88,29.96,81126,24.4348678206827,24.4511794814441,24.3696211776368,24.4348678206827,99469.9450734369,0.0,1.0
2022-02-07,30.0153,30.046,29.93,29.93,7537,24.4799695626881,24.505007961957,24.4104003295405,24.4104003295405,9241.24172298026,0.0,1.0
2022-02-08,30.05,30.05,29.95,29.95,4294,24.5082702941093,24.5082702941093,24.4267119903019,24.4267119903019,5264.94519815273,0.0,1.0
2022-02-09,30.208,30.2292,30.06,30.06,21098,24.6371324141249,24.6544227745321,24.51642612449,24.51642612449,25868.6105707095,0.0,1.0
2022-02-10,30.18,30.34,30.15,30.21,21017,24.6142960890588,24.7447893751506,24.5898285979166,24.638763580201,25769.2951163429,0.0,1.0
2022-02-11,29.86,30.15,29.86,30.15,8670,24.3533095168753,24.5898285979166,24.3533095168753,24.5898285979166,10630.4319673927,0.0,1.0
2022-02-14,29.8899,30.0,29.86,29.93,26844,24.3776954497137,24.4674911422056,24.3533095168753,24.4104003295405,32913.8772471384,0.0,1.0
2022-02-15,30.16,30.16,30.04,30.13,3490,24.5979844282974,24.5979844282974,24.5001144637285,24.5735169371552,4279.14735480974,0.0,1.0
2022-02-16,30.3112,30.32,30.19,30.19,21824,24.7213005836541,24.7284777143891,24.6224519194396,24.6224519194396,26758.7713098475,0.0,1.0
2022-02-17,30.27,30.29,30.222,30.23,7881,24.6876985624855,24.7040102232469,24.6485505766579,24.6550752409625,9663.02587485832,0.0,1.0
2022-02-18,30.2375,30.33,30.21,30.32,40301,24.6611921137481,24.7366335447699,24.638763580201,24.7284777143891,49413.7299559276,0.0,1.0
2022-02-22,29.9624,30.0,29.93,29.93,15564,24.5306172693525,24.5614008918036,24.5040909563893,24.5040909563893,19010.3163112254,0.115,1.0
2022-02-23,29.85,30.06,29.85,30.06,15626,24.4385938873445,24.6105236935872,24.4385938873445,24.6105236935872,19086.0448907228,0.0,1.0
2022-02-24,28.73,29.14,28.6009,29.14,33718,23.5216349207172,23.8573073995719,23.4159390255461,23.8573073995719,41184.1329595155,0.0,1.0
2022-02-25,29.52,29.66,29.28,29.28,28973,24.1684184775347,24.2830383483631,23.9719272704003,23.9719272704003,35388.4537705689,0.0,1.0
2022-02-28,28.25,29.5852,28.06,28.77,72122,23.1286525064483,24.2217985888062,22.9730969674669,23.5543834552396,88091.8808145852,0.0,1.0
2022-03-01,28.09,28.4291,28.0,28.26,57773,22.9976583683587,23.2752840697724,22.9239741656833,23.1368396400789,70565.6003757664,0.0,1.0
2022-03-02,28.14,28.14,27.92,28.0505,31594,23.0385940365117,23.0385940365117,22.8584770966385,22.9653191905178,38589.8183973822,0.0,1.0
2022-03-03,27.9616,28.08,27.84,28.02,89451,22.8925355725418,22.9894712347281,22.7929800275937,22.9403484329445,109258.01878408,0.0,1.0
2022-03-04,27.8101,27.91,27.72,27.8084,28496,22.7685004980382,22.8502899630079,22.6947344240265,22.767108685321,34805.8322799203,0.0,1.0
2022-03-07,27.1,27.7,27.03,27.7,36720,22.1871321389292,22.6783601567653,22.129822203515,22.6783601567653,44850.8619216267,0.0,1.0
2022-03-08,27.25,27.2658,27.0,27.07,26832,22.3099391433882,22.3228748145246,22.1052608026232,22.1625707380374,32773.374920509,0.0,1.0
2022-03-09,27.44,27.65,27.15,27.65,47755,22.4654946823696,22.6374244886123,22.2280678070822,22.6374244886123,58329.3276434447,0.0,1.0
2022-03-10,27.25,27.39,27.08,27.08,20758,22.3099391433882,22.4245590142166,22.170757871668,22.170757871668,25354.4169871767,0.0,1.0
2022-03-11,27.23,27.41,27.0,27.0,4655,22.293564876127,22.4409332814778,22.1052608026232,22.1052608026232,5685.75060580535,0.0,1.0
2022-03-14,27.03,27.32,27.03,27.13,12364,22.129822203515,22.3672490788024,22.129822203515,22.211693539821,15101.7444662035,0.0,1.0
2022-03-15,27.1,27.22,27.0,27.0,52364,22.1871321389292,22.2853777424964,22.1052608026232,22.1052608026232,63958.8925289777,0.0,1.0
2022-03-16,27.54,27.7,27.16,27.16,18098,22.5473660186757,22.6783601567653,22.2362549407128,22.2362549407128,22105.4166410021,0.0,1.0
2022-03-17,27.61,27.61,27.33,27.4,6845,22.6046759540899,22.6046759540899,22.375436212433,22.4327461478472,8360.67946224222,0.0,1.0
2022-03-18,28.03,28.04,27.32,27.32,8007,22.9485355665751,22.9567227002057,22.3672490788024,22.3672490788024,9779.97961346583,0.0,1.0
2022-03-21,27.81,28.65,27.81,28.17,24583,22.7684186267019,23.4561378516724,22.7684186267019,23.0631554374035,30026.3817706794,0.0,1.0
2022-03-22,27.81,27.9876,27.6101,27.84,7677,22.7684186267019,22.9138221199814,22.6047578254262,22.7929800275937,9376.90814194793,0.0,1.0
2022-03-23,27.85,28.03,27.8,27.8,5947,22.8011671612243,22.9485355665751,22.7602314930713,22.7602314930713,7263.83648823295,0.0,1.0
2022-03-24,27.9,27.98,27.85,27.85,8004,22.8421028293773,22.9075998984221,22.8011671612243,22.8011671612243,9776.31532736112,0.0,1.0
2022-03-25,27.68,28.01,27.44,28.01,41628,22.756137926256,23.0274358133826,22.5588303719821,23.0274358133826,50635.2634939218,0.115,1.0
2022-03-28,27.6,27.7,27.6,27.6799,12914,22.690368741498,22.7725802224455,22.690368741498,22.756055714775,15708.2682992339,0.0,1.0
2022-03-29,27.84,28.3,27.65,27.65,9067,22.8876762957719,23.2658491081302,22.7314744819718,22.7314744819718,11028.8732127268,0.0,1.0
2022-03-30,27.95,28.16,27.84,28.16,7877,22.9781089248141,23.1507530348038,22.8876762957719,23.1507530348038,9581.38681996787,0.0,1.0
2022-03-31,27.97,28.09,27.95,27.96,2039,22.9945512210036,23.0932049981406,22.9781089248141,22.9863300729089,2480.18886960956,0.0,1.0
2022-04-01,27.98,28.22,27.95,28.0,7946,23.0027723690984,23.2000799233723,22.9781089248141,23.0192146652878,9665.31670324547,0.0,1.0
2022-04-04,28.38,28.38,28.06,28.3,8265,23.3316182928882,23.3316182928882,23.0685415538563,23.2658491081302,10053.3403665145,0.0,1.0
2022-04-05,27.98,28.1883,27.95,27.95,3809,23.0027723690984,23.1740188839119,22.9781089248141,22.9781089248141,4633.1728319484,0.0,1.0
2022-04-06,27.69,28.105,27.69,27.95,7224,22.7643590743507,23.1055367202827,22.7643590743507,22.9781089248141,8787.09386663044,0.0,1.0
2022-04-07,27.45,28.11,27.33,27.78,11537,22.5670515200768,23.1096472943301,22.4683977429399,22.8383494072034,14033.3197590414,0.0,1.0
2022-04-08,27.63,27.8497,27.27,27.59,21559,22.7150321857823,22.8956508094238,22.4190708543714,22.6821475934033,26223.8312113351,0.0,1.0
2022-04-11,27.715,28.0,27.37,27.4,30139,22.7849119445876,23.0192146652878,22.5012823353189,22.5259457796031,36660.3297406388,0.0,1.0
2022-04-12,27.87,27.93,27.67,27.69,16755,22.9123397400562,22.9616666286246,22.7479167781612,22.7643590743507,20380.3651350211,0.0,1.0
2022-04-13,27.68,28.0006,27.4,27.4907,14705,22.756137926256,23.0197079341735,22.5259457796031,22.6005115928225,17886.796139092,0.0,1.0
2022-04-14,27.5302,27.7194,27.41,27.41,10861,22.6329851277967,22.7885292497493,22.5341669276979,22.5341669276979,13211.0501779448,0.0,1.0
2022-04-18,27.52,27.57,27.43,27.57,7466,22.6245995567401,22.6657052972138,22.5506092238873,22.6657052972138,9081.45664566205,0.0,1.0
2022-04-19,27.38,27.52,27.21,27.5,12831,22.5095034834136,22.6245995567401,22.3697439658029,22.6081572605506,15607.3091642767,0.0,1.0
2022-04-20,27.41,27.52,27.04,27.4,5122,22.5341669276979,22.6245995567401,22.2299844481923,22.5259457796031,6230.27336446303,0.0,1.0
2022-04-21,27.2613,27.47,27.225,27.35,3875,22.411918455529,22.5834938162663,22.3820756879451,22.4848400391294,4713.45358986612,0.0,1.0
2022-04-22,26.9599,27.17,26.68,27.17,11089,22.1641330519534,22.336859373424,21.9340231167814,22.336859373424,13488.3837052969,0.0,1.0
2022-04-25,26.76,26.8,26.57,26.7499,11677,22.094335504629,22.1273614171919,21.9374624199548,22.0859964617068,14142.8340279586,0.115,1.0
2022-04-26,26.51,26.71,26.48,26.62,5922,21.8879235511104,22.0530531139252,21.8631541166882,21.9787448106586,7172.54972283726,0.0,1.0
2022-04-27,26.4,26.45,26.2615,26.4155,11291,21.7971022915622,21.8383846822659,21.6827500693129,21.8098998326804,13675.3223438966,0.0,1.0
2022-04-28,26.08,26.44,26.06,26.34,52047,21.5328949910584,21.8301282041252,21.5163820347769,21.7475634227177,63037.7736279148,0.0,1.0
2022-04-29,26.2658,26.54,26.14,26.22,3493,21.6863003549134,21.9126929855326,21.5824338599029,21.6484856850288,4230.61738971135,0.0,1.0
2022-05-02,26.0,26.43,26.0,26.39,7274,21.4668431659325,21.8218717259844,21.4668431659325,21.7888458134215,8810.05178722023,0.0,1.0
2022-05-03,26.13,26.39,25.92,26.36,9892,21.5741773817621,21.7888458134215,21.4007913408065,21.7640763789992,11980.8952817133,0.0,1.0
2022-05-04,26.2,26.4,26.16,26.2,5582,21.6319727287473,21.7971022915622,21.5989468161844,21.6319727287473,6760.75186640961,0.0,1.0
2022-05-05,26.0741,26.5491,25.85,26.5,6696,21.5280236689554,21.9202063806407,21.3429959938213,21.8796670729696,8109.99543129319,0.0,1.0
2022-05-06,25.9654,26.272,25.86,26.272,9346,21.4382757515655,21.6914193713607,21.3512524719621,21.6914193713607,11319.5963710971,0.0,1.0
2022-05-09,25.725,25.92,25.53,25.84,41875,21.239790017062,21.4007913408065,21.0787886933175,21.3347395156806,50717.7506997317,0.0,1.0
2022-05-10,25.6553,25.892,25.11,25.62,12742,21.1822423644211,21.3776732020124,20.7320166114063,21.1530969965842,15432.7302547099,0.0,1.0
2022-05-11,25.7,25.9,25.51,25.87,17691,21.2191488217102,21.384278384525,21.0622757370361,21.3595089501028,21426.8114060645,0.0,1.0
2022-05-12,25.74,25.82,25.32,25.32,11756,21.2521747342731,21.3182265593991,20.9054026523619,20.9054026523619,14238.5164710698,0.0,1.0
2022-05-13,25.81,25.85,25.66,25.73,22138,21.3099700812583,21.3429959938213,21.1861229091472,21.2439182561324,26812.8851341053,0.0,1.0
2022-05-16,25.85,25.85,25.65,25.8,6091,21.3429959938213,21.3429959938213,21.1778664310065,21.3017136031176,7377.23748088515,0.0,1.0
2022-05-17,26.01,26.02,25.7301,25.94,11907,21.4750996440732,21.483356122214,21.2440008209138,21.417304297088,14421.4031661303,0.0,1.0
2022-05-18,25.9,26.05,25.75,26.05,68144,21.384278384525,21.5081255566362,21.2604312124139,21.5081255566362,82533.9797894332,0.0,1.0
2022-05-19,26.18,26.49,25.98,26.08,9700,21.6154597724659,21.8714105948289,21.450330209651,21.5328949910584,11748.3506098482,0.0,1.0
2022-05-20,26.3152,27.0,26.13,26.29,5340,21.7270873569287,22.2924909800068,21.5741773817621,21.706281032014,6467.64868624637,0.0,1.0
2022-05-23,26.62,26.97,26.48,26.48,6808,21.9787448106586,22.2677215455846,21.8631541166882,21.8631541166882,8245.64648988112,0.0,1.0
2022-05-24,26.575,27.0399,26.14,27.0399,1289,22.0365401576438,22.4220448620384,21.6758291522411,22.4220448620384,1554.47156200325,0.115,1.0
2022-05-25,26.8113,27.04,26.35,26.52,2222,22.2324850095441,22.4221277841086,21.8499654996769,21.9909330190296,2679.62436832524,0.0,1.0
2022-05-26,26.7191,27.04,26.61,26.61,6069,22.1560308608128,22.4221277841086,22.0655628822164,22.0655628822164,7318.92002311696,0.0,1.0
2022-05-27,26.92,27.03,26.43,26.93,24930,22.3226212998596,22.4138355770879,21.9163031558429,22.3309135068804,30064.3724132981,0.0,1.0
2022-05-31,26.8585,26.99,26.66,26.82,14227,22.271624226682,22.3806667490049,22.1070239173201,22.2396992296521,17157.0728569592,0.0,1.0
2022-06-01,26.6483,27.06,26.463,27.06,30458,22.0973220351059,22.4387121981501,21.9436674390114,22.4387121981501,36730.8726419667,0.0,1.0
2022-06-02,26.92,26.92,26.49,26.49,14050,22.3226212998596,22.3226212998596,21.9660563979674,21.9660563979674,16943.6194306794,0.0,1.0
2022-06-03,26.9098,27.0,26.82,26.9,5887,22.3141632486985,22.3889589560256,22.2396992296521,22.3060368858181,7099.43683903271,0.0,1.0
2022-06-06,26.75,27.0,26.41,26.74,7420,22.1816537805069,22.3889589560256,21.8997187418014,22.1733615734861,8948.16058189617,0.0,1.0
2022-06-07,26.65,27.0,26.53,26.96,35522,22.0987317102994,22.3889589560256,21.9992252260504,22.3557901279426,42837.8113463768,0.0,1.0
2022-06-08,26.73,27.0,26.5709,26.95,4497,22.1650693664654,22.3889589560256,22.0331403527653,22.3474979209219,5423.16416937831,0.0,1.0
2022-06-09,26.31,27.0,26.2,26.54,10310,21.8167966715939,22.3889589560256,21.7255823943656,22.0075174330711,12433.3605929042,0.0,1.0
2022-06-10,25.99,26.43,25.99,26.07,19656,21.5514460469299,21.9163031558429,21.5514460469299,21.6177837030959,23704.1838810985,0.0,1.0
2022-06-13,25.5,26.03,25.5,26.03,12053,21.1451279029131,21.5846148750129,21.1451279029131,21.5846148750129,14535.3341635572,0.0,1.0
2022-06-14,25.41,25.77,25.16,25.44,35773,21.0704980397264,21.3690174924734,20.8631928642076,21.0953746607886,43140.5051881632,0.0,1.0
2022-06-15,25.84,26.31,25.42,25.77,22796,21.4270629416186,21.8167966715939,21.0787902467471,21.3690174924734,27490.8717823323,0.0,1.0
2022-06-16,25.68,26.5,25.37,26.5,18030,21.2943876292866,21.9743486049881,21.0373292116434,21.9743486049881,21743.3066430712,0.0,1.0
2022-06-17,25.638,25.94,25.55,25.94,17478,21.2595603597995,21.5099850118261,21.1865889380169,21.5099850118261,21077.621381453,0.0,1.0
2022-06-21,25.57,25.7292,25.3401,25.69,2067,21.2031733520584,21.3351852878287,21.0125355126513,21.3026798363074,2492.70187638536,0.0,1.0
2022-06-22,25.73,25.8,25.48,25.64,11436,21.3358486643904,21.3938941135356,21.1285434888716,21.2612188012036,13791.2620504804,0.0,1.0
2022-06-23,25.5,25.76,25.37,25.57,15550,21.1451279029131,21.3607252854526,21.0373292116434,21.2031733520584,18752.5467720331,0.0,1.0
2022-06-24,25.67,25.9,25.51,25.77,4183,21.3814558030045,21.5730309816056,21.2481861135428,21.464749358918,5021.99714506397,0.115,1.0
2022-06-27,25.59,25.93,25.3911,25.4,5594,21.3148209582737,21.5980190483797,21.1491500755616,21.1565632020379,6716.0057445584,0.0,1.0
2022-06-28,25.45,25.92,25.45,25.673,9779,21.1982099799947,21.5896896927883,21.1982099799947,21.3839546096819,11740.4040357592,0.0,1.0
2022-06-29,25.72,25.84,25.48,25.84,7052,21.4231025809613,21.5230548480575,21.2231980467688,21.5230548480575,8466.44127826704,0.0,1.0
2022-06-30,25.645,25.73,25.2601,25.49,5465,21.3606324140261,21.4314319365526,21.0400355173149,21.2315274023601,6561.13181873646,0.0,1.0
2022-07-01,25.54,25.63,25.22,25.31,22884,21.2731741803169,21.3481383806391,21.0066348013936,21.0815990017158,27473.9140969744,0.0,1.0
2022-07-05,25.1163,25.223,24.89,25.223,22198,20.9202593839112,21.009133608071,20.7317660668789,21.009133608071,26650.3209720608,0.0,1.0
2022-07-06,24.8266,25.21,24.655,25.21,15667,20.6789579524297,20.9983054458022,20.5360262104821,20.9983054458022,18809.3782624235,0.0,1.0
2022-07-07,25.1,25.1589,25.08,25.08,6561,20.9066825342973,20.9557424387304,20.8900238231146,20.8900238231146,7876.95990168893,0.0,1.0
2022-07-08,25.175,25.21,24.98,25.21,13441,20.9691527012325,20.9983054458022,20.8067302672011,20.9983054458022,16136.9026121934,0.0,1.0
2022-07-11,24.82,25.09,24.69,24.87,15755,20.6734605777394,20.898353178706,20.5651789550518,20.7151073556962,18915.0286924415,0.0,1.0
2022-07-12,24.71,24.98,24.62,24.79,3807,20.5818376662345,20.8067302672011,20.5068734659124,20.6484725109654,4570.58167135037,0.0,1.0
2022-07-13,24.87,24.91,24.25,24.61,26410,20.7151073556962,20.7484247780616,20.1986873090323,20.498544110321,31707.1347361079,0.0,1.0
2022-07-14,24.63,25.34,24.01,24.01,37154,20.5152028215037,21.1065870684898,19.9987827748398,19.9987827748398,44606.0917828609,0.0,1.0
2022-07-15,24.93,25.3766,24.725,25.03,25440,20.7650834892443,21.1370725099542,20.5943316996216,20.8483770451579,30542.5788597723,0.0,1.0
2022-07-18,25.005,25.2665,24.79,24.86,24005,20.8275536561795,21.0453663048934,20.6484725109654,20.7067780001049,28819.7565066365,0.0,1.0
2022-07-19,25.15,25.29,24.97,25.0,4524,20.9483293122541,21.0649402905331,20.7984009116097,20.8233889783838,5431.39256138403,0.0,1.0
2022-07-20,25.04,25.29,24.99,25.29,2205,20.8567064007492,21.0649402905331,20.8150596227924,21.0649402905331,2647.26361579394,0.0,1.0
2022-07-21,25.0891,25.17,24.84,24.95,14705,20.8976035367028,20.9649880234368,20.6901192889221,20.781742200427,17654.4269706348,0.0,1.0
2022-07-22,25.145,25.2482,24.9812,25.22,10178,20.9441646344584,21.0301235841612,20.8077297898721,21.0066348013936,12219.4326900457,0.0,1.0
2022-07-25,25.3438,25.44,25.0041,25.0041,30253,21.2055398129151,21.2860318042504,20.9213076979818,20.9213076979818,36156.871655445,0.115,1.0
2022-07-26,25.293,25.345,25.22,25.3418,1225,21.1630346865135,21.2065438710191,21.1019544851884,21.2038663827418,1464.05869758107,0.0,1.0
2022-07-27,25.52,25.72,25.1,25.3,18273,21.352969011182,21.520312028511,21.001548674791,21.16889169212,21838.9751680807,0.0,1.0
2022-07-28,25.8843,26.1999,25.65,25.65,22686,21.6577843172468,21.9218515985919,21.4617419724458,21.4617419724458,27113.1719292441,0.0,1.0
2022-07-29,25.9136,26.08,25.8,25.8,36075,21.6823000692855,21.8215294597032,21.5872492354426,21.5872492354426,43115.0347063159,0.0,1.0
2022-08-01,26.0955,26.0955,25.82,25.85,8462,21.8344985435462,21.8344985435462,21.6039835371755,21.6290849897748,10113.3589379029,0.0,1.0
2022-08-02,25.79,25.86,25.554,25.86,5251,21.5788820845761,21.6374521406413,21.3814173241279,21.6374521406413,6275.73242530466,0.0,1.0
2022-08-03,25.8839,26.12,25.615,25.79,7561,21.6574496312121,21.854998063169,21.4324569444132,21.5788820845761,9036.52882645752,0.0,1.0
2022-08-04,26.06,26.5,25.84,25.91,3144,21.8047951579703,22.1729497960941,21.6207178389084,21.6792878949735,3757.55146546521,0.0,1.0
2022-08-05,25.9925,26.28,25.92,25.92,2033,21.7483168896218,21.9888724770322,21.68765504584,21.68765504584,2429.73986300597,0.0,1.0
2022-08-08,25.9495,26.53,25.92,26.12,14403,21.712338140896,22.1980512486935,21.68765504584,21.854998063169,17213.7448336818,0.0,1.0
2022-08-09,25.9725,26.37,25.93,26.18,10012,21.7315825878888,22.0641768348303,21.6960221967064,21.9052009683677,11965.8413715769,0.0,1.0
2022-08-10,26.61,26.63,26.29,26.29,3436,22.2649884556251,22.281722757358,21.9972396278987,21.9972396278987,4106.53525297024,0.0,1.0
2022-08-11,26.94,27.23,26.71,26.93,176990,22.5411044342179,22.783751809345,22.3486599642896,22.5327372833515,211529.590926428,0.0,1.0
2022-08-12,26.8595,27.1798,26.64,26.93,10441,22.473748869743,22.7417487119954,22.2900899082244,22.5327372833515,12478.5607032196,0.0,1.0
2022-08-15,26.7404,26.8599,26.685,26.85,5340,22.3740961029236,22.4740835557777,22.3277420871235,22.4658000764199,6382.10077149625,0.0,1.0
2022-08-16,26.625,26.8,26.46,26.8,26415,22.2775391819248,22.4239643220876,22.1394811926283,22.4239643220876,31569.8861196766,0.0,1.0
2022-08-17,26.49,26.69,26.27,26.33,16289,22.1645826452277,22.3319256625567,21.9805053261658,22.0307082313645,19467.797652978,0.0,1.0
2022-08-18,26.3256,26.46,26.1701,26.4,2520,22.0270266849832,22.1394811926283,21.8969174890099,22.0892782874296,3011.77789216677,0.0,1.0
2022-08-19,26.1003,26.23,25.9,26.034,1245,21.8385147759621,21.9470367227,21.6709207441071,21.7830405657175,1487.96169672525,0.0,1.0
2022-08-22,26.0467,26.23,25.85,25.85,10808,21.7936668473179,21.9470367227,21.6290849897748,21.6290849897748,12917.1807375153,0.0,1.0
2022-08-23,26.27,26.47,25.8582,26.26,7023,21.9805053261658,22.1478483434948,21.6359460534853,21.9721381752993,8393.53814947905,0.0,1.0
2022-08-24,26.1502,26.33,25.94,26.11,1930,21.8802668587857,22.0307082313645,21.7043893475729,21.8466309123025,2306.63941741344,0.0,1.0
2022-08-25,26.0914,26.2565,25.85,26.0042,4206,21.9272902466551,22.0660407782373,21.7244169678911,21.8540071070188,5004.74190679992,0.115,1.0
2022-08-26,26.0,26.18,25.89,26.0981,2053,21.8504774145133,22.00174995046,21.7580330869904,21.9329209466042,2442.87568584409,0.0,1.0
2022-08-29,26.08,26.25,25.9,26.05,2543,21.9177096527118,22.0605781588837,21.7664371167652,21.8924975633874,3025.92930789163,0.0,1.0
2022-08-30,26.08,26.3499,26.08,26.32,4760,21.9177096527118,22.144534416334,21.9177096527118,22.1194063673073,5663.94947131898,0.0,1.0
2022-08-31,25.9451,26.12,25.74,25.74,4884,21.8043392910496,21.9513257718111,21.6319726403682,21.6319726403682,5811.49773485754,0.0,1.0
2022-09-01,25.855,26.01,25.7,26.01,21568,21.7286189827786,21.8588814442882,21.598356521269,21.8588814442882,25663.8786129007,0.0,1.0
2022-09-02,25.7761,25.925,25.725,25.86,3573,21.6623111878553,21.7874471912022,21.619366595706,21.732820997666,4251.53181954258,0.0,1.0
2022-09-06,25.5701,25.78,25.0329,25.7,8621,21.4891881744941,21.6655887594675,21.0377236949912,21.598356521269,10258.1740319834,0.0,1.0
2022-09-07,25.6023,25.6023,25.35,25.35,930,21.516249150369,21.516249150369,21.3042154791505,21.3042154791505,1106.61197653921,0.0,1.0
2022-09-08,25.7606,25.7794,25.48,25.48,1849,21.6492849417043,21.665084517681,21.4134678662231,21.4134678662231,2200.13499421613,0.0,1.0
2022-09-09,25.8552,25.9291,25.68,25.68,2697,21.728787063374,21.7908928434099,21.5815484617193,21.5815484617193,3209.17473196372,0.0,1.0
2022-09-12,26.0051,26.21,25.81,26.17,8297,21.8547634696985,22.0269620397844,21.6908008487919,21.9933459206852,9872.64469822132,0.0,1.0
2022-09-13,25.4935,25.9399,25.4,25.67,10080,21.4248133064191,21.7999691955667,21.3462356280246,21.5731444319445,11994.2459392637,0.0,1.0
2022-09-14,25.58,25.62,25.3,25.37,5996,21.4975081639712,21.5311242830705,21.2621953302764,21.3210235387001,7134.67248530012,0.0,1.0
2022-09-15,25.4334,25.7158,25.26,25.7158,12644,21.3743050874724,21.6116348883132,21.2285792111772,21.6116348883132,15045.1632595288,0.0,1.0
2022-09-16,25.41,25.56,24.76,24.76,9181,21.3546396577994,21.4807001044216,20.8083777224365,20.8083777224365,10924.5210286091,0.0,1.0
2022-09-19,25.48,25.65,25.01,25.37,171735,21.4134678662231,21.5563363723949,21.0184784668069,21.3210235387001,204348.395474152,0.0,1.0
2022-09-20,25.4114,25.67,25.2301,25.41,18725,21.3558162219679,21.5731444319445,21.2034511621505,21.3546396577994,22280.9776996739,0.0,1.0
2022-09-21,25.335,25.5458,25.13,25.35,3312,21.2916094344883,21.4687663821413,21.1193268241046,21.3042154791505,3940.96652290093,0.0,1.0
2022-09-22,25.32,25.345,25.05,25.27,13191,21.2790033898261,21.3000134642631,21.0520945859061,21.236983240952,15696.04148659,0.0,1.0
2022-09-23,24.9549,25.14,24.6847,25.13,24423,20.9721722627476,21.1277308538794,20.7450953782322,21.1193268241046,29061.0583903411,0.0,1.0
2022-09-26,24.386,25.1994,24.24,24.7,18497,20.5865113363815,21.2731786176499,20.4632590336212,20.8515882067015,21910.8441750813,0.11,1.0
2022-09-27,24.4252,24.48,24.23,24.48,6581,20.6196037354788,20.6658655587066,20.454817095076,20.6658655587066,7795.60282836189,0.0,1.0
2022-09-28,24.58,24.58,24.2301,24.45,7932,20.7502849441588,20.7502849441588,20.4549015144615,20.6405397430709,9395.94615325432,0.0,1.0
2022-09-29,24.58,24.64,23.9542,24.55,17984,20.7502849441588,20.8009365754302,20.2219884299987,20.7249591285231,21303.1638451999,0.0,1.0
2022-09-30,24.27,24.7187,24.23,24.4293,4965,20.4885848492569,20.8673746317811,20.454817095076,20.6230649302823,5881.35056113309,0.0,1.0
2022-10-03,24.695,24.8,24.49,24.5,21401,20.8473672374289,20.9360075921537,20.6743074972518,20.682749435797,25350.8123582697,0.0,1.0
2022-10-04,24.925,25.07,24.48,24.8937,9948,21.041531823969,21.1639399328748,20.6658655587066,21.0151085563225,11784.0232391041,0.0,1.0
2022-10-05,24.76,25.0381,24.3624,24.43,4459,20.9022398379728,21.1370101489155,20.5665883614148,20.6236558659805,5281.96216557754,0.0,1.0
2022-10-06,24.5961,24.8837,24.48,24.48,941,20.7638764652166,21.0066666177772,20.6658655587066,20.6658655587066,1114.67288580589,0.0,1.0
2022-10-07,24.44,24.6,24.19,24.58,3734,20.6320978045257,20.7671688212493,20.4210493408951,20.7502849441588,4423.15468182698,0.0,1.0
2022-10-10,24.41,24.65,24.4,24.54,3387,20.60677198889,20.8093785139754,20.5983300503448,20.7165171899779,4012.11165167327,0.0,1.0
2022-10-11,24.285,24.43,24.0357,24.42,1635,20.5012477570747,20.6236558659805,20.2907902291423,20.6152139274352,1936.75894611332,0.0,1.0
2022-10-12,24.34,24.67,24.025,24.42,15151,20.5476784190735,20.8262623910658,20.2817573548989,20.6152139274352,17947.2995673167,0.0,1.0
2022-10-13,24.4139,25.13,24.15,24.15,19318,20.6100643449227,21.2145915641461,20.3872815867142,20.3872815867142,22883.3696153009,0.0,1.0
2022-10-14,24.1419,24.86,24.09,24.46,6477,20.3804436164926,20.9866592234251,20.3366299554429,20.6489816816161,7672.40837552044,0.0,1.0
2022-10-17,24.2005,25.0,24.19,24.35,7268,20.4299133763676,21.1048463630582,20.4210493408951,20.5561203576187,8609.39695434346,0.0,1.0
2022-10-18,24.275,24.43,24.15,24.43,2059,20.4928058185295,20.6236558659805,20.3872815867142,20.6236558659805,2439.01325385157,0.0,1.0
2022-10-19,24.0998,24.7,23.9501,24.21,4584,20.3449030552172,20.8515882067015,20.2185272351952,20.4379332179856,5430.03242139659,0.0,1.0
2022-10-20,24.0973,24.14,24.03,24.07,1825,20.3427925705809,20.378839648169,20.2859783241715,20.3197460783524,2161.82573495829,0.0,1.0
2022-10-21,24.12,24.66,23.88,24.03,3058,20.3619557710785,20.8178204525206,20.1593492459932,20.2859783241715,3622.39073835751,0.0,1.0
2022-10-24,23.9656,24.5213,23.8853,24.015,7126,20.2316122399403,20.7007307648984,20.1638234734222,20.2733154163537,8441.18914373301,0.0,1.0
2022-10-25,24.14,24.18,23.96,24.1799,3389,20.4717009721664,20.5056225976381,20.3190536575438,20.5055377935745,3996.27075987631,0.11,1.0
2022-10-26,24.31,24.69,24.21,24.24,2228,20.6158678804211,20.9381233224022,20.5310638167419,20.5565050358457,2627.23259162125,0.0,1.0
2022-10-27,24.4301,24.53,24.1728,24.28,118542,20.7177175608999,20.8024368205154,20.4995167050532,20.5904266613174,139783.395815065,0.0,1.0
2022-10-28,24.32,24.44,24.17,24.32,8233,20.6243482867891,20.7261131632041,20.4971421912702,20.6243482867891,9708.2611879792,0.0,1.0
2022-10-31,24.08,24.69,23.79,24.16,7774,20.4208185339589,20.9381233224022,20.1748867492891,20.4886617849023,9167.01354006443,0.0,1.0
2022-11-01,24.09,24.39,23.95,24.17,28479,20.4292989403268,20.6837111313645,20.3105732511759,20.4971421912702,33582.1171350007,0.0,1.0
2022-11-02,24.26,24.43,23.9818,24.21,11773,20.5734658485815,20.7176327568362,20.3375409434259,20.5310638167419,13882.589452943,0.0,1.0
2022-11-03,23.94,24.2,23.9051,23.9051,13668,20.302092844808,20.522583410374,20.2724962265839,20.2724962265839,16117.1521823515,0.0,1.0
2022-11-04,24.4172,24.53,24.3221,24.39,2550,20.7067778366853,20.8024368205154,20.6261291721263,20.6837111313645,3006.93137730438,0.0,1.0
2022-11-07,24.3,24.61,23.9,24.56,22533,20.6073874740532,20.8702800714588,20.2681712193363,20.8278780396192,26570.6606763921,0.0,1.0
2022-11-08,24.73,24.73,24.35,24.45,5996,20.9720449478739,20.9720449478739,20.6497895058928,20.7345935695721,7070.41589737926,0.0,1.0
2022-11-09,24.7299,24.86,24.54,24.7,3221,20.9719601438102,21.0822902306569,20.8109172268834,20.9466037287701,3798.16704560684,0.0,1.0
2022-11-10,25.2659,25.7,24.87,24.87,18958,21.4265099251309,21.7946443655625,21.0907706370248,21.0907706370248,22355.0608042889,0.0,1.0
2022-11-11,25.2798,25.47,25.11,25.47,10869,21.4382976899823,21.5995950191002,21.294300389855,21.5995950191002,12816.6027999692,0.0,1.0
2022-11-14,25.25,25.25,25.14,25.22,17200,21.4130260790059,21.4130260790059,21.3197416089588,21.3875848599021,20282.046937112,0.0,1.0
2022-11-15,25.34,25.52,25.0,25.39,9367,21.4893497363172,21.6419970509398,21.2010159198078,21.5317517681568,11045.4612592981,0.0,1.0
2022-11-16,25.26,25.58,25.02,25.42,9823,21.4215064853738,21.6928794891474,21.2179767325437,21.5571929872606,11583.1713408867,0.0,1.0
2022-11-17,25.175,25.31,24.73,25.25,6158,21.3494230312465,21.4639085172135,20.9720449478739,21.4130260790059,7261.44447899624,0.0,1.0
2022-11-18,25.185,25.33,25.0401,25.31,1907,21.3579034376144,21.4808693299493,21.2350223493432,21.4639085172135,2248.71299471352,0.0,1.0
2022-11-21,25.4,25.6,25.02,25.38,92973,21.5402321745248,21.7098403018832,21.2179767325437,21.5232713617889,109632.718016518,0.0,1.0
2022-11-22,25.55,25.67,25.13,25.26,109905,21.6674382700436,21.7692031464587,21.3112612025908,21.4215064853738,129598.742361819,0.0,1.0
2022-11-23,25.34,25.34,25.15,25.25,1838,21.5826342063644,21.5826342063644,21.4208070359141,21.5059792308879,2157.98125264365,0.11,1.0
2022-11-25,25.3716,25.66,25.17,25.17,7557,21.6095486199761,21.8551852302806,21.4378414749089,21.4378414749089,8872.61388804576,0.0,1.0
2022-11-28,25.27,25.4376,25.13,25.13,10054,21.5230136698827,21.6657622686588,21.4037725969194,21.4037725969194,11804.3218248527,0.0,1.0
2022-11-29,25.5,25.57,25.31,25.57,3070,21.7189097183225,21.7785302548041,21.5570825478722,21.7785302548041,3604.46270164092,0.0,1.0
2022-11-30,25.565,25.68,25.28,25.5011,7315,21.7742716450555,21.8722196692753,21.5315308893801,21.7198466124672,8588.48360342128,0.0,1.0
2022-12-01,25.5759,25.796,25.55,25.65,21657,21.7835554143076,21.971019415445,21.7614958158094,21.8466680107832,25427.3122897191,0.0,1.0
2022-12-02,25.84,25.84,24.94,25.72,94273,22.0084951812334,22.0084951812334,21.2419454264691,21.9062885472649,110685.183150422,0.0,1.0
2022-12-05,25.5,25.77,25.48,25.77,20424,21.7189097183225,21.9488746447518,21.7018752793277,21.9488746447518,23979.6567486365,0.0,1.0
2022-12-06,25.5885,25.75,25.5,25.5,11347,21.7942871108743,21.931840205757,21.7189097183225,21.7189097183225,13322.4228910487,0.0,1.0
2022-12-07,25.9,25.96,25.735,25.77,10167,22.0595984982177,22.110701815202,21.9190643765109,21.9488746447518,11936.9942304832,0.0,1.0
2022-12-08,25.8114,26.01,25.765,25.99,24399,21.9841359334709,22.1532879126889,21.9446160350031,22.1362534736942,28646.6727874062,0.0,1.0
2022-12-09,25.715,26.11,25.53,25.72,15954,21.9020299375162,22.2384601076627,21.7444613768146,21.9062885472649,18731.4651276805,0.0,1.0
2022-12-12,25.46,26.34,25.31,25.74,25021,21.684840840333,22.4343561561025,21.5570825478722,21.9233229862596,29376.9580644161,0.0,1.0
2022-12-13,25.8,26.25,25.26,25.84,9933,21.9744263032439,22.3577011806261,21.5144964503853,22.0084951812334,11662.2566825405,0.0,1.0
2022-12-14,25.74,25.8,25.46,25.8,19912,21.9233229862596,21.9744263032439,21.684840840333,21.9744263032439,23378.5216010014,0.0,1.0
2022-12-15,25.64,25.93,25.45,25.76,10872,21.8381507912858,22.0851501567099,21.6763236208356,21.9403574252544,12764.7291505668,0.0,1.0
2022-12-16,25.535,25.64,25.45,25.63,23187,21.7487199865633,21.8381507912858,21.6763236208356,21.8296335717884,27223.6731801134,0.0,1.0
2022-12-19,25.78,26.15,25.4,25.64,14248,21.9573918642492,22.2725289856523,21.6337375233487,21.8381507912858,16728.4640302866,0.0,1.0
2022-12-20,25.87,25.99,25.57,25.79,6330,22.0340468397256,22.1362534736942,21.7785302548041,21.9659090837465,7432.00289947461,0.0,1.0
2022-12-21,25.93,26.08,25.76,26.0,9754,22.0851501567099,22.2129084491706,21.9403574252544,22.1447706931915,11452.0941992852,0.0,1.0
2022-12-22,25.82,26.09,25.76,25.99,6792,21.9914607422387,22.221425668668,21.9403574252544,22.1362534736942,7974.43344284858,0.0,1.0
2022-12-23,25.95,26.04,25.69,26.04,2626,22.1958740101758,22.2728539200377,21.9734876039082,22.2728539200377,3070.1516853429,0.11,1.0
2022-12-27,25.86,25.92,25.65,25.7,3233,22.118894100314,22.1702140402219,21.9392743106362,21.9820409272262,3779.81736432352,0.0,1.0
2022-12-28,25.55,26.0099,25.54,25.76,26304,21.8537410774564,22.2471084168506,21.8451877541384,22.0333608671341,30752.9588466335,0.0,1.0
2022-12-29,25.84,26.0199,25.57,25.77,11066,22.101787453678,22.2556617401686,21.8708477240923,22.0419141904521,12937.6612909385,0.0,1.0
2022-12-30,25.8268,26.04,25.62,25.878,7188,22.0904970668982,22.2728539200377,21.9136143406823,22.1342900822863,8403.75107168499,0.0,1.0
2023-01-03,25.697,26.01,25.22,26.01,7980,21.9794749302308,22.2471939500838,21.5714814079628,22.2471939500838,9329.70694936645,0.0,1.0
2023-01-04,25.82,25.945,25.32,25.9388,12988,22.084680807042,22.1915973485168,21.6570146411427,22.1862942880597,15184.741085009,0.0,1.0
2023-01-05,25.721,25.98,25.592,25.74,13891,22.0000029061939,22.2215339801298,21.8896650353919,22.0162542204981,16240.471081911,0.0,1.0
2023-01-06,26.1421,26.1421,25.72,25.78,17092,22.3601833511144,22.3601833511144,21.9991475738621,22.0504675137701,19982.8760875403,0.0,1.0
2023-01-09,26.345,27.04,26.12,26.1713,6973,22.5337302812363,23.1281862518364,22.3412805065816,22.3851590552029,8152.38678670832,0.0,1.0
2023-01-10,26.33,26.59,26.1401,26.37,20618,22.5209002962593,22.743286702527,22.3584726864508,22.5551135895313,24105.2503611577,0.0,1.0
2023-01-11,26.575,26.69,26.2812,26.49,3218,22.73045671755,22.8288199357069,22.4791600784676,22.6577534693471,3762.28032118563,0.0,1.0
2023-01-12,26.93,26.93,26.61,26.79,9735,23.0340996953385,23.0340996953385,22.760393349163,22.9143531688867,11381.5409965016,0.0,1.0
2023-01-13,26.905,27.1,26.69,26.69,22878,23.0127163870436,23.1795061917443,22.8288199357069,22.8288199357069,26747.4981939356,0.0,1.0
2023-01-17,26.92,27.02,26.3,26.52,36447,23.0255463720206,23.1110796052004,22.4952403263054,22.6834134393011,42611.5074164861,0.0,1.0
2023-01-18,26.884,27.1,26.66,27.09,41837,22.9947544080758,23.1795061917443,22.8031599657529,23.1709528684263,48913.1515840407,0.0,1.0
2023-01-19,26.715,26.92,26.47,26.47,22070,22.8502032440018,23.0255463720206,22.6406468227111,22.6406468227111,25802.836136907,0.0,1.0
2023-01-20,27.08,27.46,26.58,26.78,70960,23.1623995451083,23.4874258311918,22.734733379209,22.9057998455687,82961.9054043917,0.0,1.0
2023-01-23,26.865,27.089,26.62,26.62,6962,22.9785030937716,23.1700975360945,22.768946672481,22.768946672481,8139.52628840719,0.0,1.0
2023-01-24,27.15,27.25,26.77,26.95,37284,23.2222728083343,23.3078060415141,22.8972465222508,23.0512063419745,43590.0744235813,0.0,1.0
2023-01-25,27.1249,27.3499,26.69,26.76,8610,23.294890523304,23.4881207423184,22.9213979799735,22.9815140481113,10025.6057767845,0.11,1.0
2023-01-26,27.24,27.38,26.82,26.82,27258,23.393738515342,23.5139706516176,23.0330421065151,23.0330421065151,31739.6007274789,0.0,1.0
2023-01-27,27.0403,27.345,26.83,26.83,23551,23.2222359609546,23.4839126175487,23.0416301162491,23.0416301162491,27423.1174969864,0.0,1.0
2023-01-30,26.97,27.1799,26.832,27.07,11775,23.1618622525247,23.3421245768408,23.0433477181959,23.2477423498645,13710.9765414214,0.0,1.0
2023-01-31,27.2,27.24,26.9,27.1032,20336,23.3593864764061,23.393738515342,23.1017461843869,23.2762545421812,23679.5260251673,0.0,1.0
2023-02-01,27.285,27.4,26.8101,27.29,13870,23.4323845591449,23.5311466710856,23.0245399768785,23.4366785640119,16150.4241723579,0.0,1.0
2023-02-02,27.45,27.98,27.16,27.49,58570,23.5740867197554,24.029251235656,23.3250344374702,23.6084387586913,68199.7363932952,0.0,1.0
2023-02-03,27.14,27.31,26.7931,27.16,19605,23.3078584180023,23.4538545834798,23.0099403603307,23.3250344374702,22828.3392861627,0.0,1.0
2023-02-06,26.71,26.9,26.46,26.69,9411,22.9385739994414,23.1017461843869,22.7238737560921,22.9213979799735,10958.3015058443,0.0,1.0
2023-02-07,26.96,27.02,26.465,26.755,6327,23.1532742427908,23.2048023011946,22.7281677609591,22.9772200432443,7367.24828684271,0.0,1.0
2023-02-08,26.7301,27.14,26.49,27.07,6359,22.9558358990067,23.3078584180023,22.749637785294,23.2477423498645,7404.50953943938,0.0,1.0
2023-02-09,26.6998,26.99,26.5001,26.88,6537,22.9298142295128,23.1790382719927,22.7583116751253,23.084570164919,7611.7752570082,0.0,1.0
2023-02-10,26.7805,26.81,26.58,26.6893,4493,22.9991194680659,23.0244540967812,22.8269298728998,22.9207968192921,5231.71274739757,0.0,1.0
2023-02-13,26.6655,26.8,26.5101,26.57,5619,22.9003573561253,23.0158660870472,22.7668996848593,22.8183418631658,6542.84307314196,0.0,1.0
2023-02-14,26.6385,26.815,26.35,26.35,5562,22.8771697298435,23.0287481016481,22.6294056490184,22.6294056490184,6476.47146695421,0.0,1.0
2023-02-15,26.3617,26.661,26.14,26.45,16533,22.6394536204072,22.896492751745,22.449057444605,22.7152857463581,19251.2590368849,0.0,1.0
2023-02-16,26.3366,26.56,26.12,26.2,6398,22.6178977159749,22.8097538534318,22.431881425137,22.5005855030088,7449.92169104153,0.0,1.0
2023-02-17,26.3554,26.62,26.0901,26.555,3761,22.6340431742748,22.8612819118357,22.4062032760325,22.8054598485649,4379.36159424932,0.0,1.0
2023-02-21,26.265,26.41,26.08,26.21,14493,22.5564075662796,22.6809337074222,22.3975293862011,22.5091735127428,16875.8541838489,0.0,1.0
2023-02-22,26.21,26.665,25.99,26.35,18702,22.6036416198165,22.9960360088671,22.4139124646711,22.724378354909,21685.8605460397,0.11,1.0
2023-02-23,26.305,26.46,26.15,26.32,9817,22.6855701186293,22.8192429324817,22.5518973047768,22.6985061973892,11383.2794877805,0.0,1.0
2023-02-24,26.135,26.41,25.94,26.29,6185,22.5389612260169,22.7761226699486,22.3707922021381,22.6726340398693,7171.8023461264,0.0,1.0
2023-02-27,26.1668,26.36,25.9,26.18,10962,22.5663857129879,22.7330024074156,22.3362959921117,22.5777694622967,12710.9615712591,0.0,1.0
2023-02-28,26.0325,26.33,26.0325,26.33,3547,22.4505646878242,22.7071302498958,22.4505646878242,22.7071302498958,4112.91558960555,0.0,1.0
2023-03-01,26.3569,26.45,26.05,26.45,3884,22.7303289511385,22.8106188799751,22.4656567797108,22.8106188799751,4503.68315478657,0.0,1.0
2023-03-02,26.1,26.215,26.02,26.05,2504,22.5087770422438,22.6079536460698,22.439784622191,22.4656567797108,2903.50736858537,0.0,1.0
2023-03-03,26.3,26.44,26.03,26.07,8631,22.681258092376,22.8019948274684,22.4484086746976,22.482904884724,10008.0559497844,0.0,1.0
2023-03-06,26.485,26.66,26.1462,26.1462,5012,22.8408030637482,22.9917239826138,22.5486201648243,22.5486201648243,5811.65292785536,0.0,1.0
2023-03-07,26.26,26.67,26.26,26.67,5445,22.6467618823495,23.0003480351204,22.6467618823495,23.0003480351204,6313.73706946778,0.0,1.0
2023-03-08,26.3,26.4,26.26,26.26,3275,22.681258092376,22.767498617442,22.6467618823495,22.6467618823495,3797.51862304994,0.0,1.0
2023-03-09,26.3,26.5174,26.26,26.385,4162,22.681258092376,22.8687449938696,22.6467618823495,22.7545625386821,4826.03740736911,0.0,1.0
2023-03-10,26.5181,26.5699,26.26,26.4,9339,22.869348677545,22.9140212695293,22.6467618823495,22.767498617442,10829.015700966,0.0,1.0
2023-03-13,26.3945,26.58,26.27,26.58,2898,22.7627553885634,22.9227315625609,22.6553859348561,22.9227315625609,3360.36915102252,0.0,1.0
2023-03-14,26.35,26.39,26.28,26.39,3588,22.724378354909,22.7588745649354,22.6640099873627,22.7588745649354,4160.45704412312,0.0,1.0
2023-03-15,26.15,26.2378,26.02,26.22,10102,22.5518973047768,22.6276164857849,22.439784622191,22.6122656723231,11713.7505740613,0.0,1.0
2023-03-16,26.17,26.23,26.03,26.03,2611,22.5691454097901,22.6208897248297,22.4484086746976,22.4484086746976,3027.57896939951,0.0,1.0
2023-03-17,26.275,26.47,26.1,26.12,22019,22.6596979611094,22.8278669849883,22.5087770422438,22.526025147257,25532.0801712784,0.0,1.0
2023-03-20,26.34,26.47,26.2586,26.47,490487,22.7157543024024,22.8278669849883,22.6455545149986,22.8278669849883,568743.058584396,0.0,1.0
2023-03-21,26.3,26.45,26.1,26.28,4986,22.681258092376,22.8106188799751,22.5087770422438,22.6640099873627,5781.50468840519,0.0,1.0
2023-03-22,26.69,26.7205,26.3301,26.4,2464,23.0175961401336,23.0438995002788,22.7072164904208,22.767498617442,2857.12546173896,0.0,1.0
2023-03-23,26.605,26.71,26.5,26.54,7180,22.9442916938275,23.0348442451468,22.8537391425081,22.8882353525345,8325.55227893086,0.0,1.0
2023-03-24,26.63,26.63,26.54,26.54,2731,22.965851825094,22.965851825094,22.8882353525345,22.8882353525345,3166.72468993875,0.0,1.0
2023-03-27,26.575,26.68,26.46,26.59,17000,23.0132841138803,23.1042114829098,22.9136969954195,23.0262737380274,19631.0529937583,0.11,1.0
2023-03-28,26.665,26.76,26.55,26.65,3277,23.0912218587627,23.1734894783608,22.9916347403019,23.0782322346156,3784.1741565027,0.0,1.0
2023-03-29,26.6771,26.905,26.61,26.79,5635,23.1017001555747,23.2990558451157,23.0435932368901,23.1994687266549,6507.11668351928,0.0,1.0
2023-03-30,26.9417,27.01,26.62,27.01,5107,23.3308371255289,23.3899832141451,23.0522529863215,23.3899832141451,5897.39927288961,0.0,1.0
2023-03-31,27.0694,27.1,26.75,27.0,5772,23.4414221257675,23.4679209590275,23.1648297289294,23.3813234647138,6665.31987529252,0.0,1.0
2023-04-03,27.1,27.1,26.945,27.07,10515,23.4679209590275,23.4679209590275,23.3336948428412,23.4419417107334,12142.3836605511,0.0,1.0
2023-04-04,27.14,27.15,27.05,27.1,7779,23.502559956753,23.5112197061844,23.4246222118706,23.4679209590275,8982.93889637917,0.0,1.0
2023-04-05,27.0073,27.2558,26.84,26.84,4600,23.3876450817987,23.6028398551684,23.2427674738118,23.2427674738118,5311.93198654635,0.0,1.0
2023-04-06,27.045,27.14,26.8801,27.1,6871,23.420292337155,23.502559956753,23.2774930690316,23.4679209590275,7934.40971294782,0.0,1.0
2023-04-10,26.89,26.9099,26.78,26.85,6124,23.2860662209686,23.3032991223371,23.1908089772235,23.2514272232431,7071.79814904564,0.0,1.0
2023-04-11,26.92,27.3,26.65,27.06,240082,23.3120454692628,23.641115947655,23.0782322346156,23.433281961302,277238.968520439,0.0,1.0
2023-04-12,27.1891,27.25,26.93,27.19,2642,23.5450793264611,23.5978172004982,23.3207052186941,23.5458587039099,3050.89658879467,0.0,1.0
2023-04-13,27.167,27.46,27.15,27.46,8495,23.5259412802177,23.779671938557,23.5112197061844,23.779671938557,9809.75265776335,0.0,1.0
2023-04-14,27.175,27.33,27.11,27.24,4353,23.5328690797628,23.6670951959492,23.4765807084589,23.5891574510668,5026.70433422529,0.0,1.0
2023-04-17,27.1332,27.27,26.87,27.09,28228,23.4966713271397,23.6151366993609,23.2687467221059,23.4592612095961,32596.786112224,0.0,1.0
2023-04-18,26.996,27.19,26.8901,26.9,6109,23.3778595649412,23.5458587039099,23.286152818463,23.2947259704,7054.4766316982,0.0,1.0
2023-04-19,26.8998,27.0569,26.7501,26.78,38988,23.2945527754114,23.4305974389783,23.1649163264237,23.1908089772235,45022.0878894498,0.0,1.0
2023-04-20,27.0979,27.1003,26.8301,26.89,10530,23.4661024116469,23.4681807515105,23.2341943218747,23.2860662209686,12159.7051778985,0.0,1.0
2023-04-21,27.0721,27.1,26.8,26.99,3777,23.443760258114,23.4679209590275,23.2081284760863,23.3726637152824,4361.55806808382,0.0,1.0
2023-04-24,26.915,26.99,26.7,26.8353,4565,23.4029728382922,23.468186398124,23.2160273001078,23.3336725620443,5250.05843697617,0.11,1.0
2023-04-25,26.93,27.19,26.8878,26.8878,38155,23.4160155502586,23.642089224342,23.3793220539266,23.3793220539266,43880.8279655696,0.0,1.0
2023-04-26,26.995,27.1,26.9,26.9,13310,23.4725339687794,23.5638329525439,23.3899301263259,23.3899301263259,15307.3992981715,0.0,1.0
2023-04-27,26.995,27.0244,26.95,26.95,3267,23.4725339687794,23.4980976842335,23.4334058328804,23.4334058328804,3757.27073682391,0.0,1.0
2023-04-28,27.0203,27.1772,26.91,27.07,8163,23.494532676296,23.6309594434641,23.3986252676368,23.5377475286112,9388.00153801455,0.0,1.0
2023-05-01,26.86,26.99,26.7496,26.7496,4108,23.3551495610822,23.468186398124,23.2591552010099,23.2591552010099,4724.47755949576,0.0,1.0
2023-05-02,26.727,27.0099,26.67,26.99,3767,23.2395041816473,23.4854897293327,23.1899418761751,23.468186398124,4332.30451962523,0.0,1.0
2023-05-03,27.1,27.23,26.91,26.91,38227,23.5638329525439,23.6768697895856,23.3986252676368,23.3986252676368,43963.632830293,0.0,1.0
2023-05-04,27.15,27.31,26.9601,27.1,180962,23.6073086590984,23.7464309200728,23.4421879256044,23.5638329525439,208118.526806589,0.0,1.0
2023-05-05,27.1,27.38,26.97,27.0,15123,23.5638329525439,23.8072969092491,23.4507961155022,23.4768815394349,17392.4717946091,0.0,1.0
2023-05-08,27.13,27.3,27.0801,27.3,2892,23.5899183764766,23.7377357787619,23.5465296213352,23.7377357787619,3325.99539972291,0.0,1.0
2023-05-09,27.1728,27.26,27.02,27.175,8531,23.6271335812873,23.7029552135183,23.4942718220567,23.6290465123757,9811.22640215631,0.0,1.0
2023-05-10,27.2832,27.31,27.1556,27.29,3242,23.7231279413596,23.7464309200728,23.6121779382325,23.729040637451,3728.51904768384,0.0,1.0
2023-05-11,27.06,27.16,26.9601,27.16,5429,23.5290523873003,23.6160038004093,23.4421879256044,23.6160038004093,6243.71681365686,0.0,1.0
2023-05-12,26.9714,27.2,26.87,26.99,223588,23.4520134352857,23.6507843656529,23.3638447023931,23.468186398124,257141.306857968,0.0,1.0
2023-05-15,27.206,27.4,26.95,26.95,15464,23.6560014504394,23.8246871918709,23.4334058328804,23.4334058328804,17784.6448344796,0.0,1.0
2023-05-16,27.16,27.4,27.12,27.34,6209,23.6160038004093,23.8246871918709,23.5812232351657,23.7725163440055,7140.76951482694,0.0,1.0
2023-05-17,27.1694,27.17,26.98,27.1,4442,23.6241772332415,23.6246989417202,23.4594912568131,23.5638329525439,5108.60012640705,0.0,1.0
2023-05-18,27.1733,27.2,26.7901,27.02,6731,23.6275683383528,23.6507843656529,23.294370523319,23.4942718220567,7741.10478407154,0.0,1.0
2023-05-19,26.869,27.03,26.79,26.87,8284,23.3629751882621,23.5029669633676,23.2942835719059,23.3638447023931,9527.15971345246,0.0,1.0
2023-05-22,26.99,27.115,26.91,26.91,3179,23.468186398124,23.5768756645102,23.3986252676368,23.3986252676368,3656.06479105087,0.0,1.0
2023-05-23,26.8936,27.12,26.73,26.94,6495,23.3843652358869,23.5812232351657,23.2421127240405,23.4247106915695,7469.6888385893,0.0,1.0
2023-05-24,26.8,27.0,26.78,26.82,4579,23.3986252676368,23.5732418741117,23.3811636069893,23.4160869282842,5244.632904555,0.11,1.0
2023-05-25,26.71,26.82,26.63,26.7464,8246,23.3200477947231,23.4160869282842,23.2502011521331,23.3518280171015,9444.69162065091,0.0,1.0
2023-05-26,26.724,27.01,26.6,26.98,5390,23.3322709571763,23.5819727044354,23.2240086611619,23.5557802134642,6173.52508310799,0.0,1.0
2023-05-30,26.7094,27.0,26.66,26.72,6720,23.3195239449036,23.5732418741117,23.2763936431043,23.3287786250468,7696.86244127751,0.0,1.0
2023-05-31,26.73,26.9964,26.72,26.8,4929,23.3375094553705,23.5700987751951,23.3287786250468,23.3986252676368,5645.51115670489,0.0,1.0
2023-06-01,26.9146,27.0,26.75,26.99,3910,23.4986805831469,23.5732418741117,23.354971116018,23.5645110437879,4478.3827597314,0.0,1.0
2023-06-02,27.0238,27.225,26.995,27.0,26133,23.5940212502822,23.7696855563959,23.5688764589498,23.5732418741117,29931.8610383787,0.0,1.0
2023-06-05,27.02,27.28,26.97,27.08,2385,23.5907035347591,23.8177051231765,23.5470493831404,23.6430885167016,2731.69894679269,0.0,1.0
2023-06-06,27.155,27.38,27.03,27.03,5940,23.7085697441297,23.905013426414,23.5994343650829,23.5994343650829,6803.47662220065,0.0,1.0
2023-06-07,27.235,27.37,27.14,27.37,7059,23.7784163867197,23.8962825960902,23.6954734986441,23.8962825960902,8085.1416626455,0.0,1.0
2023-06-08,27.4,27.4,27.05,27.05,3513,23.9224750870615,23.9224750870615,23.6168960257304,23.6168960257304,4023.67228514997,0.0,1.0
2023-06-09,27.37,27.57,27.34,27.45,12654,23.8962825960902,24.0708992025651,23.870090105119,23.9661292386802,14493.4668648699,0.0,1.0
2023-06-12,27.57,27.7747,27.31,27.59,4559,24.0708992025651,24.2496192992922,23.8438976141478,24.0883608632126,5221.72557586074,0.0,1.0
2023-06-13,27.54,27.72,27.43,27.72,13241,24.0447067115939,24.2018616574213,23.9486675780327,24.2018616574213,15165.7969620469,0.0,1.0
2023-06-14,27.69,27.8499,27.48,27.55,7260,24.1756691664501,24.3152751433268,23.9923217296514,24.0534375419176,8315.360316023,0.0,1.0
2023-06-15,27.8443,27.8999,27.54,27.5895,6145,24.3103858783455,24.3589292949455,24.0447067115939,24.0879243216964,7038.27674131698,0.0,1.0
2023-06-16,27.7599,27.87,27.6,27.7406,5145,24.236697670413,24.3328241122775,24.0970916935364,24.2198471678882,5892.91030660309,0.0,1.0
2023-06-20,27.7103,27.86,27.57,27.71,7837,24.1933927520073,24.3240932819537,24.0708992025651,24.1931308270976,8976.23674885293,0.0,1.0
2023-06-21,27.84,27.85,27.605,27.79,11180,24.3066316213062,24.31536245163,24.1014571086982,24.2629774696875,12805.1967401016,0.0,1.0
2023-06-22,27.755,27.83,27.67,27.74,2410,24.2324195635544,24.2979007909825,24.1582075058026,24.2193233180688,2760.33310766053,0.0,1.0
2023-06-23,27.7002,27.84,27.55,27.71,9391,24.1845746133803,24.3066316213062,24.0534375419176,24.1931308270976,10756.1361883984,0.0,1.0
2023-06-26,27.585,27.705,27.06,27.6,8524,24.1800345816119,24.2852223340061,23.7198381648874,24.1931830506612,9724.32604289209,0.11,1.0
2023-06-27,27.65,27.65,27.6,27.6,1255,24.2370112808255,24.2370112808255,24.1931830506612,24.1931830506612,1431.72561987676,0.0,1.0
2023-06-28,27.59,27.59,27.44,27.56,4763,24.1844174046284,24.1844174046284,24.0529327141356,24.1581204665298,5433.71245216974,0.0,1.0
2023-06-29,27.52,27.62,27.4,27.56,4464,24.1230578823984,24.2107143427269,24.0178701300042,24.1581204665298,5092.60810129872,0.0,1.0
2023-06-30,27.585,27.635,27.52,27.53,6770,24.1800345816119,24.2238628117762,24.1230578823984,24.1318235284313,7723.3326267456,0.0,1.0
2023-07-03,27.85,27.85,27.62,27.65,2337,24.4123242014824,24.4123242014824,24.2107143427269,24.2370112808255,2666.08985948367,0.0,1.0
2023-07-05,27.44,27.85,27.44,27.7,9163,24.0529327141356,24.4123242014824,24.0529327141356,24.2808395109897,10453.3082509409,0.0,1.0
2023-07-06,27.2997,27.5547,27.24,27.46,10008,23.9299507002948,24.1534746741324,23.8776197934787,24.0704640062013,11417.2988077503,0.0,1.0
2023-07-07,27.536,27.6,27.33,27.33,3931,24.137082916051,24.1931830506612,23.9565106077743,23.9565106077743,4484.55251931121,0.0,1.0
2023-07-10,27.606,27.64,27.33,27.33,9805,24.1984424382809,24.2282456347926,23.9565106077743,23.9565106077743,11185.7129106707,0.0,1.0
2023-07-11,27.605,27.79,27.52,27.79,4909,24.1975658736776,24.3597303252853,24.1230578823984,24.3597303252853,5600.2717673108,0.0,1.0
2023-07-12,28.02,28.12,27.91,27.91,10756,24.5613401840408,24.6489966443693,24.4649180776795,24.4649180776795,12270.6300935415,0.0,1.0
2023-07-13,28.3,28.3,28.07,28.07,26245,24.8067782729606,24.8067782729606,24.6051684142051,24.6051684142051,29940.7481224428,0.0,1.0
2023-07-14,28.2045,28.2999,28.18,28.19,16906,24.7230663533469,24.8066906165003,24.7015905205664,24.7103561665993,19286.6560395511,0.0,1.0
2023-07-17,28.21,28.3,28.09,28.29,5341,24.727887458665,24.8067782729606,24.6226997062708,24.7980126269277,6093.10480937195,0.0,1.0
2023-07-18,28.3355,28.35,28.26,28.2986,6316,24.8378963163772,24.8506065031248,24.7717156888292,24.805551082516,7205.40160569056,0.0,1.0
2023-07-19,28.315,28.36,28.22,28.2777,11082,24.8199267420099,24.8593721491577,24.7366531046978,24.7872308823073,12642.5365095413,0.0,1.0
2023-07-20,28.21,28.315,28.04,28.04,34243,24.727887458665,24.8199267420099,24.5788714761065,24.5788714761065,39065.0043039363,0.0,1.0
2023-07-21,28.14,28.25,28.111,28.25,14737,24.666527936435,24.7629500427963,24.6411075629398,24.7629500427963,16812.2234742023,0.0,1.0
2023-07-24,28.286,28.44,28.22,28.44,23283,24.7945063685146,24.9294973174205,24.7366531046978,24.9294973174205,26561.6474960883,0.0,1.0
2023-07-25,28.23,28.245,28.11,28.13,13720,24.841840857092,24.8550405599916,24.736243233895,24.7538428377612,15591.2600128193,0.11,1.0
2023-07-26,28.39,28.395,28.22,28.22,19003,24.9826376880213,24.9870375889878,24.8330410551589,24.8330410551589,21594.8042291258,0.0,1.0
2023-07-27,28.2198,28.59,28.2198,28.59,3070,24.8328650591202,25.158633726683,24.8328650591202,25.158633726683,3488.7148862504,0.0,1.0
2023-07-28,28.44,28.44,28.3,28.3,11054,25.0266366976867,25.0266366976867,24.9034394706236,24.9034394706236,12561.6463689289,0.0,1.0
2023-07-31,28.4227,28.46,28.3701,28.44,23680,25.0114130403425,25.0442363015529,24.9651260821745,25.0266366976867,26909.6965818923,0.0,1.0
2023-08-01,28.08,28.22,28.02,28.2,9517,24.7098438280957,24.8330410551589,24.6570450164972,24.8154414512927,10815.0161473762,0.0,1.0
2023-08-02,27.8507,27.95,27.84,27.89,9296,24.5080643697702,24.5954464029657,24.4986485817018,24.5426475913672,10563.8741311347,0.0,1.0
2023-08-03,27.5478,27.65,27.5478,27.65,2976,24.2415183692171,24.3314523449732,24.2415183692171,24.3314523449732,3381.89430015673,0.0,1.0
2023-08-04,27.8,27.93,27.67,27.74,29351,24.4634493739694,24.5778467990995,24.3490519488394,24.4106505623709,33354.1598131386,0.0,1.0
2023-08-07,27.715,27.78,27.65,27.78,4596,24.3886510575382,24.4458497701033,24.3314523449732,24.4458497701033,5222.84482645173,0.0,1.0
2023-08-08,27.58,27.69,27.555,27.5852,1491,24.2698537314416,24.3666515527055,24.2478542266089,24.2744296284468,1694.35631771965,0.0,1.0
2023-08-09,27.69,27.7599,27.61,27.61,3956,24.3666515527055,24.4281621682178,24.2962531372409,24.2962531372409,4495.55572964383,0.0,1.0
2023-08-10,27.7853,27.93,27.67,27.67,7750,24.4505136651278,24.5778467990995,24.3490519488394,24.3490519488394,8807.01640665816,0.0,1.0
2023-08-11,27.69,27.8199,27.63,27.79,6688,24.3666515527055,24.4809609798163,24.313852741107,24.4546495720363,7600.17106164256,0.0,1.0
2023-08-14,27.4983,27.63,27.3,27.63,5015,24.1979593496483,24.313852741107,24.0234592773153,24.313852741107,5698.99190701816,0.0,1.0
2023-08-15,27.33,27.41,27.27,27.375,12741,24.0498586831146,24.1202570985792,23.9970598715161,24.0894577918134,14478.734972546,0.0,1.0
2023-08-16,27.22,27.45,27.17,27.4,6109,23.9530608618506,24.1554563063115,23.9090618521852,24.1114572966461,6942.20170687417,0.0,1.0
2023-08-17,27.235,27.32,27.17,27.32,11171,23.9662605647503,24.0410588811815,23.9090618521852,24.0410588811815,12694.6039069391,0.0,1.0
2023-08-18,27.2762,27.33,27.1995,27.23,12771,24.0025157487146,24.0498586831146,23.9350212678878,23.9618606637837,14512.8266489589,0.0,1.0
2023-08-21,27.15,27.26,27.04,27.17,9025,23.8914622483191,23.988260069583,23.7946644270552,23.9090618521852,10255.9126542051,0.0,1.0
2023-08-22,27.32,27.33,27.1,27.2178,22793,24.0410588811815,24.0498586831146,23.8474632386537,23.9511249054254,25901.719349285,0.0,1.0
2023-08-23,27.56,27.56,27.33,27.37,6287,24.2522541275755,24.2522541275755,24.0498586831146,24.0850578908469,7144.47898692383,0.0,1.0
2023-08-24,27.53,27.55,27.53,27.55,898,24.2258547217762,24.2434543256424,24.2258547217762,24.2434543256424,1020.47751395858,0.0,1.0
2023-08-25,27.3803,27.5,27.3101,27.5,5287,24.1909195081019,24.2966763137293,24.1288967198392,24.2966763137293,5984.04893420929,0.11,1.0
2023-08-28,27.465,27.53,27.39,27.43,2186,24.2657532711482,24.3231817787988,24.1994896084743,24.234830228567,2474.20672785729,0.0,1.0
2023-08-29,27.74,27.74,27.46,27.46,15852,24.5087200342854,24.5087200342854,24.2613356936366,24.2613356936366,17941.9602241509,0.0,1.0
2023-08-30,27.61,27.75,27.08,27.74,3800,24.3938630189842,24.5175551893086,23.9255998027559,24.5087200342854,4300.99980139878,0.0,1.0
2023-08-31,27.47,27.5963,27.4,27.5963,3915,24.2701708486597,24.3817588566024,24.2083247634975,24.3817588566024,4431.16163749375,0.0,1.0
2023-09-01,27.3502,27.5,27.3,27.5,3794,24.1643256914821,24.2966763137293,24.1199732132658,24.2966763137293,4294.20874908078,0.0,1.0
2023-09-05,27.09,27.21,27.0101,27.155,21041,23.9344349577791,24.0404568180572,23.863842069144,23.9918634654298,23815.0886371663,0.0,1.0
2023-09-06,26.94,26.97,26.83,26.95,8051,23.8019076324315,23.828413097501,23.7047209271766,23.8107427874547,9112.46036870042,0.0,1.0
2023-09-07,26.9754,26.99,26.87,26.91,4044,23.8331840812135,23.8460834075474,23.7400615472693,23.775402167362,4577.16926233071,0.0,1.0
2023-09-08,26.89,27.06,26.84,27.06,2430,23.7577318573156,23.9079294927096,23.7135560821998,23.9079294927096,2750.37618878922,0.0,1.0
2023-09-11,27.11,27.21,27.005,27.21,3939,23.9521052678255,24.0404568180572,23.8593361400821,24.0404568180572,4458.32584676573,0.0,1.0
2023-09-12,27.0253,27.0253,26.861,26.9438,5919,23.8772715047792,23.8772715047792,23.7321099077484,23.8052649913403,6699.3731117051,0.0,1.0
2023-09-13,27.175,27.23,27.071,27.08,5603,24.0095337754761,24.0581271281036,23.9176481632351,23.9255998027559,6341.7110229572,0.0,1.0
2023-09-14,27.105,27.2,27.01,27.17,5382,23.9476876903139,24.031621663034,23.8637537175937,24.0051161979645,6091.57392924427,0.0,1.0
2023-09-15,27.18,27.21,27.0117,27.17,4297,24.0139513529877,24.0404568180572,23.8652556939477,24.0051161979645,4863.52530173962,0.0,1.0
2023-09-18,27.1578,27.23,27.14,27.15,9365,23.9943373088362,24.0581271281036,23.978610732895,23.9874458879182,10599.700826342,0.0,1.0
2023-09-19,27.085,27.17,26.86,27.11,12777,23.9300173802675,24.0051161979645,23.7312263922461,23.9521052678255,14461.5459111769,0.0,1.0
2023-09-20,27.08,27.26,27.03,27.07,14225,23.9255998027559,24.0846325931731,23.8814240276401,23.9167646477328,16100.4532039205,0.0,1.0
2023-09-21,26.9191,26.9837,26.86,26.9,1581,23.7834421584331,23.8405172598828,23.7312263922461,23.7665670123388,1789.44228579249,0.0,1.0
2023-09-22,26.8633,26.96,26.86,26.95,4230,23.7341419934038,23.8195779424779,23.7312263922461,23.8107427874547,4787.69188418863,0.0,1.0
2023-09-25,26.395,26.58,26.38,26.56,16042,23.4264135439466,23.5906070088312,23.4131005603073,23.5728563639788,18074.8363041433,0.12,1.0
2023-09-26,26.33,26.535,26.26,26.52,3499,23.3687239481763,23.5506680579134,23.3065966911929,23.5373550742741,3942.39198530092,0.0,1.0
2023-09-27,25.96,26.17,25.93,26.17,24420,23.040337018407,23.2267187893572,23.0137110511284,23.2267187893572,27514.4933641179,0.0,1.0
2023-09-28,26.0693,26.13,25.9,25.99,4815,23.1373442925254,23.1912174996524,22.9870850838499,23.0669629856856,5425.15501835493,0.0,1.0
2023-09-29,26.26,26.32,26.202,26.3,8773,23.3065966911929,23.3598486257501,23.255119821121,23.3420979808977,9884.71131381682,0.0,1.0
2023-10-02,25.95,26.25,25.9003,26.07,38115,23.0314616959808,23.2977213687667,22.9873513435226,23.1379655650952,42944.9186966976,0.0,1.0
2023-10-03,25.65,26.05,25.65,25.89,16883,22.7652020231949,23.1202149202428,22.7652020231949,22.9782097614237,19022.4075129567,0.0,1.0
2023-10-04,25.75,25.88,25.685,25.87,18428,22.8539552474569,22.9693344389975,22.7962656516866,22.9604591165713,20763.1893412762,0.0,1.0
2023-10-05,25.13,25.8,25.13,25.79,560499,22.3036852570327,22.8983318595879,22.3036852570327,22.8894565371617,631525.225884304,0.0,1.0
2023-10-06,25.56,25.6712,25.25,25.45,76374,22.6853241213592,22.7840177067385,22.4101891261471,22.587695574671,86052.085020112,0.0,1.0
2023-10-09,25.6426,25.65,25.495,25.64,9524,22.7586342845995,22.7652020231949,22.6276345255889,22.7563267007687,10730.877755932,0.0,1.0
2023-10-10,25.68,25.85,25.635,25.85,77191,22.7918279904735,22.9427084717189,22.7518890395556,22.9427084717189,86972.6149578061,0.0,1.0
2023-10-11,26.12,26.16,25.93,26.0,38117,23.1823421772262,23.217843466931,23.0137110511284,23.0758383081118,42947.1721359574,0.0,1.0
2023-10-12,25.85,26.17,25.83,26.09,7070,22.9427084717189,23.2267187893572,22.9249578268665,23.1557162099476,7965.90778396041,0.0,1.0
2023-10-13,25.77,26.1,25.74,25.85,46946,22.8717058923093,23.1645915323738,22.8450799250307,22.9427084717189,52894.9797490531,0.0,1.0
2023-10-16,26.13,26.13,25.9,26.0,3218,23.1912174996524,23.1912174996524,22.9870850838499,23.0758383081118,3625.78376927647,0.0,1.0
2023-10-17,25.99,26.0,25.82,25.82,5662,23.0669629856856,23.0758383081118,22.9160825044403,22.9160825044403,6379.48654494822,0.0,1.0
2023-10-18,25.805,25.97,25.72,25.97,5598,22.902769520801,23.0492123408332,22.8273292801783,23.0492123408332,6307.37648862948,0.0,1.0
2023-10-19,25.785,25.9,25.77,25.77,3368,22.8850188759486,22.9870850838499,22.8717058923093,22.8717058923093,3794.79171377351,0.0,1.0
2023-10-20,25.846,25.85,25.68,25.68,13571,22.9391583427484,22.9427084717189,22.7918279904735,22.7918279904735,15290.7120984621,0.0,1.0
2023-10-23,25.92,25.93,25.8017,25.8499,17433,23.0048357287023,23.0137110511284,22.8998406644003,22.9426197184946,19642.1033094458,0.0,1.0
2023-10-24,25.89,26.01,25.89,25.89,12831,22.9782097614237,23.084713630538,22.9782097614237,22.9782097614237,14456.9395722767,0.0,1.0
2023-10-25,25.73,25.79,25.68,25.79,10285,22.9427084717189,22.9962087635301,22.8981248952095,22.9962087635301,11534.5165252049,0.12,1.0
2023-10-26,25.92,25.92,25.6422,25.72,11970,23.1121260624545,23.1121260624545,22.8644197113684,22.933791756417,13424.225844113,0.0,1.0
2023-10-27,25.8692,25.995,25.73,25.91,12568,23.0668291487209,23.1790014272185,22.9427084717189,23.1032093471526,14094.8763917137,0.0,1.0
2023-10-30,26.06,26.06,25.81,26.05,5066,23.2369600766807,23.2369600766807,23.0140421941339,23.2280433613788,5681.46433803481,0.0,1.0
2023-10-31,25.91,25.95,25.01,25.83,13105,23.1032093471526,23.1388762083601,22.300704969984,23.0318756247376,14697.1160975022,0.0,1.0
2023-11-01,26.12,26.12,25.62,25.92,88318,23.2904603684919,23.2904603684919,22.8446246033983,23.1121260624545,99047.6840518277,0.0,1.0
2023-11-02,26.38,26.99,26.2766,26.41,17762,23.5222949663406,24.0662145997549,23.4300961301192,23.5490451122462,19919.8913486329,0.0,1.0
2023-11-03,26.9,27.65,26.01,26.56,5070,23.985964162038,24.6547178096785,23.1923765001713,23.6827958417743,5685.95029487495,0.0,1.0
2023-11-06,26.71,26.88,26.55,26.8271,6842,23.8165465713024,23.9681307314343,23.6738791264724,23.9209613074873,7673.22917505611,0.0,1.0
2023-11-07,26.73,26.735,26.49,26.54,1875,23.8343800019062,23.8388383595571,23.6203788346612,23.6649624111706,2102.7922688147,0.0,1.0
2023-11-08,26.66,26.84,25.41,26.83,79512,23.771962994793,23.9324638702268,22.6573735820589,23.9235471549249,89171.8500682639,0.0,1.0
2023-11-09,26.59,27.38,26.51,27.11,5482,23.7095459876799,24.4139664965279,23.638212265265,24.1732151833773,6148.00384940918,0.0,1.0
2023-11-10,26.5502,26.72,26.32,26.56,15162,23.6740574607785,23.8254632866043,23.4687946745294,23.6827958417743,17004.0194025432,0.0,1.0
2023-11-13,26.51,26.69,25.5115,26.4285,7470,23.638212265265,23.7987131406987,22.747878242373,23.5655410355547,8377.52439895775,0.0,1.0
2023-11-14,27.16,27.16,26.665,26.85,5104,24.2177987598867,24.2177987598867,23.776421352444,23.9413805855286,5724.08092801612,0.0,1.0
2023-11-15,26.88,27.03,26.81,26.84,12705,23.9681307314343,24.1018814609623,23.9057137243211,23.9324638702268,14248.5204134884,0.0,1.0
2023-11-16,27.025,27.2199,26.77,27.0465,4005,24.0974231033114,24.2712098845449,23.8700468631136,24.1165940412104,4491.5642861882,0.0,1.0
2023-11-17,27.04,27.42,26.93,27.25,6250,24.1107981762642,24.4496333577354,24.0127143079436,24.2980491976035,7009.30756271568,0.0,1.0
2023-11-20,27.43,27.55,27.0,27.2,68224,24.4585500730373,24.5655506566597,24.0751313150567,24.2534656210942,76512.4798653941,0.0,1.0
2023-11-21,27.2402,27.62,27.05,27.62,2394,24.2893108166077,24.6279676637728,24.1197148915661,24.6279676637728,2684.84516882261,0.0,1.0
2023-11-22,27.281,27.38,26.98,27.36,6340,24.3256910150394,24.4139664965279,24.057297884453,24.3961330659241,7110.24159161876,0.0,1.0
2023-11-24,26.9351,27.12,26.62,26.81,1667,24.12426241637,24.2898670037221,23.8420449719426,24.0122173440188,1861.23044613922,0.12,1.0
2023-11-27,27.08,27.28,26.84,26.96,7940,24.2540412411797,24.4331700538916,24.0390866659256,24.1465639535527,8865.12881964333,0.0,1.0
2023-11-28,27.33,27.45,27.13,27.45,9535,24.4779522570695,24.5854295446966,24.2988234443577,24.5854295446966,10645.9701883248,0.0,1.0
2023-11-29,27.3,27.49,27.045,27.49,18792,24.4510829351627,24.621255307239,24.2226936989552,24.621255307239,20981.5492164657,0.0,1.0
2023-11-30,27.17,27.35,26.9,27.265,15592,24.3346492069001,24.4958651383407,24.0928253097391,24.4197353929382,17408.7013294557,0.0,1.0
2023-12-01,27.35,27.56,26.89,26.9,7286,24.4958651383407,24.6839503916881,24.0838688691035,24.0928253097391,8134.92803273566,0.0,1.0
2023-12-04,27.02,27.255,26.93,27.1,10566,24.2003025973662,24.4107789523026,24.1196946316459,24.2719541224509,11797.0971169208,0.0,1.0
2023-12-05,27.07,27.22,26.89,26.98,18777,24.2450848005442,24.379431410078,24.0838688691035,24.1644768348238,20964.8014919952,0.0,1.0
2023-12-06,27.24,27.316,27.02,27.09,7284,24.3973442913492,24.4654132401797,24.2003025973662,24.2629976818153,8132.69500280628,0.0,1.0
2023-12-07,27.2632,27.292,26.925,27.21,10243,24.4181232336238,24.4439177826543,24.1152164113281,24.3704749694424,11436.4627833257,0.0,1.0
2023-12-08,27.13,27.32,26.96,27.18,8586,24.2988234443577,24.4689958164339,24.1465639535527,24.3436056475357,9586.39748683343,0.0,1.0
2023-12-11,27.085,27.09,26.79,27.065,9406,24.2585194614975,24.2629976818153,23.9943044627476,24.2406065802264,10501.9397578797,0.0,1.0
2023-12-12,27.06,27.19,26.84,26.98,22804,24.2361283599086,24.3525620881713,24.0390866659256,24.1644768348238,25461.0072548043,0.0,1.0
2023-12-13,27.4467,27.45,26.88,27.05,9063,24.5824739192869,24.5854295446966,24.0749124284679,24.227171919273,10118.9751249908,0.0,1.0
2023-12-14,27.6864,27.89,27.31,27.31,6963,24.797159801322,24.9795129326626,24.4600393757983,24.4600393757983,7774.29369914059,0.0,1.0
2023-12-15,27.718,27.84,27.38,27.6005,12909,24.8254621537304,24.9347307294846,24.5227344602475,24.7202239762623,14413.0916791909,0.0,1.0
2023-12-18,27.61,27.78,27.48,27.55,5114,24.7287325948661,24.8809920856711,24.6122988666034,24.6749939510525,5709.85752942768,0.0,1.0
2023-12-19,27.85,27.85,27.6115,27.7,6383,24.9436871701202,24.9436871701202,24.7300760609614,24.8093405605864,7126.71501962007,0.0,1.0
2023-12-20,27.7355,27.85,27.41,27.41,5354,24.8411359248427,24.9436871701202,24.5496037821542,24.5496037821542,5977.82112095344,0.0,1.0
2023-12-21,27.7859,27.8,27.7,27.785,2451,24.8862763856461,24.8989049669423,24.8093405605864,24.8854703059889,2736.57817845664,0.0,1.0
2023-12-22,27.74,27.83,27.5101,27.73,7618,24.9526436107558,25.0336002771209,24.7458443041187,24.9436484256042,8468.97520344936,0.12,1.0
2023-12-26,27.78,27.89,27.69,27.75,9449,24.9886243513625,25.087571388031,24.9076676849974,24.9616387959075,10504.5086239686,0.0,1.0
2023-12-27,28.11,28.11,27.22,27.85,73677,25.2854654613679,25.2854654613679,24.4848939828686,25.0515906474243,81907.1522794091,0.0,1.0
2023-12-28,27.86,28.18,27.83,28.1,4926,25.060585832576,25.3484317574297,25.0336002771209,25.2764702762163,5476.26304176837,0.0,1.0
2023-12-29,28.07,28.16,27.7501,28.16,15813,25.2494847207612,25.3304413871263,24.961728747759,25.3304413871263,17579.4046852382,0.0,1.0
2024-01-02,27.73,28.04,27.46,27.65,31684,24.9436484256042,25.2224991653062,24.7007784265088,24.8716869443907,35223.2883100668,0.0,1.0
2024-01-03,27.6,27.84,27.38,27.6,7294,24.8267110186323,25.0425954622726,24.6288169452954,24.8267110186323,8108.78250642684,0.0,1.0
2024-01-04,27.6786,27.8495,27.59,27.82,2203,24.8974131739245,25.0511408881667,24.8177158334807,25.0246050919693,2449.08799858217,0.0,1.0
2024-01-05,27.65,27.89,27.4501,27.71,6067,24.8716869443907,25.087571388031,24.6918731932087,24.9256580553008,6744.71942233227,0.0,1.0
2024-01-08,27.8343,27.94,27.44,27.59,11239,25.0374682067362,25.1325473137894,24.6827880562055,24.8177158334807,12494.4621044325,0.0,1.0
2024-01-09,27.7357,27.93,27.52,27.52,6106,24.9487756811406,25.1235521286377,24.7547495374189,24.7547495374189,6788.07595067757,0.0,1.0
2024-01-10,27.7545,27.94,27.46,27.47,4006,24.9656866292258,25.1325473137894,24.7007784265088,24.7097736116605,4453.4936551612,0.0,1.0
2024-01-11,27.835,27.97,27.53,27.94,20477,25.0380978696968,25.1595328692444,24.7637447225706,25.1325473137894,22764.4007929945,0.0,1.0
2024-01-12,27.9029,28.01,27.66,27.95,8744,25.0991751768767,25.1955136098512,24.8806821295424,25.1415424989411,9720.75599618811,0.0,1.0
2024-01-16,27.4276,27.8499,27.28,27.811,54521,24.6716340266174,25.0515006955728,24.5388650937786,25.0165094253327,60611.3149208798,0.0,1.0
2024-01-17,27.37,27.62,27.1,27.18,43325,24.6198217601437,24.8447013889357,24.3769517610484,24.4489132422618,48164.6561682126,0.0,1.0
2024-01-18,27.4188,27.6999,27.26,27.455,49860,24.6637182636839,24.9165729182976,24.5208747234753,24.696280833933,55429.6539306885,0.0,1.0
2024-01-19,27.605,27.67,27.29,27.445,23979,24.8312086112082,24.8896773146941,24.5478602789303,24.6872856487813,26657.5946972318,0.0,1.0
2024-01-22,27.56,27.76,27.21,27.21,7282,24.7907302780256,24.9706339810592,24.4758987977169,24.4758987977169,8095.44203616674,0.0,1.0
2024-01-23,27.555,27.64,27.33,27.33,7479,24.7862326854498,24.862691759239,24.583841019537,24.583841019537,8314.44808960326,0.0,1.0
2024-01-24,27.56,27.79,27.36,27.79,5497,24.7907302780256,24.9976195365142,24.6108265749921,24.9976195365142,6111.04708497783,0.0,1.0
2024-01-25,27.45,27.64,27.33,27.55,93970,24.7997254631773,24.971381122121,24.6913113627918,24.8900705468319,104012.300613167,0.12,1.0
2024-01-26,27.75,27.8,27.45,27.8,20015,25.070760714141,25.1159332559683,24.7997254631773,25.1159332559683,22153.9448416785,0.0,1.0
2024-01-29,27.54,27.69,27.5,27.5,12169,24.8810360384664,25.0165536639483,24.8448980050046,24.8448980050046,13469.4656396895,0.0,1.0
2024-01-30,27.73,27.96,27.5001,27.96,7426,25.0526916974101,25.2604853898156,24.8449883500882,25.2604853898156,8219.59502344764,0.0,1.0
2024-01-31,27.64,27.88,27.63,27.63,5846,24.971381122121,25.1882093228919,24.9623466137555,24.9623466137555,6470.74501845878,0.0,1.0
2024-02-01,27.984,28.02,27.75,27.9,5670,25.2821682098927,25.3146924400083,25.070760714141,25.2062783396228,6275.93641030812,0.0,1.0
2024-02-02,27.83,28.15,27.54,27.78,16914,25.1430367810646,25.4321410487592,24.8810360384664,25.0978642392374,18721.549990115,0.0,1.0
2024-02-05,27.435,27.54,27.32,27.54,7470,24.7861737006291,24.8810360384664,24.6822768544264,24.8810360384664,8268.29717548532,0.0,1.0
2024-02-06,27.5891,27.59,27.42,27.43,8263,24.9253954745408,24.9262085802937,24.7726219380809,24.7816564464464,9146.04277925503,0.0,1.0
2024-02-07,27.51,27.66,27.43,27.58,7149,24.85393251337,24.9894501388519,24.7816564464464,24.9171740719282,7912.99283902873,0.0,1.0
2024-02-08,27.4486,27.62,27.385,27.62,8928,24.7984606320061,24.9533121053901,24.7410011588018,24.9533121053901,9882.10939527884,0.0,1.0
2024-02-09,27.5201,27.62,26.855,27.607,14111,24.8630573668192,24.9533121053901,24.2621722154327,24.941567244515,15619.0015318973,0.0,1.0
2024-02-12,27.58,27.67,27.47,27.56,10527,24.9171740719282,24.9984846472173,24.8177944799082,24.8991050551973,11651.9898750112,0.0,1.0
2024-02-13,27.3748,27.52,26.8439,27.52,3457,24.7317859602691,24.8629670217355,24.252143911147,24.8629670217355,3826.43953623195,0.0,1.0
2024-02-14,27.54,27.63,27.3502,27.63,7094,24.8810360384664,24.9623466137555,24.7095610696901,24.9623466137555,7852.11514898163,0.0,1.0
2024-02-15,27.8159,27.9,27.28,27.46,7298,25.1302981242693,25.2062783396228,24.6461388209646,24.8087599715428,8077.91603570173,0.0,1.0
2024-02-16,27.7366,27.88,27.295,27.68,12119,25.0586544729313,25.1882093228919,24.6596905835127,25.0075191555828,13414.1222851013,0.0,1.0
2024-02-20,27.62,27.95,27.53,27.53,7537,24.9533121053901,25.2514508814501,24.872001530101,24.872001530101,8342.45727063356,0.0,1.0
2024-02-21,27.71,27.88,27.55,27.88,3030,25.0346226806792,25.1882093228919,24.8900705468319,25.1882093228919,3353.80728804825,0.0,1.0
2024-02-22,27.48,27.76,27.2548,27.76,74914,24.8268289882737,25.0797952225064,24.6233718598836,25.0797952225064,82919.8413124907,0.0,1.0
2024-02-23,27.36,27.525,27.33,27.4,13594,24.8268289882737,24.9765521894091,24.7996065880672,24.8631255218823,14981.0449081384,0.12,1.0
2024-02-26,27.25,27.67,27.24,27.57,11302,24.7270135208501,25.1081271237402,24.7179393874479,25.0173857897188,12455.1838716919,0.0,1.0
2024-02-27,27.2311,27.75,27.21,27.67,9452,24.70986340872,25.1807201909574,24.6907169872415,25.1081271237402,10416.4216913141,0.0,1.0
2024-02-28,27.35,27.43,27.1555,27.4,5607,24.8177548548715,24.8903479220887,24.6412629601998,24.8631255218823,6179.10245696131,0.0,1.0
2024-02-29,27.33,27.84,27.19,27.3934,11217,24.7996065880672,25.2623873915767,24.6725687204372,24.8571365938368,12361.5110147557,0.0,1.0
2024-03-01,27.49,27.5681,27.265,27.52,19675,24.9447927225016,25.0156617043724,24.7406247209533,24.972015122708,21682.5112967208,0.0,1.0
2024-03-04,27.435,27.73,27.28,27.73,20729,24.8948849887898,25.1625719241531,24.7542359210565,25.1625719241531,22844.0547227306,0.0,1.0
2024-03-05,27.4505,27.62,27.136,27.34,7102,24.9089498955631,25.0627564567295,24.6235684000656,24.8086807214694,7826.64270542878,0.0,1.0
2024-03-06,27.621,27.95,27.53,27.53,24620,25.0636638700697,25.3622028590003,24.9810892561102,24.9810892561102,27132.0675031902,0.0,1.0
2024-03-07,27.635,27.75,27.46,27.48,7291,25.0763676568327,25.1807201909574,24.9175703222951,24.9357185890994,8034.92705791063,0.0,1.0
2024-03-08,27.7405,27.8392,27.55,27.72,17618,25.1720997642254,25.2616614609046,24.9992375229145,25.153497790751,19415.6281588629,0.0,1.0
2024-03-11,27.61,27.84,27.51,27.76,17562,25.0536823233273,25.2623873915767,24.9629409893059,25.1897943243595,19353.9142766461,0.0,1.0
2024-03-12,27.74,27.82,27.48,27.5,9137,25.1716460575553,25.2442391247724,24.9357185890994,24.9538668559037,10069.2811038444,0.0,1.0
2024-03-13,27.67,27.9,27.51,27.63,7853,25.1081271237402,25.3168321919896,24.9629409893059,25.0718305901316,8654.26994730108,0.0,1.0
2024-03-14,27.71,28.16,27.58,27.73,14648,25.1444236573488,25.5527596604454,25.0264599231209,25.1625719241531,16142.5883341482,0.0,1.0
2024-03-15,27.57,27.88,27.57,27.63,9816,25.0173857897188,25.2986839251853,25.0173857897188,25.0718305901316,10817.5619257236,0.0,1.0
2024-03-18,27.59,27.73,27.42,27.6635,11263,25.0355340565231,25.1625719241531,24.8812737886866,25.1022289370288,12412.2045608623,0.0,1.0
2024-03-19,27.505,27.6,27.41,27.48,3487,24.9584039226048,25.0446081899252,24.8721996552844,24.9357185890994,3842.79120160943,0.0,1.0
2024-03-20,27.63,28.16,27.41,27.41,7428,25.0718305901316,25.5527596604454,24.8721996552844,24.8721996552844,8185.9056626197,0.0,1.0
2024-03-21,27.582,27.73,27.56,27.64,8678,25.0282747498013,25.1625719241531,25.0083116563166,25.0809047235338,9563.44767638849,0.0,1.0
2024-03-22,27.3674,27.47,27.14,27.41,10902,24.942433447817,25.0359422821143,24.7351828735559,24.9812587532855,11961.9200517948,0.12,1.0
2024-03-25,27.3843,27.48,27.28,27.38,4559,24.9578359751038,25.0450562035857,24.8627777741564,24.9539169888711,5002.23752670451,0.0,1.0
2024-03-26,27.342,27.45,27.26,27.26,6991,24.9192840872795,25.0177144391713,24.8445499312135,24.8445499312135,7670.6827262977,0.0,1.0
2024-03-27,27.3692,27.47,27.3,27.44,4972,24.9440739536819,25.0359422821143,24.8810056170994,25.0086005176999,5455.39043272095,0.0,1.0
2024-03-28,27.377,27.44,27.28,27.32,3851,24.9511828124296,25.0086005176999,24.8627777741564,24.8992334600423,4225.40397353347,0.0,1.0
2024-04-01,27.241,27.47,27.23,27.47,4199,24.8272334804177,25.0359422821143,24.8172081667991,25.0359422821143,4607.23741492262,0.0,1.0
2024-04-02,27.21,27.5,27.18,27.26,16113,24.7989803238562,25.0632840465287,24.7716385594418,24.8445499312135,17679.5466698376,0.0,1.0
2024-04-03,27.35,27.51,27.19,27.3,7876,24.9265752244567,25.0723979680001,24.7807524809132,24.8810056170994,8641.7246677615,0.0,1.0
2024-04-04,27.372,27.559,27.32,27.46,2619,24.9466258516939,25.1170561832103,24.8992334600423,25.0268283606428,2873.62581321323,0.0,1.0
2024-04-05,27.48,27.48,27.35,27.46,2083,25.0450562035857,25.0450562035857,24.9265752244567,25.0268283606428,2285.51453567131,0.0,1.0
2024-04-08,27.51,27.66,27.3723,27.66,14464,25.0723979680001,25.2091067900721,24.946899269338,25.2091067900721,15870.22671337,0.0,1.0
2024-04-09,27.6467,27.72,27.2,27.72,3467,25.196985274515,25.2637903189009,24.7898664023847,25.2637903189009,3804.07052096612,0.0,1.0
2024-04-10,27.2449,27.32,27.19,27.32,3845,24.8307879097916,24.8992334600423,24.7807524809132,24.8992334600423,4218.82063833709,0.0,1.0
2024-04-11,27.2124,27.74,27.14,27.24,7982,24.8011676650093,25.2820181618438,24.7351828735559,24.8263220882706,8758.03025623062,0.0,1.0
2024-04-12,27.1389,27.2233,27.04,27.13,5222,24.7341803421941,24.8111018394132,24.6440436588413,24.7260689520845,5729.6960659028,0.0,1.0
2024-04-15,26.7839,27.19,26.68,27.01,7224,24.410636129957,24.7807524809132,24.3159424858685,24.6167018944269,7926.33557642321,0.0,1.0
2024-04-16,26.5062,26.83,26.47,26.63,19118,24.1575425306945,24.4526513079405,24.1245501349678,24.2703728785112,20976.7003806836,0.0,1.0
2024-04-17,26.75,26.85,26.52,26.56,10225,24.3797399361688,24.4708791508834,24.1701197423251,24.206575428211,11219.1003971383,0.0,1.0
2024-04-18,26.7261,26.96,26.53,26.75,16089,24.357957663852,24.5711322870695,24.1792336637966,24.3797399361688,17653.2133290521,0.0,1.0
2024-04-19,26.9893,27.0088,26.57,26.91,5553,24.5978360769809,24.6156082238503,24.2156893496824,24.5255626797122,6092.87672423561,0.0,1.0
2024-04-22,26.8552,26.96,26.5901,26.96,3167,24.4756183900486,24.5711322870695,24.2340083318401,24.5711322870695,3474.90376114788,0.0,1.0
2024-04-23,26.8673,26.98,26.76,26.8324,7254,24.4866462350291,24.5893601300125,24.3888538576402,24.4548386490937,7959.25225240501,0.0,1.0
2024-04-24,26.91,26.93,26.54,26.57,9757,24.6349297373698,24.6532388638933,24.296210896685,24.3236745864703,10658.0726147439,0.12,1.0
2024-04-25,26.53,26.88,26.49,26.82,4239,24.2870563334233,24.6074660475846,24.2504380803763,24.5525386680141,4630.47758674789,0.0,1.0
2024-04-26,26.6669,26.77,26.52,26.52,57397,24.4123823044767,24.5067658517053,24.2779017701615,24.2779017701615,62697.6933348828,0.0,1.0
2024-04-29,26.66,26.78,26.23,26.25,247208,24.4060656558261,24.5159204149671,24.0124194355708,24.0307285620943,270038.005016459,0.0,1.0
2024-04-30,26.4291,26.45,26.27,26.4387,4753,24.1946867901122,24.2138198273293,24.0490376886178,24.2034751708435,5191.94620660834,0.0,1.0
2024-05-01,26.4867,26.56,26.34,26.34,27514,24.2474170744999,24.3145200232085,24.11311963145,24.11311963145,30054.9564335413,0.0,1.0
2024-05-02,26.74,26.75,26.39,26.6,16074,24.47930216192,24.4884567251818,24.1588924477588,24.3511382762556,17558.4564117447,0.0,1.0
2024-05-03,26.8771,26.98,26.62,26.96,9632,24.6048112242386,24.6990116802021,24.369447402779,24.6807025536786,10521.5286896805,0.0,1.0
2024-05-06,26.8505,27.02,26.8,26.91,4567,24.5804600859624,24.7356299332491,24.5342295414906,24.6349297373698,4988.76884611409,0.0,1.0
2024-05-07,26.87,27.01,26.86,27.01,4104,24.5983114843228,24.7264753699873,24.5891569210611,24.7264753699873,4483.01014767949,0.0,1.0
2024-05-08,26.9095,26.93,26.79,26.79,5408,24.6344720092067,24.6532388638933,24.5250749782288,24.5250749782288,5907.43637394023,0.0,1.0
2024-05-09,27.01,27.01,26.7697,26.95,3828,24.7264753699873,24.7264753699873,24.5064912148075,24.6715479904168,4181.52116113964,0.0,1.0
2024-05-10,26.855,27.06,26.75,27.01,10419,24.5845796394302,24.7722481862961,24.4884567251818,24.7264753699873,11381.2092418793,0.0,1.0
2024-05-13,26.9401,27.16,26.74,27.02,16198,24.6624849727877,24.8637938189136,24.47930216192,24.7356299332491,17693.9079854075,0.0,1.0
2024-05-14,27.0382,27.105,26.76,27.04,14831,24.7522912383854,24.8134437209739,24.4976112884436,24.7539390597726,16200.6636209149,0.0,1.0
2024-05-15,27.1664,27.52,27.06,27.52,30155,24.8696527394011,25.1933580963366,24.7722481862961,25.1933580963366,32939.8564822794,0.0,1.0
2024-05-16,27.33,27.42,27.08,27.22,37988,25.0194213943633,25.1018124637191,24.7905573128196,24.9187211984841,41496.2450024485,0.0,1.0
2024-05-17,27.42,27.4508,27.11,27.43,17359,25.1018124637191,25.1300085185653,24.8180210026048,25.1109670269808,18962.1279613957,0.0,1.0
2024-05-20,27.43,27.43,27.1598,27.22,16452,25.1109670269808,25.1109670269808,24.8636107276483,24.9187211984841,17971.3652411362,0.0,1.0
2024-05-21,27.3183,27.46,27.13,27.2775,46727,25.0087105553471,25.1384307167661,24.8363301291283,24.9713599372391,51042.3038914764,0.0,1.0
2024-05-22,27.15,27.3577,27.03,27.16,45712,24.8546392556518,25.0447795345984,24.7447844965108,24.8637938189136,49933.5672199622,0.0,1.0
2024-05-23,27.1346,27.29,27.0214,27.26,24679,24.8405412282287,24.9828031413163,24.7369115721057,24.9553394515311,26958.1402131048,0.0,1.0
2024-05-24,26.75,27.11,26.75,27.11,33600,24.5983114843228,24.9293541809343,24.5983114843228,24.9293541809343,36539.0933671537,0.12,1.0
2024-05-28,27.005,27.14,26.86,27.12,6327,24.8328000610892,24.9569410723185,24.6994634193985,24.9385498113957,6880.44177779708,0.0,1.0
2024-05-29,26.8321,27.0,26.7,26.87,28458,24.6738076104111,24.8282022458585,24.5523333320157,24.70865904986,30947.307114359,0.0,1.0
2024-05-30,26.89,27.01,26.79,26.91,4268,24.7270503107828,24.83739787632,24.6350940061685,24.7454415717057,4641.33483604203,0.0,1.0
2024-05-31,26.8043,26.94,26.6058,26.94,38901,24.6482437577284,24.77302846309,24.465710493069,24.77302846309,42303.7878296323,0.0,1.0
2024-06-03,26.79,26.88,26.67,26.7,4367,24.6350940061685,24.7178546803214,24.5247464406314,24.5523333320157,4748.9946647131,0.0,1.0
2024-06-04,26.6061,26.8,26.41,26.8,9910,24.4659863619828,24.6442896366299,24.2856600486342,24.6442896366299,10776.8575972766,0.0,1.0
2024-06-05,26.656,26.73,26.56,26.6,6478,24.5118725579854,24.5799202233999,24.4235945055557,24.4603770274014,7044.65020334587,0.0,1.0
2024-06-06,26.83,26.84,26.62,26.82,19282,24.6718765280142,24.6810721584757,24.4787682883242,24.6626808975528,20968.654711472,0.0,1.0
2024-06-07,26.46,26.78,26.46,26.65,6772,24.3316382009414,24.6258983757071,24.3316382009414,24.5063551797085,7364.36727030847,0.0,1.0
2024-06-10,27.05,27.05,26.435,26.7,10108,24.8741803981657,24.8741803981657,24.3086491247878,24.5523333320157,10992.1772546187,0.0,1.0
2024-06-11,26.5295,26.54,26.36,26.48,3140,24.3955478326483,24.4052032446328,24.2396818963271,24.3500294618642,3414.66527300186,0.0,1.0
2024-06-12,26.56,26.64,26.39,26.62,3953,24.4235945055557,24.4971595492471,24.2672687877114,24.4787682883242,4298.78083572495,0.0,1.0
2024-06-13,26.5389,26.6799,26.5,26.565,5916,24.404191725282,24.5338501147882,24.3684207227871,24.4281923207864,6433.49036785957,0.0,1.0
2024-06-14,26.4938,26.58,26.4,26.53,2779,24.362719431901,24.4419857664785,24.2764644181728,24.3960076141714,3022.08751390834,0.0,1.0
2024-06-17,26.38,26.53,26.26,26.26,2238,24.2580731572499,24.3960076141714,24.1477255917128,24.1477255917128,2433.76461177649,0.0,1.0
2024-06-18,26.668,26.76,26.6015,26.74,2499,24.5229073145391,24.6075071147842,24.4617563719706,24.5891158538614,2717.59506918205,0.0,1.0
2024-06-20,26.49,26.7,26.49,26.7,3108,24.3592250923256,24.5523333320157,24.3592250923256,24.5523333320157,3379.86613646172,0.0,1.0
2024-06-21,26.6724,26.76,26.51,26.62,8015,24.5269533919421,24.6075071147842,24.3776163532485,24.4787682883242,8716.09623028979,0.0,1.0
2024-06-24,26.8,27.0425,26.46,26.46,2701,24.6442896366299,24.8672836753196,24.3316382009414,24.3316382009414,2937.26461859174,0.0,1.0
2024-06-25,26.3899,26.73,25.9454,26.73,11150,24.3775243969439,24.6916898938727,23.9669199765239,24.6916898938727,12070.4375148482,0.12,1.0
2024-06-26,26.3,26.61,26.09,26.36,20520,24.294479768382,24.5808405565264,24.1004934280261,24.3499044370551,22213.9352291198,0.0,1.0
2024-06-27,26.2582,26.55,25.825,26.45,112323,24.2558672492064,24.5254158878533,23.8557011413865,24.4330414400648,121595.314168637,0.0,1.0
2024-06-28,26.36,26.46,26.17,26.4,8291,24.3499044370551,24.4422788848436,24.1743929862569,24.3868542161705,8975.4257789782,0.0,1.0
2024-07-01,26.0591,26.4869,25.47,26.4869,8932,24.0719497236595,24.4671276112988,23.5277718517372,24.4671276112988,9669.34061727573,0.0,1.0
2024-07-02,26.09,26.25,25.785,26.0,7073,24.1004934280261,24.2482925444877,23.8187513622711,24.0173564250164,7656.87933116786,0.0,1.0
2024-07-03,26.32,26.39,26.2,26.37,3201,24.3129546579397,24.3776167713917,24.2021053205935,24.359141881834,3465.24398968872,0.0,1.0
2024-07-05,26.5207,26.58,26.33,26.33,7627,24.4983501746513,24.5531282221899,24.3221921027186,24.3221921027186,8256.6122803361,0.0,1.0
2024-07-08,26.62,26.6478,25.0,25.78,5370,24.5900780013053,24.6157580977905,23.0936119471312,23.8141326398817,5813.29591522288,0.0,1.0
2024-07-09,26.63,26.73,26.48,26.73,4612,24.5993154460841,24.6916898938727,24.4607537744014,24.6916898938727,4992.72267430316,0.0,1.0
2024-07-10,26.74,26.88,26.58,26.88,8058,24.7009273386515,24.8302515655554,24.5531282221899,24.8302515655554,8723.19152418361,0.0,1.0
2024-07-11,26.8343,26.88,26.74,26.84,9378,24.7880364429161,24.8302515655554,24.7009273386515,24.79330178644,10152.1581178697,0.0,1.0
2024-07-12,27.14,27.14,26.81,26.81,3735,25.0704251298056,25.0704251298056,24.7655894521035,24.7655894521035,4043.32592986173,0.0,1.0
2024-07-15,26.925,27.66,26.81,27.04,3425,24.8718200670603,25.5507722583059,24.7655894521035,24.9780506820171,3707.73529043545,0.0,1.0
2024-07-16,27.005,27.794,26.955,26.975,4362,24.9457196252911,25.6745540183426,24.8995324013968,24.9180072909545,4722.08506186261,0.0,1.0
2024-07-17,27.03,27.15,26.92,26.92,17341,24.9688132372382,25.0796625745845,24.8672013446709,24.8672013446709,18772.5073493259,0.0,1.0
2024-07-18,26.78,26.79,26.65,26.77,13109,24.7378771177669,24.7471145625458,24.6177903356418,24.7286396729881,14191.1538459324,0.0,1.0
2024-07-19,26.68,26.87,26.5609,26.87,9703,24.6455026699784,24.8210141207766,24.5354847026623,24.8210141207766,10503.9870140424,0.0,1.0
2024-07-22,26.7542,26.85,26.615,26.615,19713,24.7140445102375,24.8025392312189,24.5854592789159,24.5854592789159,21340.3170161617,0.0,1.0
2024-07-23,26.675,26.83,26.54,26.56,14169,24.640883947589,24.7840643416612,24.5161784430745,24.5346533326322,15338.6573226802,0.0,1.0
2024-07-24,26.63,26.76,26.6104,26.64,4202,24.5993154460841,24.7194022282092,24.5812100543176,24.608552890863,4548.87698990067,0.0,1.0
2024-07-25,26.5977,26.73,26.595,26.7199,2101,24.5694784994484,24.6916898938727,24.5669843893582,24.682360074646,2274.43849495033,0.0,1.0
2024-07-26,26.6329,27.0,26.3801,27.0,13564,24.7128436424162,25.0534781546598,24.4782688543608,25.0534781546598,14617.8505730505,0.12,1.0
2024-07-29,26.4248,26.57,26.23,26.42,5546,24.5197462793057,24.6544783173819,24.3389900739528,24.5152923276338,5976.89466810216,0.0,1.0
2024-07-30,26.445,26.48,26.26,26.48,4044,24.5384899925918,24.570966723533,24.3668272719024,24.570966723533,4358.19726610262,0.0,1.0
2024-07-31,26.6025,26.71,26.41,26.43,5812,24.6846352818273,24.7843852411468,24.5060132616505,24.524571393617,6263.56145167864,0.0,1.0
2024-08-01,26.54,26.59,26.44,26.59,4477,24.6266411194322,24.6730364493483,24.5338504596002,24.6730364493483,4824.83906042074,0.0,1.0
2024-08-02,26.945,27.19,26.7932,26.83,5592,25.0024432917521,25.2297804083407,24.861587070127,24.8957340329452,6026.46862315675,0.0,1.0
2024-08-05,26.8151,26.94,26.1,26.3,5781,24.8819082246303,24.9978037587605,24.2183622161711,24.4039435358353,6230.15291675055,0.0,1.0
2024-08-06,26.7836,27.0,26.7,26.7,5052,24.8526791667832,25.0534781546598,24.7751061751636,24.7751061751636,5444.51349860297,0.0,1.0
2024-08-07,26.25,26.98,26.25,26.98,18463,24.3575482059192,25.0349200226934,24.3575482059192,25.0349200226934,19897.4767863632,0.0,1.0
2024-08-08,26.959,27.8284,26.26,26.26,11330,25.0154339841286,25.8221559807087,24.3668272719024,24.3668272719024,12210.280668878,0.0,1.0
2024-08-09,27.11,27.1329,26.77,27.1329,13129,25.1555478804751,25.1767969415766,24.840059637046,25.1767969415766,14149.0533893821,0.0,1.0
2024-08-12,27.05,27.1417,26.9,27.08,11873,25.0998734845758,25.1849625196418,24.9606874948277,25.1277106825254,12795.4688774571,0.0,1.0
2024-08-13,27.315,27.315,27.2,27.21,35127,25.3457687331308,25.3457687331308,25.2390594743239,25.2483385403071,37856.1808522223,0.0,1.0
2024-08-14,27.39,27.44,27.1964,27.44,6418,25.4153617280049,25.4617570579209,25.23571901057,25.4617570579209,6916.64442478897,0.0,1.0
2024-08-15,27.315,27.5,27.2614,27.46,5220,25.3457687331308,25.5174314538201,25.2960329394608,25.4803151898873,5625.56620401971,0.0,1.0
2024-08-16,27.4145,27.498,26.3,26.3,5557,25.4380954396637,25.5155756406235,24.4039435358353,24.4039435358353,5988.74930952826,0.0,1.0
2024-08-19,27.555,27.58,27.4711,27.4711,3612,25.5684663167278,25.5916639816858,25.4906149531287,25.4906149531287,3892.63316645961,0.0,1.0
2024-08-20,27.555,27.71,27.5088,27.5088,3789,25.5684663167278,25.7122918394675,25.5255970318854,25.5255970318854,4083.38512395223,0.0,1.0
2024-08-21,27.54,27.67,27.42,27.4777,2500,25.554547717753,25.6751755755347,25.4431989259545,25.4967391366776,2694.2366877489,0.0,1.0
2024-08-22,27.2547,27.3187,27.16,27.28,5292,25.2898159652521,25.3492019875446,25.2019432103911,25.3132920021896,5703.16022062687,0.0,1.0
2024-08-23,27.42,27.565,27.42,27.565,4022,25.4431989259545,25.577745382711,25.4431989259545,25.577745382711,4334.48798325043,0.0,1.0
2024-08-26,27.525,27.82,27.525,27.82,2447,25.5406291187782,25.8143615652828,25.5406291187782,25.8143615652828,2637.11886996862,0.0,1.0
2024-08-27,27.41,27.55,27.292,27.55,2659,25.5452686517698,25.6757443034023,25.4352963168223,25.6757443034023,2853.09937403812,0.12,1.0
2024-08-28,27.3744,27.828,27.28,27.31,3479,25.5120905574975,25.9348316687869,25.4241126895396,25.4520717577465,3732.95702229358,0.0,1.0
2024-08-29,27.2657,27.34,27.22,27.28,2367,25.4107855336942,25.4800308259535,25.3681945531256,25.4241126895396,2539.78421148862,0.0,1.0
2024-08-30,27.175,27.34,27.04,27.34,4951,25.3262559508151,25.4800308259535,25.2004401438838,25.4800308259535,5312.40880062534,0.0,1.0
2024-09-03,27.016,27.25,27.015,27.06,7477,25.1780728893182,25.3961536213326,25.177140920378,25.2190795226884,8022.79955610494,0.0,1.0
2024-09-04,27.1194,27.18,26.91,26.91,9738,25.2744384777382,25.3309157955163,25.0792841816536,25.0792841816536,10448.8460715996,0.0,1.0
2024-09-05,27.3146,27.3146,27.06,27.06,8613,25.4563588148716,25.4563588148716,25.2190795226884,25.2190795226884,9241.72429807836,0.0,1.0
2024-09-06,27.21,27.3899,27.2,27.23,4798,25.3588748637233,25.5265360760711,25.349555174321,25.3775142425279,5148.24023942644,0.0,1.0
2024-09-09,27.165,27.33,26.9835,27.32,2786,25.3169362614128,25.4707111365512,25.1477838987606,25.4613914471488,2989.37000980452,0.0,1.0
2024-09-10,27.2321,27.28,26.94,26.94,4006,25.3794713773024,25.4241126895396,25.1072432498605,25.1072432498605,4298.42651086752,0.0,1.0
2024-09-11,27.21,27.36,26.92,26.92,5451,25.3588748637233,25.4986702047581,25.0886038710559,25.0886038710559,5848.90736663475,0.0,1.0
2024-09-12,27.305,27.43,27.09,27.42,1108,25.4474119130454,25.5639080305744,25.2470385908954,25.5545883411721,1188.88082227688,0.0,1.0
2024-09-13,27.555,28.0,27.46,28.0,5027,25.6804041481035,26.0951303265069,25.5918670987814,26.0951303265069,5393.95658265875,0.0,1.0
2024-09-16,27.615,27.76,27.56,27.76,3225,25.7363222845174,25.8714577808511,25.6850639928046,25.8714577808511,3460.41575076079,0.0,1.0
2024-09-17,27.75,27.75,27.63,27.6947,1530,25.8621380914488,25.8621380914488,25.7503018186209,25.8106002090539,1641.68561198884,0.0,1.0
2024-09-18,27.7857,28.0,27.33,27.33,32999,25.8954093826151,26.0951303265069,25.4707111365512,25.4707111365512,35407.83235949,0.0,1.0
2024-09-19,27.84,28.1,27.84,28.05,4097,25.9460152960697,26.1883272205301,25.9460152960697,26.1417287735185,4396.06924988123,0.0,1.0
2024-09-20,27.867,28.06,27.71,27.9488,6518,25.971178457456,26.1510484629208,25.8248593338395,26.047413516767,6993.79530649886,0.0,1.0
2024-09-23,27.83,27.855,27.7,27.7,1290,25.9366956066674,25.9599948301732,25.8155396444372,25.8155396444372,1384.16630030432,0.0,1.0
2024-09-24,27.98,28.1,27.955,27.955,3569,26.0764909477022,26.1883272205301,26.0531917241964,26.0531917241964,3829.52676417528,0.0,1.0
2024-09-25,27.865,27.8767,27.76,27.79,2018,26.0858106371045,26.0967635882782,25.9875149214435,26.0155994116323,2155.63820432002,0.125,1.0
2024-09-26,27.9215,28.07,27.76,27.93,11842,26.1387030936269,26.2777213200619,25.9875149214435,26.1466603658471,12649.6866281257,0.0,1.0
2024-09-27,28.13,28.4,28.0601,28.1,6733,26.3338903004396,26.5866507121396,26.2684534382996,26.3058058102508,7192.22598101422,0.0,1.0
2024-09-30,27.94,28.27,27.93,27.93,4122,26.1560218625767,26.4649512546544,26.1466603658471,26.1466603658471,4403.14206055853,0.0,1.0
2024-10-01,27.21,28.1499,27.21,28.1499,9652,25.472632601314,26.3525196789316,25.472632601314,26.3525196789316,10310.3171199687,0.0,1.0
2024-10-02,27.7494,27.95,27.16,27.16,3327,25.9775917349101,26.1653833593064,25.4258251176659,25.4258251176659,3553.91888293988,0.0,1.0
2024-10-03,27.5013,27.61,27.2645,27.5435,2949,25.745333001048,25.8470924704991,25.5236527584905,25.784838517247,3150.13729660046,0.0,1.0
2024-10-04,27.49,27.49,27.24,27.27,3232,25.7347545097435,25.7347545097435,25.5007170915029,25.5288015816918,3452.4393837276,0.0,1.0
2024-10-07,27.3203,27.3203,27.12,27.2702,884,25.5758899102418,25.5758899102418,25.3883791307474,25.5289888116263,944.293445301731,0.0,1.0
2024-10-08,27.425,27.54,27.37,27.54,3401,25.673904781001,25.7815619933917,25.622416548988,25.7815619933917,3632.96607179998,0.0,1.0
2024-10-09,27.295,27.42,27.295,27.42,1992,25.5522053235158,25.6692240326362,25.5522053235158,25.6692240326362,2127.8648676935,0.0,1.0
2024-10-10,27.28,27.36,27.2,27.2,2920,25.5381630784214,25.6130550522584,25.4632711045844,25.4632711045844,3119.15934420934,0.0,1.0
2024-10-11,27.3,27.3,27.2,27.2,605,25.5568860718806,25.5568860718806,25.4632711045844,25.4632711045844,646.264179194059,0.0,1.0
2024-10-14,27.354,27.39,27.1,27.1,2586,25.6074381542206,25.6411395424473,25.3696561372881,25.3696561372881,2762.37878908403,0.0,1.0
2024-10-15,27.105,27.4,27.01,27.4,4386,25.3743368856529,25.6505010391769,25.2854026667215,25.6505010391769,4685.14824784321,0.0,1.0
2024-10-16,27.075,27.26,27.01,27.26,16392,25.346252395464,25.5194400849621,25.2854026667215,25.5194400849621,17510.020537767,0.0,1.0
2024-10-17,26.97,27.1882,26.79,27.1882,3467,25.247956679803,25.4522245384434,25.0794497386697,25.4522245384434,3703.46761862115,0.0,1.0
2024-10-18,27.08,27.32,26.914,26.96,3431,25.3509331438289,25.5756090653399,25.1955322981171,25.2385951830733,3665.01222944597,0.0,1.0
2024-10-21,26.905,27.14,26.72,26.73,4712,25.1871069510604,25.4071021242066,25.0139192615623,25.0232807582919,5033.38316092959,0.0,1.0
2024-10-22,26.9,27.1,26.6939,27.1,3314,25.1824262026956,25.3696561372881,24.989485755098,25.3696561372881,3540.03221462662,0.0,1.0
2024-10-23,26.71,26.89,26.55,26.84,3301,25.0045577648327,25.1730647059659,24.8547738171586,25.1262572223178,3526.14554631336,0.0,1.0
2024-10-24,26.84,26.93,26.56,26.56,45525,25.1262572223178,25.2105106928845,24.8641353138883,24.8641353138883,48630.0442277843,0.0,1.0
2024-10-25,26.8,26.99,26.63,26.64,4717,25.0888112353993,25.2666796732622,24.9296657909957,24.9390272877253,5038.72418720392,0.0,1.0
2024-10-28,26.565,26.79,26.49,26.62,3750,24.9858347713734,25.1974595718085,24.9152931712284,25.0375652781464,3987.0090758038,0.125,1.0
2024-10-29,26.52,26.72,26.36,26.48,6777,24.9435098112864,25.1316207450065,24.7930210643103,24.9058876245424,7205.32280179263,0.0,1.0
2024-10-30,26.495,27.4,26.33,27.4,6273,24.9199959445714,25.7711979196549,24.7648044242523,25.7711979196549,6669.46878200459,0.0,1.0
2024-10-31,26.445,26.65,26.3101,26.65,32358,24.8729682111413,25.0657819182045,24.7460873863471,25.0657819182045,34403.1039132959,0.0,1.0
2024-11-01,26.32,26.66,26.32,26.4,3526,24.7553988775663,25.0751874648905,24.7553988775663,24.8306432510543,3748.85173367578,0.0,1.0
2024-11-04,26.02,27.29,26.02,27.29,11311,24.4732324769861,25.6677369061088,24.4732324769861,25.6677369061088,12025.8825750445,0.0,1.0
2024-11-05,26.38,26.7,26.38,26.5414,5012,24.8118321576823,25.1128096516345,24.8118321576823,24.9636376811944,5328.77053011431,0.0,1.0
2024-11-06,26.2,26.53,26.12,26.53,8203,24.6425323173342,24.9529153579724,24.5672879438462,24.9529153579724,8721.44945301829,0.0,1.0
2024-11-07,26.56,26.8877,26.29,26.29,55581,24.9811319980304,25.2893517629308,24.7271822375083,24.7271822375083,59093.8537179336,0.0,1.0
2024-11-08,26.4,26.88,26.3801,26.68,13961,24.8306432510543,25.2821094919826,24.8119262131492,25.0939985582625,14843.3689886125,0.0,1.0
2024-11-11,26.14,26.57,26.1306,26.57,7462,24.5860990372182,24.9905375447164,24.5772578233333,24.9905375447164,7933.61645963945,0.0,1.0
2024-11-12,26.25,26.43,26.07,26.32,5062,24.6895600507642,24.8588598911123,24.5202602104161,24.7553988775663,5381.93065112503,0.0,1.0
2024-11-13,26.07,26.3,26.03,26.3,4494,24.5202602104161,24.7365877841943,24.4826380236721,24.7365877841943,4778.03167644328,0.0,1.0
2024-11-14,26.18,26.3,26.02,26.15,3219,24.6237212239622,24.7365877841943,24.4732324769861,24.5955045839042,3422.44859066998,0.0,1.0
2024-11-15,26.175,26.38,26.02,26.3,8948,24.6190184506192,24.8118321576823,24.4732324769861,24.7365877841943,9513.53525607798,0.0,1.0
2024-11-18,26.28,26.49,26.0,26.0,5941,24.7177766908223,24.9152931712284,24.4544213836141,24.4544213836141,6316.48557849343,0.0,1.0
2024-11-19,26.38,26.5394,26.243,26.36,7501,24.8118321576823,24.9617565718572,24.682976168084,24.7930210643103,7975.08135402782,0.0,1.0
2024-11-20,26.3289,26.76,25.71,26.76,24727,24.7637698141168,25.1692429317505,24.1816605297199,25.1692429317505,26289.8062446402,0.0,1.0
2024-11-21,26.15,26.495,26.05,26.495,11694,24.5955045839042,24.9199959445714,24.5014491170441,24.9199959445714,12433.0891019866,0.0,1.0
2024-11-22,26.27,26.42,26.03,26.41,17124,24.7083711441363,24.8494543444263,24.4826380236721,24.8400487977403,18206.2782437504,0.0,1.0
2024-11-25,26.285,26.4339,26.11,26.11,6830,24.8400487977403,24.9807633979299,24.6746689788473,24.6746689788473,7227.30262978918,0.125,1.0
2024-11-26,26.1517,26.3899,25.9115,26.33,4889,24.7140766271206,24.9391821863225,24.4870810128457,24.8825750368843,5173.39422504236,0.0,1.0
2024-11-27,26.125,26.83,25.95,26.83,3855,24.6888443918952,25.3550888051502,24.5234645730022,25.3550888051502,4079.24621344616,0.0,1.0
2024-11-29,26.16,26.37,25.97,26.05,3575,24.7219203556738,24.9203761383455,24.5423651237328,24.6179673266553,3782.95855073153,0.0,1.0
2024-12-02,26.095,26.475,26.095,26.475,1459,24.6604935657993,25.0196040296814,24.6604935657993,25.0196040296814,1543.87035678805,0.0,1.0
2024-12-03,26.12,26.25,26.12,26.13,4414,24.6841192542126,24.8069728339617,24.6841192542126,24.6935695295779,4670.76336865144,0.0,1.0
2024-12-04,26.075,26.27,26.075,26.11,5854,24.6415930150686,24.8258733846924,24.6415930150686,24.6746689788473,6194.52849118387,0.0,1.0
2024-12-05,26.175,26.2819,26.0525,26.2819,1509,24.7360957687218,24.8371192123771,24.6203298954967,24.8371192123771,1596.7788679871,0.0,1.0
2024-12-06,26.1343,26.35,25.98,26.09,63316,24.697633147985,24.9014755876149,24.5518153990981,24.6557684281166,66999.1059015711,0.0,1.0
2024-12-09,26.49,26.49,26.15,26.35,13223,25.0337794427294,25.0337794427294,24.7124700803085,24.9014755876149,13992.1848716987,0.0,1.0
2024-12-10,26.212,26.46,26.165,26.35,10815,24.7710617875735,25.0054286166334,24.7266454933565,24.9014755876149,11444.1109723528,0.0,1.0
2024-12-11,26.3727,26.44,26.15,26.2308,3610,24.9229277126942,24.9865280659028,24.7124700803085,24.7888283052603,3819.99450857085,0.0,1.0
2024-12-12,26.1452,26.35,26.04,26.35,8453,24.7079339481332,24.9014755876149,24.60851705129,24.9014755876149,8944.71290331007,0.0,1.0
2024-12-13,26.19,26.3,25.974,26.03,18537,24.7502711817698,24.8542242107883,24.5461452338789,24.5990667759247,19615.3014419329,0.0,1.0
2024-12-16,26.125,26.3383,25.95,26.0951,50383,24.6888443918952,24.8904187654375,24.5234645730022,24.6605880685529,53313.790394827,0.0,1.0
2024-12-17,26.0586,26.0586,25.75,25.8,5904,24.6260945634695,24.6260945634695,24.3344590656958,24.3817104425224,6247.43700238291,0.0,1.0
2024-12-18,25.7356,26.19,25.53,25.9,6391,24.3208506691697,24.7502711817698,24.1265530076588,24.4762131961756,6762.76590146158,0.0,1.0
2024-12-19,25.66,25.87,25.25,25.25,4304,24.2494065874079,24.4478623700796,23.8619452974298,23.8619452974298,4554.36464401356,0.0,1.0
2024-12-20,25.8319,25.93,25.25,25.25,10697,24.4118568209377,24.5045640222715,23.8619452974298,23.8619452974298,11319.2468859231,0.0,1.0
2024-12-23,25.5911,26.05,25.2501,25.64,19657,24.1842941901409,24.6179673266553,23.8620398001835,24.2305060366773,20800.4520927914,0.0,1.0
2024-12-24,25.6126,26.05,25.25,25.45,12771,24.2046122821763,24.6179673266553,23.8619452974298,24.0509508047362,13513.8919304594,0.0,1.0
2024-12-26,25.9878,26.06,25.2581,26.02,8495,24.6773150559495,24.7458742316797,23.9844115860011,24.7078913088375,8946.12564209148,0.125,1.0
2024-12-27,25.655,26.06,25.3107,26.06,15527,24.3612971379026,24.7458742316797,24.0343591295386,24.7458742316797,16351.5588987351,0.0,1.0
2024-12-30,25.525,25.88,25.3001,25.88,15447,24.2378526386655,24.5749510788899,24.0242936549854,24.5749510788899,16267.3105112875,0.0,1.0
2024-12-31,25.3755,25.76,25.3001,25.76,10903,24.0958914645429,24.4610023103633,24.0242936549854,24.4610023103633,11482.0021042641,0.0,1.0
2025-01-02,25.503,25.62,25.2501,25.3,18256,24.2169620311023,24.3280620804157,23.9768150014327,24.0241986976783,19225.4820155411,0.0,1.0
2025-01-03,25.44,25.74,25.294,25.74,14088,24.1571389276259,24.4420108489422,24.0185012592519,24.4420108489422,14836.1410295214,0.0,1.0
2025-01-06,25.7664,25.8359,25.26,25.26,19096,24.4670795780181,24.5330749064564,23.9862157748361,23.9862157748361,20110.0900837408,0.0,1.0
2025-01-07,25.595,25.8473,25.3301,25.58,11512,24.3043227536393,24.5439000394664,24.052780847117,24.2900791575735,12123.3429537089,0.0,1.0
2025-01-08,25.5748,25.674,25.35,25.35,13676,24.285141377604,24.3793390262526,24.071677351231,24.071677351231,14402.2618341663,0.0,1.0
2025-01-10,25.27,25.64,25.27,25.35,19373,23.9957115055466,24.3470535418368,23.9957115055466,24.071677351231,20401.8001252782,0.0,1.0
2025-01-13,25.2726,25.42,25.0616,25.25,5598,23.9981803955314,24.1381474662048,23.7978204775389,23.9767200441255,5895.28091164544,0.0,1.0
2025-01-14,25.65,25.66,25.23,25.23,15984,24.3565492725473,24.3660450032579,23.9577285827045,23.9577285827045,16832.8278120295,0.0,1.0
2025-01-15,25.4479,25.78,25.2401,25.41,9771,24.1646405548872,24.4799937717844,23.9673192707221,24.1286517354943,10289.8874218806,0.0,1.0
2025-01-16,25.3889,25.6884,25.1227,25.25,12285,24.108615743695,24.3930128784758,23.8558393921803,23.9767200441255,12937.3929974213,0.0,1.0
2025-01-17,25.4698,25.61,25.26,25.45,5328,24.1854362051433,24.3185663497052,23.9862157748361,24.1666346583364,5610.94260400982,0.0,1.0
2025-01-21,25.7298,25.91,25.49,25.78,20685,24.4323252036175,24.6034382710215,24.2046175811786,24.4799937717844,21783.4736794187,0.0,1.0
2025-01-22,25.6,26.1545,25.25,25.25,21399,24.3090706189946,24.8356088868943,23.9767200441255,23.9767200441255,22535.3905373885,0.0,1.0
2025-01-23,25.865,26.16,25.64,25.8172,15345,24.560707482824,24.8408315387851,24.3470535418368,24.5153178900276,16159.8938172918,0.0,1.0
2025-01-24,26.4159,26.54,25.63,26.148,12418,25.083827287668,25.2016693057858,24.3375578111262,24.8294366619325,13077.4559415529,0.0,1.0
2025-01-27,26.0082,26.33,25.8701,26.33,2500,24.696686346599,25.0022589608644,24.5655503054864,25.0022589608644,2632.76210773734,0.0,1.0
2025-01-28,25.8896,26.0,25.71,25.77,3858,24.7027636142538,24.8081026346718,24.5313968745158,24.5886463421343,4043.35637743652,0.125,1.0
2025-01-29,26.498,26.498,25.76,25.76,5491,25.2832732159051,25.2832732159051,24.5791047641979,24.5791047641979,5754.81334072161,0.0,1.0
2025-01-30,25.997,26.57,25.82,26.36,5058,24.8052401612909,25.3519725770473,24.6363542318164,25.1515994403826,5301.00999405752,0.0,1.0
2025-01-31,25.855,26.0495,25.76,25.9153,5300,24.6697497545938,24.855333445457,24.5791047641979,24.7272854695504,5554.63680674276,0.0,1.0
2025-02-03,25.835,26.3952,25.5393,25.77,7760,24.650666598721,25.1851857947188,24.3685221391413,24.5886463421343,8132.82672081581,0.0,1.0
2025-02-04,26.0695,26.15,25.87,26.06,3869,24.8744166013299,24.951226303718,24.6840621214984,24.8653521022903,4054.88486892221,0.0,1.0
2025-02-05,26.025,26.025,25.89,25.89,3428,24.8319565795128,24.8319565795128,24.7031452773713,24.7031452773713,3592.697164814,0.0,1.0
2025-02-06,26.085,26.11,25.91,25.93,4058,24.8892060471313,24.9130599919723,24.7222284332441,24.7413115891169,4252.96531354002,0.0,1.0
2025-02-07,26.02,26.26,26.0,26.26,7466,24.8271857905446,25.0561836610185,24.8081026346718,25.0561836610185,7824.70158474368,0.0,1.0
2025-02-10,26.01,26.1499,25.8895,25.988,2998,24.8176442126082,24.9511308879386,24.7026681984744,24.7966527411481,3142.03795219147,0.0,1.0
2025-02-11,26.14,26.14,25.9246,26.13,6376,24.9416847257816,24.9416847257816,24.7361591370312,24.9321431478451,6682.33288297958,0.0,1.0
2025-02-12,26.0265,26.13,25.8405,26.13,8281,24.8333878162033,24.9321431478451,24.655914466586,24.9321431478451,8678.85799936543,0.0,1.0
2025-02-13,26.1551,26.2799,26.015,26.015,3082,24.9560925084655,25.075171401112,24.8224150015764,24.8224150015764,3230.07370535495,0.0,1.0
2025-02-14,26.3,26.36,26.16,26.36,4354,25.0943499727642,25.1515994403826,24.9607678816544,25.1515994403826,4563.1865389732,0.0,1.0
2025-02-18,26.385,26.4684,25.88,25.88,5041,25.1754533852237,25.2550301452133,24.6936036994348,24.6936036994348,5283.19323448872,0.0,1.0
2025-02-19,26.2,26.36,26.1518,26.36,16132,24.9989341934,25.1515994403826,24.9529437877465,25.1515994403826,16907.0567861084,0.0,1.0
2025-02-20,26.44,26.8,26.26,26.2705,12976,25.2279320638739,25.5714288695848,25.0561836610185,25.0662023178517,13599.4277743951,0.0,1.0
2025-02-21,26.34,26.45,26.2001,26.38,14872,25.1325162845098,25.2374736418103,24.9990296091794,25.1706825962554,15586.5204886563,0.0,1.0
2025-02-24,26.41,26.51,26.2233,26.36,13274,25.1993073300647,25.2947231094288,25.0211660699919,25.1515994403826,13911.7450891893,0.0,1.0
2025-02-25,26.411,26.69,26.145,26.59,8105,25.3195312120635,25.5870011756455,25.0645240066412,25.491133805186,8454.38855905873,0.125,1.0
2025-02-26,26.325,26.69,26.06,26.35,7127,25.2370852734683,25.5870011756455,24.9830367417506,25.2610521160832,7434.22914995825,0.0,1.0
2025-02-27,26.0878,26.66,26.0,26.5,7916,25.0096878707383,25.5582409645077,24.9255163194749,25.4048531717725,8257.2411885884,0.0,1.0
2025-02-28,25.9812,26.1,25.97,26.085,1637,24.9074932538285,25.0213836899344,24.896756108337,25.0070035843654,1707.56743629601,0.0,1.0
2025-03-03,26.1092,26.2199,25.97,26.126,8506,25.0302034880167,25.1363286671153,24.896756108337,25.0463092062539,8872.67477894552,0.0,1.0
2025-03-04,26.12,26.16,25.9103,26.16,7172,25.0405571640263,25.0789041122101,24.8395232881727,25.0789041122101,7481.16900007023,0.0,1.0
2025-03-05,26.47,26.6887,26.25,26.39,18285,25.3760929606346,25.5857548998296,25.1651847456237,25.299399064267,19073.2257621701,0.0,1.0
2025-03-06,26.405,26.5571,26.2905,26.3019,6137,25.3137791698359,25.4595934403048,25.2040110306598,25.2149399108921,6401.55244749457,0.0,1.0
2025-03-07,26.45,26.6,26.3844,26.6,5247,25.3569194865427,25.500720542232,25.2940304915212,25.500720542232,5473.18652305751,0.0,1.0
2025-03-10,26.34,26.51,26.32,26.35,5053,25.2514653790372,25.4144399088184,25.2322919049453,25.2610521160832,5270.82361368585,0.0,1.0
2025-03-11,26.47,26.49,26.2782,26.375,2287,25.3760929606346,25.3952664347265,25.1922193440932,25.2850189586981,2385.58749346913,0.0,1.0
2025-03-12,26.3851,26.61,26.25,26.25,8137,25.2947015631145,25.5103072792779,25.1651847456237,25.1651847456237,8487.76800802724,0.0,1.0
2025-03-13,26.6081,26.68,26.25,26.5199,4905,25.5084857992392,25.5774144385996,25.1651847456237,25.4239307784939,5116.44366220642,0.0,1.0
2025-03-14,26.7519,26.98,26.25,26.69,7137,25.64634307796,25.8650165499781,25.1651847456237,25.5870011756455,7444.66022776091,0.0,1.0
2025-03-17,26.805,27.3232,26.7,27.14,3499,25.697248651674,26.1940333653952,25.5965879126915,26.0184043427134,3649.83412315194,0.0,1.0
2025-03-18,26.785,26.86,26.67,26.85,3401,25.6780751775821,25.7499757054267,25.5678277015536,25.7403889683808,3547.60956068584,0.0,1.0
2025-03-19,26.775,26.79,26.6486,26.79,2315,25.6684884405361,25.6828685461051,25.5473120842753,25.6828685461051,2414.79451131659,0.0,1.0
2025-03-20,26.6516,26.725,26.6,26.6,3734,25.5501881053891,25.6205547553064,25.500720542232,25.500720542232,3894.96445151453,0.0,1.0
2025-03-21,26.5772,26.78,26.5772,26.69,2087,25.4788627817672,25.6732818090591,25.4788627817672,25.5870011756455,2176.96593741586,0.0,1.0
2025-03-24,26.7011,26.8194,26.48,26.76,2717,25.5976424537665,25.7110535530202,25.3856796976805,25.6541083349672,2834.12383898367,0.0,1.0
2025-03-25,26.5,26.72,26.5,26.53,1777,25.4048531717725,25.6157613867834,25.4048531717725,25.4336133829103,1853.60252553329,0.0,1.0
2025-03-26,26.276,26.85,26.23,26.41,8577,25.3099444750175,25.862840963397,25.2656356972031,25.4390178712594,8904.37559918211,0.125,1.0
2025-03-27,26.2937,26.6277,26.121,26.27,14344,25.3269937221331,25.6487139784375,25.1606431584691,25.3041650692157,14891.4962801292,0.0,1.0
2025-03-28,26.2156,26.6067,26.19,26.54,11249,25.2517651232786,25.628486058131,25.2271063251906,25.5642383303001,11678.3631940305,0.0,1.0
2025-03-31,26.76,26.76,26.12,26.4,221526,25.7761498763689,25.7761498763689,25.1596799241687,25.4293855282563,229981.428119904,0.0,1.0
2025-04-01,26.34,26.63,26.12,26.12,21673,25.3715914702375,25.6509294173282,25.1596799241687,25.1596799241687,22500.2369547714,0.0,1.0
2025-04-02,26.19,26.64,26.19,26.25,2816,25.2271063251906,25.6605617603314,25.2271063251906,25.2849003832094,2923.48393229531,0.0,1.0
2025-04-03,26.24,26.725,26.12,26.12,11100,25.2752680402063,25.7424366758579,25.1596799241687,25.1596799241687,11523.6760115333,0.0,1.0
2025-04-04,26.12,26.8987,26.12,26.51,9905,25.1596799241687,25.9097504738223,25.1596799241687,25.5353413012907,10283.0640445259,0.0,1.0
2025-04-07,25.6559,26.6016,25.5,26.12,19567,24.7126428853936,25.6235735631994,24.5624746579748,25.1596799241687,20313.8530196101,0.0,1.0
2025-04-08,25.485,25.9927,25.2682,25.45,10436,24.5480261434702,25.0370601977389,24.3391969471623,24.5143129429592,10834.3317888614,0.0,1.0
2025-04-09,26.0,26.0,25.18,25.18,4515,25.0440918081312,25.0440918081312,24.2542396818748,24.2542396818748,4687.33308036694,0.0,1.0
2025-04-10,26.0072,26.09,25.37,25.43,14204,25.0510270950935,25.1307828951594,24.4372541989342,24.495048256953,14746.1526187224,0.0,1.0
2025-04-11,26.33,26.33,26.02,26.25,2570,25.3619591272344,25.3619591272344,25.0633564941375,25.2849003832094,2668.09435582348,0.0,1.0
2025-04-14,26.3,26.33,25.99,26.09,25789,25.333062098225,25.3619591272344,25.0344594651281,25.1307828951594,26773.3406001291,0.0,1.0
2025-04-15,26.285,26.37,26.21,26.21,10167,25.3186135837203,25.4004884992469,25.2463710111969,25.2463710111969,10555.0643251585,0.0,1.0
2025-04-16,26.535,26.56,26.49,26.49,885,25.5594221587985,25.5835030163063,25.5160766152845,25.5160766152845,918.779573892523,0.0,1.0
2025-04-17,26.66,26.75,26.21,26.4909,12094,25.6798264463376,25.7665175333658,25.2463710111969,25.5169435261547,12555.6160075211,0.0,1.0
2025-04-21,26.77,26.83,25.25,26.79,7585,25.785782219372,25.8435762773908,24.3216660828967,25.8050469053783,7874.51194121445,0.0,1.0
2025-04-22,26.735,26.9,25.9917,26.79,3582,25.7520690188611,25.9110026784127,25.0360969634386,25.8050469053783,3718.7213939921,0.0,1.0
2025-04-23,26.7124,26.775,26.5911,26.72,2278,25.730299923674,25.7905983908736,25.6134596030461,25.7376205043564,2364.94900488945,0.0,1.0
2025-04-24,27.0259,27.0259,26.81,26.81,10863,26.0322738768221,26.0322738768221,25.8243115913845,25.8243115913845,11277.6299561519,0.0,1.0
2025-04-25,26.8,27.25,26.47,26.82,21076,25.9350835359205,26.3705606848445,25.6157336267095,25.9544380758727,21778.8695076957,0.125,1.0
2025-04-28,27.0334,27.2,26.8,26.8,8672,26.1609510171624,26.3221743349641,25.9350835359205,25.9350835359205,8961.20499007105,0.0,1.0
2025-04-29,26.2004,27.17,26.2004,27.08,7167,25.3548344281542,26.2931425250358,25.3548344281542,26.206047095251,7406.01431778587,0.0,1.0
2025-04-30,26.89,27.09,26.2,26.5,18969,26.0221789657053,26.2157243652271,25.3544473373551,25.6447654366378,19601.6025664965,0.0,1.0
2025-05-01,26.92,26.93,25.5203,26.88,4361,26.0512107756336,26.0608880456097,24.6966832970803,26.0125016957292,4506.43622713328,0.0,1.0
2025-05-02,27.105,27.19,26.98,27.1,15826,26.2302402701912,26.312497064988,26.1092743954901,26.2254016352032,16353.7857671661,0.0,1.0
2025-05-05,27.2405,27.25,27.06,27.06,8197,26.3613672783673,26.3705606848445,26.1866925552988,26.1866925552988,8470.36408021358,0.0,1.0
2025-05-06,27.1497,27.15,26.0,26.83,11650,26.2734976669844,26.2737879850836,25.1609019378333,25.9641153458488,12038.5191575562,0.0,1.0
2025-05-07,27.01,27.07,26.95,27.07,3375,26.1383062054184,26.1963698252749,26.0802425855618,26.1963698252749,3487.55383319762,0.0,1.0
2025-05-08,26.97,27.0374,26.96,27.0374,1405,26.099597125514,26.1648219251529,26.0899198555379,26.1648219251529,1451.85574389412,0.0,1.0
2025-05-09,26.9656,27.25,26.9656,27.035,6899,26.0953391267245,26.3705606848445,26.0953391267245,26.1624993803586,7129.0767096979,0.0,1.0
2025-05-12,27.0501,27.11,26.85,26.97,4603,26.1771120580225,26.2350789051793,25.983469885801,26.099597125514,4756.5067538396,0.0,1.0
2025-05-13,26.985,27.25,26.68,27.0,6474,26.1141130304782,26.3705606848445,25.8189562962074,26.1286289354423,6689.90326403595,0.0,1.0
2025-05-14,27.1553,27.48,26.9018,27.1,4480,26.278916938171,26.5931378942946,26.0335981442771,26.2254016352032,4629.40479191861,0.0,1.0
2025-05-15,27.1,27.43,26.94,27.01,7010,26.2254016352032,26.5447515444142,26.0705653155858,26.1383062054184,7243.77848021194,0.0,1.0
2025-05-16,27.09,27.38,26.87,27.01,4530,26.2157243652271,26.4963651945337,26.0028244257531,26.1383062054184,4681.07225611414,0.0,1.0
2025-05-19,27.34,27.43,27.08,27.19,5296,26.4576561146293,26.5447515444142,26.206047095251,26.312497064988,5472.61780758952,0.0,1.0
2025-05-20,27.34,27.48,27.2,27.23,6302,26.4576561146293,26.5931378942946,26.3221743349641,26.3512061448924,6512.16718720339,0.0,1.0
2025-05-21,27.48,27.48,27.2,27.48,15819,26.5931378942946,26.5931378942946,26.3221743349641,26.5931378942946,16346.5523221787,0.0,1.0
2025-05-22,27.34,27.48,27.2,27.25,15888,26.4576561146293,26.5931378942946,26.3221743349641,26.3705606848445,16417.8534227686,0.0,1.0
2025-05-23,27.5572,27.64,27.34,27.34,6676,26.66784641851,26.747974213912,26.4576561146293,26.4576561146293,6898.63981938587,0.0,1.0
2025-05-27,27.2832,27.61,27.07,27.07,8300,26.5236550958663,26.8413572160475,26.3163904323943,26.3163904323943,8537.68302979073,0.125,1.0
2025-05-28,27.2276,27.64,27.22,27.62,4642,26.4696029603642,26.8705220373616,26.4622145389646,26.8510788231522,4774.93067762513,0.0,1.0
2025-05-29,27.16,27.68,27.1,27.1,32350,26.4038848963365,26.9094084657803,26.3455552537084,26.3455552537084,33276.3910859916,0.0,1.0
2025-05-30,27.21,27.68,27.18,27.67,17647,26.4524929318599,26.9094084657803,26.4233281105459,26.8996868586757,18152.3484851467,0.0,1.0
2025-06-02,27.6,27.68,27.16,27.27,48959,26.8316356089428,26.9094084657803,26.4038848963365,26.5108225744881,50361.0148741596,0.0,1.0
2025-06-03,27.46,27.67,27.2,27.6,19866,26.6955331094772,26.8996868586757,26.4427713247553,26.8316356089428,20434.8928999786,0.0,1.0
2025-06-04,27.68,27.68,27.32,27.67,8425,26.9094084657803,26.9094084657803,26.5594306100115,26.8996868586757,8666.26259349242,0.0,1.0
2025-06-05,27.54,27.68,27.35,27.65,15780,26.7733059663147,26.9094084657803,26.5885954313256,26.8802436444663,16231.8841216985,0.0,1.0
2025-06-06,27.465,27.5699,27.36,27.37,3729,26.7003939130295,26.8023735715577,26.5983170384303,26.608038645535,3835.78554434815,0.0,1.0
2025-06-09,27.5812,27.62,27.3906,27.58,3968,26.813358987586,26.8510788231522,26.6280651561706,26.8121923947335,4081.62967014574,0.0,1.0
2025-06-10,27.55,27.68,27.35,27.6303,3602,26.7830275734194,26.9094084657803,26.5885954313256,26.86109207847,3705.14870762725,0.0,1.0
2025-06-11,27.565,27.59,27.44,27.59,1159,26.7976099840764,26.8219140018381,26.6760898952678,26.8219140018381,1192.18971464186,0.0,1.0
2025-06-12,27.6827,27.7594,27.39,27.39,2654,26.9120332996986,26.9865980261916,26.6274818597444,26.6274818597444,2730.00129651381,0.0,1.0
2025-06-13,27.5505,27.66,27.39,27.56,4223,26.7835136537746,26.889965251571,26.6274818597444,26.7927491805241,4343.93198009714,0.0,1.0
2025-06-16,27.7652,27.79,27.5501,27.75,8110,26.9922365583123,27.0163461439319,26.7831247894904,26.9774597155132,8342.2420929642,0.0,1.0
2025-06-17,27.595,28.0,27.5501,27.84,6860,26.8267748053905,27.2204998931304,26.7831247894904,27.0649541794554,7056.44645594752,0.0,1.0
2025-06-18,27.9,27.92,27.5,27.5,12742,27.1232838220835,27.1427270362929,26.7344195378959,26.7344195378959,13106.8864054932,0.0,1.0
2025-06-20,27.6152,27.93,27.55,27.93,12048,26.846412451742,27.1524486433976,26.7830275734194,27.1524486433976,12393.0126678215,0.0,1.0
2025-06-23,27.664,27.91,27.55,27.56,9504,26.8938538944128,27.1330054291882,26.7830275734194,26.7927491805241,9776.16138736521,0.0,1.0
2025-06-24,27.905,28.0,27.68,27.68,5070,27.1281446256359,27.2204998931304,26.9094084657803,26.9094084657803,5215.18710373963,0.0,1.0
2025-06-25,27.7,27.97,27.66,27.97,8781,27.0503717687983,27.3140396524653,27.0113098601069,27.3140396524653,8991.88011458541,0.125,1.0
2025-06-26,27.9432,28.06,27.8765,28.0,81521,27.2878681736421,27.401928947021,27.2227324408992,27.3433360839839,83478.7676598469,0.0,1.0
2025-06-27,27.9658,28.1,27.89,28.1,9557,27.3099381520527,27.4409908557124,27.2359158350825,27.4409908557124,9786.51614338831,0.0,1.0
2025-06-30,27.96,28.09,27.78,27.84,137393,27.3042741752925,27.4312253785396,27.1284955861812,27.1870884492183,140692.561733656,0.0,1.0
2025-07-01,27.995,28.1,27.969,28.1,5169,27.3384533453975,27.4409908557124,27.3130631047481,27.4409908557124,5293.13612484818,0.0,1.0
2025-07-02,28.13,28.29,27.96,27.96,15817,27.470287287231,27.6265349219966,27.3042741752925,27.3042741752925,16196.8531798653,0.0,1.0
2025-07-03,28.23,28.23,28.12,28.12,3759,27.5679420589595,27.5679420589595,27.4605218100581,27.4605218100581,3849.2742683893,0.0,1.0
2025-07-07,28.18,28.3,28.04,28.3,12331,27.5191146730952,27.6363003991694,27.3823979926753,27.6363003991694,12627.1351432585,0.0,1.0
2025-07-08,28.0998,28.0998,27.84,28.03,10235,27.4407955461689,27.4407955461689,27.1870884492183,27.3726325155024,10480.7986530898,0.0,1.0
2025-07-09,28.05,28.08,27.9571,27.9571,4275,27.3921634698481,27.4214599013667,27.3014421869124,27.3014421869124,4377.6662669232,0.0,1.0
2025-07-10,28.0,28.165,27.88,27.91,14024,27.3433360839839,27.5044664573359,27.2261503579097,27.2554467894282,14360.7933865101,0.0,1.0
2025-07-11,27.9754,28.15,27.975,28.15,4938,27.3193130101387,27.4898182415767,27.3189223910518,27.4898182415767,5056.58854410917,0.0,1.0
2025-07-14,27.9,27.96,27.84,27.8401,6528,27.2456813122554,27.3042741752925,27.1870884492183,27.18718610399,6684.77319075429,0.0,1.0
2025-07-15,27.89,28.01,27.85,28.01,4945,27.2359158350825,27.3531015611567,27.1968539263911,27.3531015611567,5063.75665261642,0.0,1.0
2025-07-16,27.9685,28.0,27.771,27.79,9595,27.3125748308894,27.3433360839839,27.1197066567256,27.138261063354,9825.42873242762,0.0,1.0
2025-07-17,27.9408,27.9408,27.835,27.8688,7491,27.2855244591206,27.2855244591206,27.1822057106318,27.2152130234761,7670.90011825068,0.0,1.0
2025-07-18,28.0,28.15,27.93,27.93,6584,27.3433360839839,27.4898182415767,27.2749777437739,27.2749777437739,6742.11805881223,0.0,1.0
2025-07-21,28.09,28.1,28.01,28.1,5320,27.4312253785396,27.4409908557124,27.3531015611567,27.4409908557124,5447.76246550441,0.0,1.0
2025-07-22,28.13,28.13,28.06,28.06,6034,27.470287287231,27.470287287231,27.401928947021,27.401928947021,6178.90953324316,0.0,1.0
2025-07-23,28.17,28.17,28.04,28.13,16539,27.5093491959224,27.5093491959224,27.3823979926753,27.470287287231,16936.1923716123,0.0,1.0
2025-07-24,28.18,28.1994,28.15,28.15,5249,27.5191146730952,27.5380596988105,27.4898182415767,27.4898182415767,5375.05736493096,0.0,1.0
2025-07-25,28.1033,28.14,27.99,28.14,11276,27.4442134631794,27.4800527644038,27.333570606811,27.4800527644038,11546.7987896669,0.0,1.0
2025-07-28,27.745,27.86,27.6911,27.86,11048,27.2163848807368,27.3291938287017,27.1635118172994,27.3291938287017,11262.581762538,0.125,1.0
2025-07-29,27.74,27.7993,27.74,27.79,2437,27.2114801438688,27.2696503231237,27.2114801438688,27.2605275125492,2484.33306981399,0.0,1.0
2025-07-30,27.552,27.6783,27.53,27.63,11701,27.0270620376306,27.1509556909172,27.0054811954112,27.103575932772,11928.2647722173,0.0,1.0
2025-07-31,27.5,27.63,27.5,27.505,6134,26.976052774203,27.103575932772,26.976052774203,26.980957511071,6253.13871573206,0.0,1.0
2025-08-01,27.7529,27.82,27.4,27.4,12009,27.2241343649883,27.2899559337574,26.8779580368423,26.8779580368423,12242.2469574872,0.0,1.0
2025-08-04,27.85,27.91,27.8174,27.825,5305,27.3193843549656,27.378241197382,27.287405470586,27.2948606706254,5408.03731446993,0.0,1.0
2025-08-05,27.82,27.96,27.8,27.835,5287,27.2899559337574,27.4272885660624,27.2703369862852,27.3046701443615,5389.68770623987,0.0,1.0
2025-08-06,28.055,28.2,28.0048,28.01,12139,27.5204785665551,27.6627159357282,27.4712350084,27.4763359347428,12374.7719058154,0.0,1.0
2025-08-07,28.1153,28.15,28.01,28.03,12699,27.5796296931836,27.6136685670478,27.4763359347428,27.4959548822149,12945.6486063061,0.0,1.0
2025-08-08,28.285,28.49,28.1105,28.13,4207,27.7460964624848,27.9471906740743,27.5749211457903,27.5940496195757,4288.71121243638,0.0,1.0
2025-08-11,28.1203,28.15,28.04,28.09,5779,27.5845344300517,27.6136685670478,27.505764355951,27.5548117246314,5891.24366452812,0.0,1.0
2025-08-12,28.265,28.3,28.0504,28.16,6086,27.7264775150127,27.7608106730889,27.5159662086365,27.6234780407839,6204.20642711856,0.0,1.0
2025-08-13,28.3371,28.39,28.28,28.35,3228,27.7972038206498,27.8490959367136,27.7411917256168,27.8098580417693,3290.6964092571,0.0,1.0
2025-08-14,28.32,28.33,28.28,28.3,9785,27.7804296205611,27.7902390942971,27.7411917256168,27.7608106730889,9975.05091839552,0.0,1.0
2025-08-15,28.41,28.43,28.3584,28.38,5881,27.8687148841857,27.8883338316579,27.8180979997076,27.8392864629775,5995.2247778318,0.0,1.0
2025-08-18,28.35,28.4,28.24,28.4,8655,27.8098580417693,27.8589054104497,27.7019538306725,27.8589054104497,8823.10329061965,0.0,1.0
2025-08-19,28.255,28.31,28.19,28.28,5441,27.7166680412766,27.770620146825,27.6529064619921,27.7411917256168,5546.67879887481,0.0,1.0
2025-08-20,28.3,28.3492,28.27,28.28,9598,27.7608106730889,27.8090732838704,27.7313822518807,27.7411917256168,9784.41887733882,0.0,1.0
2025-08-21,28.235,28.28,28.1986,28.26,4261,27.6970490938044,27.7411917256168,27.6613426094051,27.7215727781446,4343.76003712656,0.0,1.0
2025-08-22,28.495,28.5195,28.3304,28.3304,122534,27.9520954109424,27.9761286215957,27.7906314732466,27.7906314732466,124913.938603442,0.0,1.0
2025-08-25,28.5678,28.5845,28.42,28.42,27325,28.023508379741,28.0398902008802,27.8785243579218,27.8785243579218,27855.7247159078,0.0,1.0
2025-08-26,28.25,28.39,28.24,28.28,7405,27.8343817261095,27.9723220249291,27.8245288476223,27.8639403615708,7515.57020588577,0.125,1.0
2025-08-27,28.27,28.3,28.12,28.3,4265,27.8540874830837,27.8836461185451,27.7062943057769,27.8836461185451,4328.68425767763,0.0,1.0
2025-08-28,28.36,28.36,28.25,28.3,4907,27.9427633894678,27.9427633894678,27.8343817261095,27.8836461185451,4980.27049294821,0.0,1.0
2025-08-29,28.26,28.64,28.25,28.64,9103,27.8442346045966,28.2186439871071,27.8343817261095,28.2186439871071,9238.92445431171,0.0,1.0
2025-09-02,28.27,28.35,28.125,28.16,18951,27.8540874830837,27.9329105109807,27.7112207450205,27.7457058197254,19233.9731224499,0.0,1.0
2025-09-03,28.3398,28.39,28.195,28.195,18978,27.9228605749238,27.9723220249291,27.7801908944303,27.7801908944303,19261.3762818772,0.0,1.0
2025-09-04,28.3255,28.39,28.16,28.38,18403,27.9087709586872,27.9723220249291,27.7457058197254,27.962469146442,18677.7904792594,0.0,1.0
2025-09-05,28.4651,28.51,28.3501,28.49,8928,28.0463171423674,28.0905565667745,27.9330090397655,28.0708508098003,9061.31138394979,0.0,1.0
2025-09-08,28.52,28.55,28.422,28.5,8114,28.1004094452617,28.129968080723,28.0038512360879,28.0807036882874,8235.1568738092,0.0,1.0
2025-09-09,28.557,28.6488,28.5301,28.59,20362,28.136865095664,28.2273145201757,28.1103608525337,28.1693795946715,20666.0419354823,0.0,1.0
2025-09-10,28.49,28.57,28.49,28.5499,7496,28.0708508098003,28.1496738376973,28.0708508098003,28.1298695519381,7607.92900247398,0.0,1.0
2025-09-11,28.75,28.76,28.5291,28.5291,29857,28.3270256504654,28.3368785289525,28.1093755646849,28.1093755646849,30302.8196674047,0.0,1.0
2025-09-12,28.775,28.84,28.7572,28.82,20340,28.3516578466832,28.4157015568495,28.3341197229761,28.3959957998752,20643.7134352082,0.0,1.0
2025-09-15,28.91,29.54,28.74,28.74,21020,28.4846717062593,29.1054030509477,28.3171727719783,28.3171727719783,21333.8670800431,0.0,1.0
2025-09-16,29.02,29.096,28.81,28.9,31400,28.5930533696176,28.6679352461197,28.3861429213881,28.4748188277722,31868.8594820815,0.0,1.0
2025-09-17,29.07,29.1,28.98,29.1,24614,28.6423177620532,28.6718763975145,28.5536418556691,28.6718763975145,24981.5320793616,0.0,1.0
2025-09-18,28.97,29.04,28.9,29.04,21133,28.543788977182,28.6127591265918,28.4748188277722,28.6127591265918,21448.5543769054,0.0,1.0
2025-09-19,29.02,29.94,28.8,28.95,425003,28.5930533696176,29.4995181904325,28.376290042901,28.5240832202078,431349.072817295,0.0,1.0
2025-09-22,28.97,29.04,28.8801,28.98,23937,28.543788977182,28.6127591265918,28.4552115995828,28.5536418556691,24294.4232300186,0.0,1.0
2025-09-23,29.01,29.0699,28.95,29.03,10764,28.5832004911305,28.6422192332683,28.5240832202078,28.6029062481047,10924.726225004,0.0,1.0
2025-09-24,28.83,28.93,28.793,28.83,13943,28.4058486783623,28.5043774632335,28.36939302796,28.4058486783623,14151.1945146071,0.0,1.0
2025-09-25,28.57,28.7899,28.55,28.67,37539,28.2826876972734,28.5003762875649,28.2628888259417,28.3816820539316,37920.3434086426,0.135,1.0
2025-09-26,28.65,28.81,28.62,28.64,19595,28.3618831826,28.5202741532532,28.3321848756025,28.3519837469342,19794.0576225353,0.0,1.0
2025-09-29,28.68,28.8099,28.63,28.63,11542,28.3915814895975,28.5201751588966,28.3420843112683,28.3420843112683,11659.2504761063,0.0,1.0
2025-09-30,28.745,28.81,28.66,28.68,14914,28.4559278214254,28.5202741532532,28.3717826182658,28.3915814895975,15065.5052504461,0.0,1.0
2025-10-01,28.8129,28.85,28.71,28.82,37098,28.5231449895963,28.5598718959166,28.421279796595,28.5301735889191,37474.863469294,0.0,1.0
2025-10-02,28.746,28.76,28.6,28.7,32410,28.4569177649919,28.4707769749241,28.3123860042708,28.4113803609291,32739.2399870565,0.0,1.0
2025-10-03,28.785,28.91,28.7,28.85,29312,28.4955255640887,28.6192685099115,28.4113803609291,28.5598718959166,29609.7686670965,0.0,1.0
2025-10-06,28.76,28.86,28.67,28.79,25630,28.4707769749241,28.5697713315824,28.3816820539316,28.5004752819216,25890.3647290421,0.0,1.0
2025-10-07,28.64,28.84,28.63,28.63,20155,28.3519837469342,28.5499724602507,28.3420843112683,28.3420843112683,20359.7464344067,0.0,1.0
2025-10-08,28.65,28.8395,28.65,28.8395,33824,28.3618831826,28.5494774884674,28.3618831826,28.5494774884674,34167.6042370316,0.0,1.0
2025-10-09,28.77,28.84,28.65,28.775,13583,28.4806764105899,28.5499724602507,28.3618831826,28.4856261284228,13720.984163659,0.0,1.0
2025-10-10,28.63,28.82,28.5,28.82,52402,28.3420843112683,28.5301735889191,28.2133916476125,28.5301735889191,52934.3305708649,0.0,1.0
2025-10-13,28.589,28.84,28.57,28.84,14099,28.3014966250384,28.5499724602507,28.2826876972734,28.5499724602507,14242.2259974548,0.0,1.0
2025-10-14,28.5754,28.77,28.45,28.59,15605,28.2880333925329,28.4806764105899,28.1638944692834,28.302486568605,15763.5248379517,0.0,1.0
2025-10-15,28.66,28.81,28.6,28.6,3254,28.3717826182658,28.5202741532532,28.3123860042708,28.3123860042708,3287.0560604098,0.0,1.0
2025-10-16,28.865,28.92,28.835,28.88,3376,28.5747210494153,28.6291679455774,28.5450227424178,28.5895702029141,3410.29540871035,0.0,1.0
2025-10-17,28.845,28.9,28.81,28.875,23245,28.5549221780836,28.6093690742457,28.5202741532532,28.5846204850811,23481.1364856257,0.0,1.0
2025-10-20,28.8849,28.94,28.8,28.86,18795,28.5944209263903,28.648966816909,28.5103747175874,28.5697713315824,18985.9307484334,0.0,1.0
2025-10-21,28.71,28.86,28.71,28.86,9322,28.421279796595,28.5697713315824,28.421279796595,28.5697713315824,9416.69840047329,0.0,1.0
2025-10-22,28.75,28.8,28.69,28.7304,9813,28.4608775392583,28.5103747175874,28.4014809252633,28.4414746453532,9912.68626945339,0.0,1.0
2025-10-23,28.74,28.83,28.67,28.67,7678,28.4509781035924,28.5400730245849,28.3816820539316,28.3816820539316,7755.99767419375,0.0,1.0
2025-10-24,28.83,28.91,28.77,28.81,18643,28.5400730245849,28.6192685099115,28.4806764105899,28.5202741532532,18832.386642354,0.0,1.0
2025-10-27,28.96,28.975,28.84,28.84,11207,28.6687656882407,28.6836148417394,28.5499724602507,28.5499724602507,11320.8473475761,0.0,1.0
2025-10-28,28.73,28.9,28.73,28.82,12543,28.5846204850811,28.753760251265,28.5846204850811,28.6741650671785,12606.7928796914,0.145,1.0
2025-10-29,28.775,28.93,28.71,28.8032,20672,28.6293927761298,28.7836084452975,28.5647216890595,28.6574500785203,20777.1364433532,0.0,1.0
2025-10-30,28.62,28.85,28.5506,28.85,24878,28.4751771069621,28.704013261211,28.4061282847671,28.704013261211,25004.5278849527,0.0,1.0
2025-10-31,28.51,28.75,28.5,28.62,157781,28.3657337288431,28.6045192811028,28.3557843308323,28.4751771069621,158583.463872326,0.0,1.0
2025-11-03,28.63,28.64,28.4788,28.58,20135,28.485126504973,28.4950759029838,28.3346916070494,28.4353795149189,20237.4052963872,0.0,1.0
2025-11-04,28.49,28.52,28.3001,28.3001,18121,28.3458349328215,28.375683126854,28.1568958645961,28.1568958645961,18213.1622237811,0.0,1.0
2025-11-05,28.65,28.71,28.455,28.47,21045,28.5050253009946,28.5647216890595,28.3110120397836,28.3259361367999,21152.0334970186,0.0,1.0
2025-11-06,28.54,28.67,28.25,28.625,391221,28.3955819228756,28.5249240970162,28.1070493805619,28.4801518059675,393210.724482637,0.0,1.0
2025-11-07,28.64,28.68,28.55,28.62,16424,28.4950759029838,28.534873495027,28.4055313208864,28.4751771069621,16507.5313924938,0.0,1.0
2025-11-10,28.76,28.800519,28.71,28.75,5863,28.6144686791136,28.6547826449136,28.5647216890595,28.6045192811028,5892.81883549632,0.0,1.0
2025-11-11,28.79,28.94,28.79,28.8,4654,28.644316873146,28.7935578433083,28.644316873146,28.6542662711569,4677.66994037181,0.0,1.0
2025-11-12,28.81,28.9699,28.81,28.86,11473,28.6642156691677,28.8233065433607,28.6642156691677,28.7139626592218,11531.3509294984,0.0,1.0
2025-11-13,28.96,29.04,28.84,29.03,15072,28.81345663933,28.8930518234165,28.6940638632001,28.8831024254057,15148.6552086987,0.0,1.0
2025-11-14,28.8,28.94,28.7803,28.8,10071,28.6542662711569,28.7935578433083,28.6346659570756,28.6542662711569,10122.2204489653,0.0,1.0
2025-11-17,28.74,28.85,28.74,28.84,6962,28.594569883092,28.704013261211,28.594569883092,28.6940638632001,6997.40827779725,0.0,1.0
2025-11-18,28.91,28.923,28.72,28.92,17472,28.7637096492759,28.7766438666899,28.5746710870703,28.7736590472867,17560.861452122,0.0,1.0
2025-11-19,28.76,28.9305,28.76,28.92,4927,28.6144686791136,28.784105915198,28.6144686791136,28.7736590472867,4952.05840056121,0.0,1.0
2025-11-20,28.7086,28.8699,28.69,28.78,21767,28.563328773338,28.7238125632525,28.5448228930379,28.6343674751352,21877.7055419151,0.0,1.0
2025-11-21,28.58,28.685,28.51,28.51,10541,28.4353795149189,28.5398481940325,28.3657337288431,28.3657337288431,10594.6108383023,0.0,1.0
2025-11-24,28.51,28.64,28.49,28.49,8397,28.51,28.64,28.49,28.49,8397,0.145,1.0
2025-11-25,28.7,28.72,28.57,28.72,10876,28.7,28.72,28.57,28.72,10876,0.0,1.0
2025-11-26,28.83,28.91,28.5,28.5,21502,28.83,28.91,28.5,28.5,21502,0.0,1.0