date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2009-06-19,24.5166,25.0,24.43,25.0,8200,15.4899533549082,15.7953726810694,15.435238183941,15.7953726810694,12978.4845308329,0.0,1.0
2009-06-22,23.91,24.31,23.71,24.31,4400,15.1066944321748,15.3594203950719,14.9803314507262,15.3594203950719,6964.06487020301,0.0,1.0
2009-06-23,23.83,23.9,23.7,23.7,10500,15.0561492395953,15.1003762831023,14.9740133016538,14.9740133016538,16618.79116753,0.0,1.0
2009-06-24,24.34,24.48,24.14,24.14,8900,15.3783748422892,15.4668289293032,15.2520118608406,15.2520118608406,14086.4039420015,0.0,1.0
2009-06-25,24.45,24.47,24.18,24.2,22900,15.4478744820859,15.4605107802307,15.2772844571303,15.2899207552752,36244.7921653748,0.0,1.0
2009-06-26,24.889,24.889,24.66,24.66,5900,15.7252412263654,15.7252412263654,15.5805556126069,15.5805556126069,9338.17789413591,0.0,1.0
2009-06-29,24.91,24.91,24.772,24.84,3000,15.7385093394175,15.7385093394175,15.651318882218,15.6942822959106,4748.22604786572,0.0,1.0
2009-06-30,24.86,25.66,24.86,25.41,5500,15.7069185940554,16.2123705198496,15.7069185940554,16.0544167930389,8705.08108775379,0.0,1.0
2009-07-01,25.17,25.3,25.0,25.01,17000,15.9027812153007,15.9849171532422,15.7953726810694,15.8016908301418,26906.6142712389,0.0,1.0
2009-07-02,24.49,25.14,24.44,25.14,9000,15.4731470783756,15.8838267680834,15.4415563330134,15.8838267680834,14244.6781435971,0.0,1.0
2009-07-06,24.32,24.4,24.25,24.4,1500,15.3657385441443,15.4162837367237,15.3215115006373,15.4162837367237,2374.11302393285,0.0,1.0
2009-07-07,24.05,24.36,24.0,24.36,2000,15.1951485191888,15.391011140434,15.1635577738266,15.391011140434,3165.48403191046,0.0,1.0
2009-07-08,23.25,24.0,23.11,24.0,4200,14.6896965933945,15.1635577738266,14.6012425063805,15.1635577738266,6647.516467012,0.0,1.0
2009-07-09,23.83,26.15,23.6772,26.15,1300,15.0561492395953,16.5219598243986,14.9596079217687,16.5219598243986,2057.56462074181,0.0,1.0
2009-07-10,23.74,23.74,23.01,23.01,1500,14.9992858979435,14.9992858979435,14.5380610156563,14.5380610156563,2374.11302393285,0.0,1.0
2009-07-13,23.925,24.02,23.5,23.57,1700,15.1161716557834,15.1761940719715,14.8476503202052,14.8918773637122,2690.6614271239,0.0,1.0
2009-07-14,24.21,24.22,24.11,24.11,2300,15.2962389043476,15.30255705342,15.2330574136233,15.2330574136233,3640.30663669704,0.0,1.0
2009-07-15,25.24,26.15,24.7401,26.15,2500,15.9470082588077,16.5219598243986,15.631163986677,16.5219598243986,3956.85503988807,0.0,1.0
2009-07-16,25.51,25.67,25.4,25.41,2700,16.1175982837632,16.2186886689221,16.0480986439665,16.0544167930389,4273.40344307913,0.0,1.0
2009-07-17,25.65,26.14,25.5501,26.14,3200,16.2060523707772,16.5156416753262,16.1429340615436,16.5156416753262,5064.77445105675,0.0,1.0
2009-07-20,26.47,26.47,24.01,24.01,5100,16.7241405947163,16.7241405947163,15.169875922899,15.169875922899,8071.98428137168,0.0,1.0
2009-07-21,26.35,26.66,26.232,26.66,6100,16.6483228058471,16.8441854270924,16.5737686467925,16.8441854270924,9654.72629732695,0.0,1.0
2009-07-22,26.42,26.48,26.3076,26.35,5000,16.6925498493541,16.7304587437887,16.6215338537801,16.6483228058471,7913.71007977619,0.0,1.0
2009-07-23,27.66,27.69,26.0,26.0,19000,17.4760003343352,17.4949547815525,16.4271875883122,16.4271875883122,30072.0983031494,0.0,1.0
2009-07-24,26.8,27.26,26.75,27.26,8300,16.9326395141064,17.2232743714381,16.9010487687443,17.2232743714381,13136.7587324284,0.0,1.0
2009-07-27,27.32,27.54,27.08,27.54,3100,17.2611832658726,17.400182545466,17.1095476881344,17.400182545466,4906.50024946123,0.0,1.0
2009-07-28,27.29,27.44,27.1,27.44,8200,17.2422288186554,17.3370010547418,17.1221839862792,17.3370010547418,12978.4845308329,0.0,1.0
2009-07-29,26.68,27.02,26.68,27.02,900,16.8568217252373,17.0716387936998,16.8568217252373,17.0716387936998,1424.46781435971,0.0,1.0
2009-07-30,26.87,27.211,26.75,26.94,10600,16.9768665576134,17.1923154409832,16.9010487687443,17.0210936011204,16777.0653691255,0.0,1.0
2009-07-31,27.1,27.64,27.1,27.64,6900,17.1221839862792,17.4633640361903,17.1221839862792,17.4633640361903,10920.9199100911,0.0,1.0
2009-08-03,28.66,28.75,27.8,28.43,42100,18.107815241578,18.1646785832298,17.5644544213492,17.9624978129121,66633.4388717152,0.0,1.0
2009-08-04,28.5,30.55,28.49,30.55,7400,18.0067248564191,19.3019454162668,18.0004067073467,19.3019454162668,11712.2909180687,0.0,1.0
2009-08-05,28.51,28.79,28.27,28.79,5100,18.0130430054915,18.1899511795195,17.8614074277533,18.1899511795195,8071.98428137171,0.0,1.0
2009-08-06,28.53,30.48,28.29,30.48,5900,18.0256793036364,19.2577183727598,17.8740437258981,19.2577183727598,9338.17789413588,0.0,1.0
2009-08-07,28.25,29.99,28.05,29.99,5000,17.8487711296084,18.9481290682108,17.7224081481599,18.9481290682108,7913.71007977618,0.0,1.0
2009-08-10,28.0,28.57,28.0,28.57,6700,17.6908174027977,18.0509518999261,17.6908174027977,18.0509518999261,10604.3715069001,0.0,1.0
2009-08-11,27.89,28.04,27.679,28.04,2700,17.621317763001,17.7160899990874,17.4880048175728,17.7160899990874,4273.40344307914,0.0,1.0
2009-08-12,27.86,27.96,27.01,27.01,8300,17.6023633157837,17.665544806508,17.0653206446274,17.0653206446274,13136.7587324285,0.0,1.0
2009-08-13,27.7,28.36,27.47,28.36,28100,17.5012729306249,17.9182707694051,17.3559555019591,17.9182707694051,44475.050648342,0.0,1.0
2009-08-14,27.465,27.68,27.42,27.68,7300,17.3527964274228,17.48863663248,17.3243647565969,17.48863663248,11554.0167164732,0.0,1.0
2009-08-17,26.41,27.0,26.23,27.0,5500,16.6862317002817,17.0590024955549,16.572505016978,17.0590024955549,8705.08108775379,0.0,1.0
2009-08-18,26.69,28.93,26.56,28.93,7000,16.8631398743097,18.2784052665335,16.7810039363681,18.2784052665335,11079.1941116866,0.0,1.0
2009-08-19,26.49,26.79,25.5,25.5,9900,16.7367768928611,16.926321365034,16.1112801346908,16.1112801346908,15669.1459579568,0.0,1.0
2009-08-20,27.0215,27.0215,26.96,26.96,1300,17.0725865160607,17.0725865160607,17.0337298992652,17.0337298992652,2057.5646207418,0.0,1.0
2009-08-21,27.57,27.68,27.09,27.68,6200,17.4191369926833,17.48863663248,17.1158658372068,17.48863663248,9813.00049892247,0.0,1.0
2009-08-24,27.7,28.23,27.61,28.23,16800,17.5012729306249,17.8361348314636,17.444409588973,17.8361348314636,26590.0658680479,0.0,1.0
2009-08-25,27.46,28.86,27.37,28.86,8200,17.3496373528866,18.2341782230265,17.2927740112348,18.2341782230265,12978.4845308329,0.0,1.0
2009-08-26,27.11,27.52,27.1001,27.46,8500,17.1285021353517,17.3875462473212,17.1222471677699,17.3496373528866,13453.3071356195,0.0,1.0
2009-08-27,27.01,27.09,26.7101,26.82,1100,17.0653206446274,17.1158658372068,16.8758393539453,16.9452758122512,1741.01621755075,0.0,1.0
2009-08-28,26.78,27.39,26.78,27.39,2600,16.9200032159615,17.3054103093796,16.9200032159615,17.3054103093796,4115.12924148362,0.0,1.0
2009-08-31,26.19,26.5,26.19,26.5,3000,16.5472324206883,16.7430950419336,16.5472324206883,16.7430950419336,4748.2260478657,0.0,1.0
2009-09-01,26.0,26.59,25.75,26.56,6800,16.4271875883122,16.7999583835854,16.2692338615015,16.7810039363681,10762.6457084956,0.0,1.0
2009-09-02,25.86,25.992,25.86,25.92,1900,16.3387335012982,16.4221330690542,16.3387335012982,16.3766423957328,3007.20983031494,0.0,1.0
2009-09-03,26.52,26.83,26.29,26.83,9000,16.7557313400784,16.9515939613237,16.6104139114126,16.9515939613237,14244.6781435971,0.0,1.0
2009-09-04,27.1,27.1,26.689,26.7299,2400,17.1221839862792,17.1221839862792,16.8625080594024,16.8883492891087,3798.58083829257,0.0,1.0
2009-09-08,27.46,27.691,27.366,27.59,2200,17.3496373528866,17.4955865964597,17.2902467516058,17.4317732908282,3482.03243510152,0.0,1.0
2009-09-09,27.56,27.72,27.37,27.61,13200,17.4128188436109,17.5139092287697,17.2927740112348,17.444409588973,20892.1946106091,0.0,1.0
2009-09-10,27.89,27.89,27.56,27.69,8800,17.621317763001,17.621317763001,17.4128188436109,17.4949547815525,13928.1297404061,0.0,1.0
2009-09-11,27.97,28.07,27.9578,28.0685,2000,17.6718629555804,17.7350444463047,17.6641548137121,17.7340967239439,3165.48403191047,0.0,1.0
2009-09-14,27.83,33.63,27.73,33.63,17300,17.5834088685665,21.2479353305746,17.5202273778422,21.2479353305746,27381.4368760255,0.0,1.0
2009-09-15,27.8,28.85,27.5176,28.85,20700,17.5644544213492,18.2278600739541,17.3860298915438,18.2278600739541,32762.7597302733,0.0,1.0
2009-09-16,28.05,28.32,27.96,27.96,17600,17.7224081481599,17.8929981731154,17.665544806508,17.665544806508,27856.2594808121,0.0,1.0
2009-09-17,28.28,28.58,28.2,28.415,5100,17.8677255768257,18.0572700489985,17.8171803842463,17.9530205893035,8071.98428137169,0.0,1.0
2009-09-18,28.38,28.55,28.1385,28.55,28000,17.93090706755,18.0383156017812,17.7783237674508,18.0383156017812,44316.7764467465,0.0,1.0
2009-09-21,28.13,28.13,27.9001,28.08,10400,17.7729533407393,17.7729533407393,17.6276990935642,17.7413625953771,16460.5169659344,0.0,1.0
2009-09-22,28.08,28.58,28.08,28.58,6100,17.7413625953771,18.0572700489985,17.7413625953771,18.0572700489985,9654.72629732695,0.0,1.0
2009-09-23,28.475,28.4815,28.2161,28.36,8900,17.990929483738,17.9950362806351,17.8273526042529,17.9182707694051,14086.4039420016,0.0,1.0
2009-09-24,27.7,28.15,27.44,28.15,4700,17.5012729306249,17.7855896388841,17.3370010547418,17.7855896388841,7438.88747498959,0.0,1.0
2009-09-25,27.7301,27.9162,27.7,27.77,7800,17.5202905593329,17.6378713135708,17.5012729306249,17.5454999741319,12345.3877244508,0.0,1.0
2009-09-28,27.945,28.0399,27.71,27.73,8600,17.6560675828994,17.7160268175967,17.5075910796973,17.5202273778422,13611.581337215,0.0,1.0
2009-09-29,28.051,28.22,27.75,28.045,106200,17.7230399630671,17.8298166823911,17.532863675987,17.7192490736237,168087.202094446,0.0,1.0
2009-09-30,28.045,28.824,27.56,28.51,75600,17.7192490736237,18.2114328863658,17.4128188436109,18.0130430054915,119655.296406215,0.0,1.0
2009-10-01,27.442,28.22,27.3,28.22,69800,17.3382646845563,17.8298166823911,17.2485469677278,17.8298166823911,110475.392713675,0.0,1.0
2009-10-02,27.46,27.57,26.5,26.8,65900,17.3496373528866,17.4191369926833,16.7430950419336,16.9326395141064,104302.69885145,0.0,1.0
2009-10-05,27.92,27.92,27.51,27.75,11900,17.6402722102183,17.6402722102183,17.3812280982488,17.532863675987,18834.6299898673,0.0,1.0
2009-10-06,28.04,28.34,28.04,28.17,9700,17.7160899990874,17.9056344712603,17.7160899990874,17.798225937029,15352.5975547658,0.0,1.0
2009-10-07,28.16,28.1699,28.0201,28.1296,10600,17.7919077879566,17.7981627555383,17.7035168824333,17.7727006147764,16777.0653691254,0.0,1.0
2009-10-08,28.3625,28.41,28.0861,28.38,59400,17.9198503066732,17.9498615147673,17.7452166663113,17.93090706755,94014.875747741,0.0,1.0
2009-10-09,28.44,28.48,28.354,28.41,8400,17.9688159619845,17.9940885582743,17.9144798799617,17.9498615147673,13295.032934024,0.0,1.0
2009-10-12,28.602,28.74,28.41,28.49,17500,18.0711699769579,18.1583604341574,17.9498615147673,18.0004067073467,27697.9852792166,0.0,1.0
2009-10-13,28.68,28.76,28.35,28.76,16800,18.1204515397228,18.1709967323022,17.9119526203327,18.1709967323022,26590.0658680479,0.0,1.0
2009-10-14,29.54,29.54,28.97,29.0,26300,18.6638123599516,18.6638123599516,18.3036778628232,18.3226323100405,41626.1150196226,0.0,1.0
2009-10-15,29.4383,29.53,29.1185,29.44,17000,18.599556783885,18.6574942108792,18.3975023765488,18.6006308692273,26906.614271239,0.0,1.0
2009-10-16,29.224,29.31,29.0,29.12,12300,18.4641588492629,18.5184949312858,18.3226323100405,18.3984500989096,19467.7267962494,0.0,1.0
2009-10-19,29.6299,29.64,29.35,29.55,8000,18.7206125201127,18.7269938506759,18.5437675275755,18.670130509024,12661.9361276419,0.0,1.0
2009-10-20,29.1901,29.61,29.1901,29.61,10300,18.4427403239074,18.7080394034586,18.4427403239074,18.7080394034586,16302.2427643389,0.0,1.0
2009-10-21,29.5599,29.82,29.4458,29.49,14200,18.6763854766057,18.8407205339796,18.6042953956893,18.6322216145895,22474.9366265644,0.0,1.0
2009-10-22,29.618,29.66,29.286,29.62,16400,18.7130939227165,18.7396301488207,18.5033313735119,18.714357552531,25956.9690616659,0.0,1.0
2009-10-23,29.437,30.05,29.4,30.05,20600,18.5987354245056,18.9860379626454,18.5753582729376,18.9860379626454,32604.4855286778,0.0,1.0
2009-10-26,29.171,29.81,29.04,29.78,12700,18.430672659179,18.8344023849071,18.3479049063302,18.8154479376899,20100.8236026315,0.0,1.0
2009-10-27,28.76,29.24,28.76,29.24,10500,18.1709967323022,18.4742678877788,18.1709967323022,18.4742678877788,16618.79116753,0.0,1.0
2009-10-28,27.72,28.5,27.665,28.47,16200,17.5139092287697,18.0067248564191,17.4791594088714,17.9877704092018,25640.4206584749,0.0,1.0
2009-10-29,28.56,28.62,28.0,28.18,17500,18.0446337508537,18.0825426452882,17.6908174027977,17.8045440861014,27697.9852792166,0.0,1.0
2009-10-30,27.6,28.68,27.5,28.68,27800,17.4380914399006,18.1204515397228,17.3749099491763,18.1204515397228,44000.2280435555,0.0,1.0
2009-11-02,27.91,28.21,27.656,27.72,9200,17.6339540611459,17.8234985333187,17.4734730747062,17.5139092287697,14561.2265467881,0.0,1.0
2009-11-03,28.01,28.04,27.65,27.74,6200,17.6971355518702,17.7160899990874,17.4696821852628,17.5265455269146,9813.00049892242,0.0,1.0
2009-11-04,28.44,28.825,28.3,28.32,34100,17.9688159619845,18.212064701273,17.8803618749706,17.8929981731154,53971.5027440736,0.0,1.0
2009-11-05,29.03,29.03,28.49,28.49,9300,18.3415867572578,18.3415867572578,18.0004067073467,18.0004067073467,14719.5007483837,0.0,1.0
2009-11-06,28.902,28.95,28.665,28.87,4500,18.2607144491307,18.2910415646784,18.1109743161142,18.2404963720989,7122.33907179856,0.0,1.0
2009-11-09,30.05,30.07,29.678,29.75,11900,18.9860379626454,18.9986742607903,18.7510028171511,18.7964934904726,18834.6299898673,0.0,1.0
2009-11-10,29.85,30.11,29.668,30.11,20200,18.8596749811969,19.02394685708,18.7446846680787,19.02394685708,31971.3887222957,0.0,1.0
2009-11-11,29.8279,30.31,29.78,30.31,143200,18.8457118717468,19.1503098385285,18.8154479376899,19.1503098385285,226648.656684789,0.0,1.0
2009-11-12,29.02,29.93,29.02,29.85,16800,18.3352686081854,18.9102201737763,18.3352686081854,18.8596749811969,26590.0658680479,0.0,1.0
2009-11-13,29.7,29.81,29.14,29.42,109100,18.7649027451104,18.8344023849071,18.4110863970545,18.5879945710825,172677.153940716,0.0,1.0
2009-11-16,30.01,30.25,30.01,30.15,7800,18.9607653663557,19.112400944094,18.9607653663557,19.0492194533697,12345.3877244508,0.0,1.0
2009-11-17,30.089,30.089,29.7138,30.05,38300,19.0106787440279,19.0106787440279,18.7736217908304,18.9860379626454,60619.0192110854,0.0,1.0
2009-11-18,29.92,30.0,29.71,30.0,25400,18.9039020247039,18.9544472172833,18.7712208941829,18.9544472172833,40201.6472052628,0.0,1.0
2009-11-19,29.3,29.7,29.05,29.7,35500,18.5121767822133,18.7649027451104,18.3542230554026,18.7649027451104,56187.3415664109,0.0,1.0
2009-11-20,29.19,29.224,29.01,29.01,16800,18.4426771424166,18.4641588492629,18.3289504591129,18.3289504591129,26590.065868048,0.0,1.0
2009-11-23,29.5,29.78,29.4673,29.78,6900,18.6385397636619,18.8154479376899,18.617879416195,18.8154479376899,10920.9199100911,0.0,1.0
2009-11-24,29.273,29.42,29.0,29.42,18200,18.4951177797178,18.5879945710825,18.3226323100405,18.5879945710825,28805.9046903852,0.0,1.0
2009-11-25,29.71,29.74,29.37,29.4,22900,18.7712208941829,18.7901753414002,18.5564038257203,18.5753582729376,36244.7921653748,0.0,1.0
2009-11-27,28.93,29.065,28.32,28.91,7500,18.2784052665335,18.3637002790113,17.8929981731154,18.2657689683886,11870.5651196643,0.0,1.0
2009-11-30,29.1,29.28,28.98,29.28,108700,18.3858138007648,18.4995404840685,18.3099960118956,18.4995404840685,172044.057134334,0.0,1.0
2009-12-01,29.81,29.81,29.47,29.47,9100,18.8344023849071,18.8344023849071,18.6195853164446,18.6195853164446,14402.9523451927,0.0,1.0
2009-12-02,30.12,30.12,29.81,29.995,4700,19.0302650061524,19.0302650061524,18.8344023849071,18.9512881427471,7438.8874749896,0.0,1.0
2009-12-03,30.25,30.5,30.15,30.5,25700,19.112400944094,19.2703546709047,19.0492194533697,19.2703546709047,40676.4698100494,0.0,1.0
2009-12-04,30.187,30.74,29.96,30.74,18200,19.0725966049377,19.4219902486429,18.9291746209936,19.4219902486429,28805.9046903852,0.0,1.0
2009-12-07,30.239,30.28,30.04,30.21,7600,19.1054509801143,19.1313553913113,18.979719813573,19.0871283478043,12028.8393212598,0.0,1.0
2009-12-08,29.32,29.81,29.32,29.8,7900,18.5248130803582,18.8344023849071,18.5248130803582,18.8280842358347,12503.6619260463,0.0,1.0
2009-12-09,29.57,29.57,29.43,29.43,5600,18.6827668071689,18.6827668071689,18.5943127201549,18.5943127201549,8863.3552893493,0.0,1.0
2009-12-10,29.709,29.73,29.5976,29.7,5400,18.7705890792756,18.7838571923277,18.7002048986088,18.7649027451104,8546.80688615827,0.0,1.0
2009-12-11,29.86,29.92,29.7004,29.87,5000,18.8659931302693,18.9039020247039,18.7651554710733,18.8723112793417,7913.71007977616,0.0,1.0
2009-12-14,30.0,30.85,29.846,30.85,18300,18.9544472172833,19.4914898884396,18.8571477215679,19.4914898884396,28964.1788919807,0.0,1.0
2009-12-15,29.76,29.89,29.71,29.84,30200,18.802811639545,18.8849475774866,18.7712208941829,18.8533568321244,47798.8088818481,0.0,1.0
2009-12-16,29.46,30.02,29.46,30.02,71400,18.6132671673722,18.9670835154281,18.6132671673722,18.9670835154281,113007.779939204,0.0,1.0
2009-12-17,28.76,29.18,28.76,29.18,8300,18.1709967323022,18.4363589933442,18.1709967323022,18.4363589933442,13136.7587324285,0.0,1.0
2009-12-18,28.795,29.0299,28.7793,29.0299,4600,18.1931102540557,18.3415235757671,18.183190760012,18.3415235757671,7280.61327339409,0.0,1.0
2009-12-21,28.969,29.115,28.902,29.11,4700,18.320381153526,18.4127134966657,18.2780094618112,18.4095514301198,7431.84865309395,0.027437,1.0
2009-12-22,28.99,29.09,28.89,28.98,9100,18.3336618330187,18.3969031639363,18.2704205021011,18.3273376999269,14389.3239879053,0.0,1.0
2009-12-23,29.25,29.38,29.058,29.38,4600,18.4980892934045,18.5803030235974,18.3766659380427,18.5803030235974,7273.72421366643,0.0,1.0
2009-12-24,29.67,29.67,29.4538,29.55,3300,18.7637028832585,18.7637028832585,18.6269751258146,18.6878132861574,5218.10650110853,0.0,1.0
2009-12-28,29.83,30.07,29.73,30.07,7100,18.8648890127267,19.016668206929,18.8016476818091,19.016668206929,11226.8351993547,0.0,1.0
2009-12-29,29.6,29.78,29.6,29.77,9500,18.7194339516162,18.8332683472679,18.7194339516162,18.8269442141761,15021.8217456154,0.0,1.0
2009-12-30,29.7355,29.79,29.59,29.79,29800,18.8051259550096,18.8395924803597,18.7131098185244,18.8395924803597,47121.0829494041,0.0,1.0
2009-12-31,29.79,30.05,29.65,30.05,12500,18.8395924803597,19.0040199407455,18.751054617075,19.0040199407455,19765.5549284413,0.0,1.0
2010-01-04,30.59,30.59,29.99,30.16,20400,19.3455231277006,19.3455231277006,18.9660751421949,19.0735854047549,32257.3856432164,0.0,1.0
2010-01-05,31.05,31.2,30.73,30.73,22000,19.6364332499217,19.7312952462981,19.4340609909853,19.4340609909853,34787.3766740568,0.0,1.0
2010-01-06,31.38,31.42,31.18,31.34,31700,19.8451296419499,19.8704261743169,19.7186469801146,19.8198331095828,50125.4472985272,0.0,1.0
2010-01-07,31.16,32.64,31.0,32.64,39300,19.7059987139311,20.6419704115119,19.6048125844629,20.6419704115119,62142.9046950196,0.0,1.0
2010-01-08,31.41,31.52,31.2,31.52,12800,19.8641020412252,19.9336675052345,19.7312952462981,19.9336675052345,20239.9282467239,0.0,1.0
2010-01-11,31.87,32.06,31.86,32.02,12200,20.1550121634462,20.2751706921897,20.1486880303544,20.2498741598226,19291.1816101588,0.0,1.0
2010-01-12,31.71,32.29,31.6,32.29,51900,20.053826033978,20.4206257533002,19.9842605699686,20.4206257533002,82066.5840628886,0.0,1.0
2010-01-13,31.62,31.79,31.41,31.79,56600,19.9969088361522,20.1044190987121,19.8641020412252,20.1044190987121,89498.4327159823,0.0,1.0
2010-01-14,31.82,31.88,31.66,31.88,9800,20.1233914979874,20.161336296538,20.0222053685192,20.161336296538,15496.195063898,0.0,1.0
2010-01-15,31.46,31.64,31.32,31.64,32200,19.895722706684,20.0095571023357,19.8071848433993,20.0095571023357,50916.0694956649,0.0,1.0
2010-01-19,32.23,32.24,31.71,31.89,36800,20.3826809547497,20.3890050878414,20.053826033978,20.1676604296297,58189.7937093312,0.0,1.0
2010-01-20,31.69,31.8,31.47,31.8,16700,20.0411777677945,20.1107432318039,19.9020468397757,20.1107432318039,26406.7813843977,0.0,1.0
2010-01-21,30.81,31.53,30.7,31.53,24800,19.4846540557194,19.9399916383263,19.41508859171,19.9399916383263,39214.8609780277,0.0,1.0
2010-01-22,30.37,30.77,30.37,30.77,7900,19.2063921996819,19.4593575233524,19.2063921996819,19.4593575233524,12491.8307147749,0.0,1.0
2010-01-25,30.58,31.01,30.44,31.01,8900,19.3391989946089,19.6111367175547,19.2506611313242,19.6111367175547,14073.0751090502,0.0,1.0
2010-01-26,30.0,30.33,29.875,30.33,13200,18.9723992752867,19.1810956673148,18.8933476116396,19.1810956673148,20872.4260044341,0.0,1.0
2010-01-27,30.0,30.04,29.665,30.0,6900,18.9723992752867,18.9976958076537,18.7605408167126,18.9723992752867,10910.5863204996,0.0,1.0
2010-01-28,29.82,30.04,29.529,30.0,12500,18.858564879635,18.9976958076537,18.6745326066647,18.9723992752867,19765.5549284413,0.0,1.0
2010-01-29,29.39,29.92,29.39,29.85,6100,18.5866271566892,18.9218062105526,18.5866271566892,18.8775372789102,9645.59080507938,0.0,1.0
2010-02-01,30.154,30.154,29.5,29.5,15000,19.0697909248998,19.0697909248998,18.6561926206986,18.6561926206986,23718.6659141297,0.0,1.0
2010-02-02,30.3766,30.39,30.01,30.02,9700,19.2105661275224,19.2190404658654,18.9787234083784,18.9850475414702,15338.0706244705,0.0,1.0
2010-02-03,30.32,30.54,30.24,30.36,11600,19.1747715342231,19.3139024622418,19.124178469489,19.2000680665901,18342.4349735936,0.0,1.0
2010-02-04,28.96,29.93,28.87,29.93,25700,18.3146894337434,18.9281303436443,18.2577722359175,18.9281303436443,40637.9809328755,0.0,1.0
2010-02-05,28.597,28.71,24.61,28.71,204900,18.0851234025124,18.1565861064493,15.5636915388268,18.1565861064493,323996.976387012,0.0,1.0
2010-02-08,28.38,28.8,28.34,28.8,15100,17.9478897144212,18.2135033042752,17.9225931820541,18.2135033042752,23876.7903535572,0.0,1.0
2010-02-09,29.276,29.46,28.91,28.94,25900,18.5145320394431,18.6308960883315,18.2830687682846,18.3020411675599,40954.2298117305,0.0,1.0
2010-02-10,29.54,29.6,29.1901,29.28,4000,18.6814891530656,18.7194339516162,18.4602077361849,18.5170616926798,6324.97757710124,0.0,1.0
2010-02-11,29.86,29.9,29.33,29.59,8100,18.883861412002,18.9091579443691,18.5486823581386,18.7131098185244,12808.07959363,0.0,1.0
2010-02-12,29.45,29.66,29.228,29.66,11500,18.6245719552398,18.7573787501668,18.4841762006026,18.7573787501668,18184.310534166,0.0,1.0
2010-02-16,30.0,30.0272,29.71,29.71,2800,18.9723992752867,18.9896009172963,18.7889994156256,18.7889994156256,4427.48430397086,0.0,1.0
2010-02-17,30.22,30.42,30.12,30.42,4900,19.1115302033054,19.2380128651407,19.0482888723878,19.2380128651407,7748.09753194903,0.0,1.0
2010-02-18,30.166,30.2599,29.98,30.09,6400,19.0773798846099,19.1367634943416,18.9597510091032,19.0293164731125,10119.964123362,0.0,1.0
2010-02-19,29.96,30.078,29.77,29.86,12400,18.9471027429196,19.0217275134024,18.8269442141761,18.883861412002,19607.4304890139,0.0,1.0
2010-02-22,29.85,29.95,29.77,29.95,6800,18.8775372789102,18.9407786098279,18.8269442141761,18.9407786098279,10752.4618810721,0.0,1.0
2010-02-23,29.542,29.92,29.39,29.64,13900,18.682753979684,18.9218062105526,18.5866271566892,18.7447304839832,21979.2970804268,0.0,1.0
2010-02-24,29.6,29.79,29.52,29.52,19700,18.7194339516162,18.8395924803597,18.6688408868821,18.6688408868821,31150.5145672236,0.0,1.0
2010-02-25,29.73,29.73,29.1,29.26,17300,18.8016476818091,18.8016476818091,18.4032272970281,18.5044134264963,27355.5280209628,0.0,1.0
2010-02-26,29.9,29.9,29.58,29.63,9100,18.9091579443691,18.9091579443691,18.7067856854327,18.7384063508915,14389.3239879053,0.0,1.0
2010-03-01,30.33,30.33,29.97,29.97,5100,19.1810956673148,19.1810956673148,18.9534268760114,18.9534268760114,8064.34641080409,0.0,1.0
2010-03-02,30.64,30.79,30.51,30.51,5500,19.3771437931595,19.4720057895359,19.2949300629666,19.2949300629666,8696.84416851418,0.0,1.0
2010-03-03,30.73,30.98,30.64,30.71,16900,19.4340609909853,19.5921643182794,19.3771437931595,19.4214127248018,26723.0302632528,0.0,1.0
2010-03-04,30.6,30.77,30.47,30.77,47100,19.3518472607924,19.4593575233524,19.2696335305995,19.4593575233524,74476.6109703671,0.0,1.0
2010-03-05,31.16,31.2,30.87,30.88,8800,19.7059987139311,19.7312952462981,19.52259885427,19.5289229873618,13914.9506696227,0.0,1.0
2010-03-08,31.42,31.446,31.2301,31.41,7700,19.8704261743169,19.8868689203555,19.7503308869043,19.8641020412252,12175.5818359199,0.0,1.0
2010-03-09,31.57,31.75,31.2,31.31,9400,19.9652881706933,20.0791225663451,19.7312952462981,19.8008607103075,14863.6973061879,0.0,1.0
2010-03-10,31.74,31.91,31.62,31.74,7600,20.0727984332533,20.1803086958133,19.9969088361522,20.0727984332533,12017.4573964924,0.0,1.0
2010-03-11,31.59,31.69,31.44,31.69,8600,19.9779364368769,20.0411777677945,19.8830744405004,20.0411777677945,13598.7017907676,0.0,1.0
2010-03-12,31.57,31.94,31.46,31.94,13200,19.9652881706933,20.1992810950885,19.895722706684,20.1992810950885,20872.4260044341,0.0,1.0
2010-03-15,31.34,31.49,31.128,31.49,10700,19.8198331095828,19.9146951059592,19.6857614880375,19.9146951059592,16919.3150187458,0.0,1.0
2010-03-16,31.43,31.51,31.25,31.25,8800,19.8767503074087,19.9273433721428,19.762915911757,19.762915911757,13914.9506696227,0.0,1.0
2010-03-17,31.939,32.0,31.68,31.8,21500,20.1986486817794,20.2372258936391,20.0348536347027,20.1107432318039,33996.7544769191,0.0,1.0
2010-03-18,31.5,31.81,31.5,31.81,11100,19.921019239051,20.1170673648956,19.921019239051,20.1170673648956,17551.8127764559,0.0,1.0
2010-03-19,31.06,31.78,31.06,31.78,6100,19.6427573830135,20.0980949656204,19.6427573830135,20.0980949656204,9645.59080507937,0.0,1.0
2010-03-22,31.19,31.19,30.83,31.04,13500,19.7249711132064,19.7249711132064,19.4973023219029,19.6301091168299,21346.7993227167,0.0,1.0
2010-03-23,31.3384,31.3384,31.0601,31.16,5700,19.8188212482881,19.8188212482881,19.6428206243444,19.7059987139311,9013.09304736928,0.0,1.0
2010-03-24,30.92,31.04,30.87,31.0,4300,19.5542195197288,19.6301091168299,19.52259885427,19.6048125844629,6799.35089538383,0.0,1.0
2010-03-25,30.95,31.27,30.95,31.16,19900,19.5731919190041,19.7755641779405,19.5731919190041,19.7059987139311,31466.7634460786,0.0,1.0
2010-03-26,30.98,31.14,30.892,31.0,7300,19.5921643182794,19.6933504477476,19.5365119470719,19.6048125844629,11543.0840782097,0.0,1.0
2010-03-29,31.47,31.48,31.21,31.21,4900,19.9020468397757,19.9083709728675,19.7376193793899,19.7376193793899,7748.09753194902,0.0,1.0
2010-03-30,31.52,31.67,31.39,31.67,51000,19.9336675052345,20.028529501611,19.8514537750416,20.028529501611,80643.4641080409,0.0,1.0
2010-03-31,31.16,31.39,31.16,31.39,6500,19.7059987139311,19.8514537750416,19.7059987139311,19.8514537750416,10278.0885627895,0.0,1.0
2010-04-01,31.57,31.69,31.48,31.48,7900,19.9652881706933,20.0411777677945,19.9083709728675,19.9083709728675,12491.830714775,0.0,1.0
2010-04-05,31.715,31.94,31.715,31.94,4500,20.0569881005239,20.1992810950885,20.0569881005239,20.1992810950885,7115.59977423889,0.0,1.0
2010-04-06,31.89,32.19,31.7,32.19,46800,20.1676604296297,20.3573844223826,20.0475019008863,20.3573844223826,74002.2376520846,0.0,1.0
2010-04-07,31.67,31.93,31.56,31.93,16600,20.028529501611,20.1929569619968,19.9589640376016,20.1929569619968,26248.6569449701,0.0,1.0
2010-04-08,31.7,31.73,31.36,31.59,13200,20.0475019008863,20.0664743001615,19.8324813757663,19.9779364368769,20872.426004434,0.0,1.0
2010-04-09,31.72,31.77,31.63,31.77,75000,20.0601501670698,20.0917708325286,20.0032329692439,20.0917708325286,118593.329570648,0.0,1.0
2010-04-12,31.6,31.78,31.54,31.78,26300,19.9842605699686,20.0980949656204,19.9463157714181,20.0980949656204,41586.7275694407,0.0,1.0
2010-04-13,31.57,31.82,31.45,31.82,64700,19.9652881706933,20.1233914979874,19.8893985735922,20.1233914979874,102306.512309613,0.0,1.0
2010-04-14,31.98,32.02,31.78,32.02,11600,20.2245776274556,20.2498741598226,20.0980949656204,20.2498741598226,18342.4349735936,0.0,1.0
2010-04-15,31.88,31.94,31.75,31.89,18500,20.161336296538,20.1992810950885,20.0791225663451,20.1676604296297,29253.0212940932,0.0,1.0
2010-04-16,31.31,31.88,31.205,31.88,19100,19.8008607103075,20.161336296538,19.734457312844,20.161336296538,30201.7679306585,0.0,1.0
2010-04-19,31.04,31.23,30.797,31.18,24600,19.6301091168299,19.7502676455734,19.4764326827001,19.7186469801146,38898.6120991727,0.0,1.0
2010-04-20,31.27,31.32,31.19,31.31,28000,19.7755641779405,19.8071848433993,19.7249711132064,19.8008607103075,44274.8430397086,0.0,1.0
2010-04-21,31.21,31.37,31.03,31.35,18900,19.7376193793899,19.8388055088581,19.6237849837382,19.8261572426746,29885.5190518034,0.0,1.0
2010-04-22,31.48,31.48,30.91,31.25,8500,19.9083709728675,19.9083709728675,19.547895386637,19.762915911757,13440.5773513401,0.0,1.0
2010-04-23,31.72,31.72,31.436,31.52,14000,20.0601501670698,20.0601501670698,19.8805447872637,19.9336675052345,22137.4215198543,0.0,1.0
2010-04-26,31.79,31.94,31.79,31.94,14300,20.1044190987121,20.1992810950885,20.1044190987121,20.1992810950885,22611.7948381369,0.0,1.0
2010-04-27,30.679,31.49,30.6,31.49,17000,19.4018079122173,19.9146951059592,19.3518472607924,19.9146951059592,26881.1547026803,0.0,1.0
2010-04-28,31.02,31.0628,30.6,30.81,22000,19.6174608506464,19.6445281402792,19.3518472607924,19.4846540557194,34787.3766740569,0.0,1.0
2010-04-29,31.43,31.44,31.13,31.2,11500,19.8767503074087,19.8830744405004,19.6870263146558,19.7312952462981,18184.310534166,0.0,1.0
2010-04-30,30.99,31.54,30.98,31.54,18000,19.5984884513711,19.9463157714181,19.5921643182794,19.9463157714181,28462.3990969556,0.0,1.0
2010-05-03,31.26,31.27,30.934,31.19,16500,19.7692400448487,19.7755641779405,19.5630733060573,19.7249711132064,26090.5325055426,0.0,1.0
2010-05-04,29.89,30.6,29.83,30.6,54200,18.9028338112773,19.3518472607924,18.8648890127267,19.3518472607924,85703.4461697217,0.0,1.0
2010-05-05,29.34,29.6,29.13,29.36,23400,18.5550064912304,18.7194339516162,18.4221996963034,18.5676547574139,37001.1188260422,0.0,1.0
2010-05-06,28.01,29.01,27.1,29.01,35500,17.713896790026,18.3463100992022,17.1384006786756,18.3463100992022,56134.1759967735,0.0,1.0
2010-05-07,27.88,28.33,27.25,28.01,24400,17.6316830598331,17.9162690489624,17.2332626750521,17.713896790026,38582.3632203175,0.0,1.0
2010-05-10,29.88,30.48,28.81,30.38,43300,18.8965096781855,19.2759576636913,18.219827437367,19.2127163327736,68467.882272121,0.0,1.0
2010-05-11,29.78,30.11,29.6402,29.6555,20500,18.8332683472679,19.0419647392961,18.7448569666451,18.7545328902755,32415.5100826439,0.0,1.0
2010-05-12,30.19,30.21,29.98,30.08,25300,19.0925578040302,19.1052060702137,18.9597510091032,19.0229923400208,40005.4831751652,0.0,1.0
2010-05-13,29.8599,30.14,29.22,29.85,18800,18.8837981706711,19.0609371385713,18.4791168941292,18.8775372789102,29727.3946123758,0.0,1.0
2010-05-14,29.35,29.85,29.0355,29.3,8300,18.5613306243221,18.8775372789102,18.3624366385862,18.5297099588633,13124.3284724851,0.0,1.0
2010-05-17,29.19,29.26,28.522,29.26,11400,18.4601444948539,18.5044134264963,18.0376924043242,18.5044134264963,18026.1860947386,0.0,1.0
2010-05-18,28.81,29.44,28.71,29.44,20300,18.219827437367,18.618247822148,18.1565861064493,18.618247822148,32099.2612037887,0.0,1.0
2010-05-19,28.55,28.6,27.94,28.52,22700,18.0553999769812,18.08702064244,17.6696278583837,18.0364275777059,35894.2477500494,0.0,1.0
2010-05-20,27.22,27.54,26.62,27.32,104500,17.2142902757768,17.4166625347132,16.834842290271,17.2775316066944,165240.03920177,0.0,1.0
2010-05-21,27.9,27.9,26.64,26.64,29400,17.6443313260166,17.6443313260166,16.8474905564546,16.8474905564546,46488.5851916941,0.0,1.0
2010-05-24,27.71,28.02,27.71,27.76,8800,17.5241727972731,17.7202209231178,17.5241727972731,17.5557934627319,13914.9506696227,0.0,1.0
2010-05-25,27.17,27.2,26.34,26.64,25200,17.182669610318,17.2016420095933,16.6577665637017,16.8474905564546,39847.3587357377,0.0,1.0
2010-05-26,27.33,27.9,27.2,27.38,6200,17.2838557397862,17.6443313260166,17.2016420095933,17.315476405245,9803.7152445069,0.0,1.0
2010-05-27,28.76,28.76,28.08,28.46,12300,18.1882067719082,18.1882067719082,17.7581657216683,17.9984827791553,19449.3060495863,0.0,1.0
2010-05-28,28.3,28.63,28.2901,28.56,6100,17.8972966496871,18.1059930417153,17.8910357579263,18.0617241100729,9645.59080507939,0.0,1.0
2010-06-01,27.97,28.39,27.91,28.0,6600,17.6886002576589,17.954213847513,17.6506554591084,17.7075726569342,10436.2130022171,0.0,1.0
2010-06-02,28.47,28.47,28.0,28.07,11900,18.0048069122471,18.0048069122471,17.7075726569342,17.7518415885766,18816.8082918761,0.0,1.0
2010-06-03,28.4,28.4,28.2886,28.3001,1800,17.9605379806047,17.9605379806047,17.8900871379625,17.897359891018,2846.23990969556,0.0,1.0
2010-06-04,27.58,28.0835,27.58,27.9,16600,17.4419590670802,17.7603791682504,17.4419590670802,17.6443313260166,26248.6569449702,0.0,1.0
2010-06-07,27.35,27.813,27.33,27.79,8500,17.2965040059697,17.5893113681183,17.2838557397862,17.5747658620072,13440.5773513401,0.0,1.0
2010-06-08,27.8,27.8,27.4401,27.64,6900,17.581089995099,17.581089995099,17.3534844451265,17.4799038656308,10910.5863204996,0.0,1.0
2010-06-09,27.83,28.27,27.83,28.0876,16900,17.6000623943743,17.8783242504118,17.6000623943743,17.7629720628181,26723.0302632527,0.0,1.0
2010-06-10,28.77,28.77,28.25,28.25,18700,18.1945309049999,18.1945309049999,17.8656759842283,17.8656759842283,29569.2701729483,0.0,1.0
2010-06-11,28.9102,28.92,28.4,28.4,11600,18.2831952509464,18.2893929013764,17.9605379806047,17.9605379806047,18342.4349735936,0.0,1.0
2010-06-14,28.9,29.29,28.9,29.09,11200,18.2767446351928,18.5233858257716,18.2767446351928,18.3969031639363,17709.9372158835,0.0,1.0
2010-06-15,29.64,29.64,29.06,29.06,7000,18.7447304839832,18.7447304839832,18.377930764661,18.377930764661,11068.7107599272,0.0,1.0
2010-06-16,29.499,29.55,29.2832,29.55,5700,18.6555602073894,18.6878132861574,18.5190854152692,18.6878132861574,9013.09304736926,0.0,1.0
2010-06-17,29.31,29.51,29.25,29.51,5900,18.5360340919551,18.6625167537903,18.4980892934045,18.6625167537903,9329.34192622432,0.0,1.0
2010-06-18,29.51,29.61,29.5,29.5,4400,18.6625167537903,18.7257580847079,18.6561926206986,18.6561926206986,6957.47533481137,0.0,1.0
2010-06-21,29.14,29.75,29.09,29.75,21600,18.829443511574,19.2236082522075,18.7971349262762,19.2236082522075,33427.6474826836,0.633952,1.0
2010-06-22,28.9,29.3216,28.9,29.22,4800,18.6743623021444,18.9467882933757,18.6743623021444,18.8811372480505,7428.36610726304,0.0,1.0
2010-06-23,29.069,29.14,28.85,28.9,8800,18.7835653204511,18.829443511574,18.6420537168466,18.6743623021444,13618.6711966489,0.0,1.0
2010-06-24,28.96,29.24,28.622,29.07,27100,18.7131326045018,18.8940606821697,18.4947265678885,18.7842114921571,41939.3169805892,0.0,1.0
2010-06-25,29.09,29.11,28.7301,28.96,16000,18.7971349262762,18.8100583603953,18.5645777293024,18.7131326045018,24761.2203575434,0.0,1.0
2010-06-28,29.24,29.35,29.14,29.35,2300,18.8940606821697,18.9651395698249,18.829443511574,18.9651395698249,3559.42542639686,0.0,1.0
2010-06-29,28.16,28.65,27.85,28.65,12800,18.1961952397366,18.5128193756553,17.9958820108901,18.5128193756553,19808.9762860347,0.0,1.0
2010-06-30,28.17,28.7699,28.17,28.41,29400,18.2026569567962,18.5902953631995,18.2026569567962,18.3577381662257,45498.7424069859,0.0,1.0
2010-07-01,28.47,28.49,27.78,28.35,84000,18.3965084685831,18.4094319027022,17.9506499914731,18.3189678638683,129996.406877103,0.0,1.0
2010-07-02,28.47,28.55,28.31,28.44,4600,18.3965084685831,18.4482022050596,18.2931209956301,18.3771233174044,7118.85085279374,0.0,1.0
2010-07-06,28.663,29.14,28.5901,28.89,9800,18.5212196078327,18.829443511574,18.4741136904685,18.6679005850849,15166.2474689954,0.0,1.0
2010-07-07,29.18,29.18,28.7335,28.84,56000,18.8552903798123,18.8552903798123,18.5667747131027,18.635591999787,86664.2712514018,0.0,1.0
2010-07-08,29.27,29.36,28.95,29.36,49700,18.9134458333484,18.9716012868845,18.7066708874423,18.9716012868845,76914.540735619,0.0,1.0
2010-07-09,29.65,29.65,29.287,29.287,4900,19.1589910816119,19.1589910816119,18.9244307523496,18.9244307523496,7583.12373449765,0.0,1.0
2010-07-12,29.28,29.55,29.19,29.4701,3900,18.9199075504079,19.0943739110162,18.8617520968718,19.0427447917103,6035.54746215121,0.0,1.0
2010-07-13,29.52,29.69,29.424,29.69,9800,19.0749887598375,19.1848379498501,19.0129562760657,19.1848379498501,15166.2474689953,0.0,1.0
2010-07-14,29.35,29.41,29.25,29.376,12900,18.9651395698249,19.0039098721823,18.9005223992292,18.9819400341798,19963.7339132694,0.0,1.0
2010-07-15,29.391,29.57,29.0756,29.27,10200,18.9916326097691,19.1072973451353,18.7878300537104,18.9134458333484,15785.2779779339,0.0,1.0
2010-07-16,28.8,29.1,28.75,29.1,66700,18.6097451315488,18.8035966433357,18.577436546251,18.8035966433357,103223.337365509,0.0,1.0
2010-07-19,29.14,29.14,28.8501,29.09,5500,18.829443511574,18.829443511574,18.6421183340172,18.7971349262762,8511.66949790555,0.0,1.0
2010-07-20,29.45,29.45,28.89,28.89,9800,19.0297567404205,19.0297567404205,18.6679005850849,18.6679005850849,15166.2474689954,0.0,1.0
2010-07-21,29.2416,29.65,29.2388,29.52,5800,18.8950945568992,19.1589910816119,18.8932852761225,19.0749887598375,8975.94237960948,0.0,1.0
2010-07-22,29.9026,30.15,29.7,29.7,7500,19.3222140545365,19.4820769345901,19.1912996669097,19.1912996669097,11606.8220425985,0.0,1.0
2010-07-23,30.2664,30.27,29.866,29.98,15900,19.5572913211635,19.5596175393049,19.2985641700985,19.3722277445775,24606.4627303087,0.0,1.0
2010-07-26,30.33,30.3552,30.0364,30.32,26100,19.5983878416623,19.6146713686524,19.4086718287935,19.5919261246027,40391.7407082427,0.0,1.0
2010-07-27,30.33,30.57,30.19,30.57,7800,19.5983878416623,19.7534690510919,19.5079238028284,19.7534690510919,12071.0949243024,0.0,1.0
2010-07-28,30.0601,30.26,30.0601,30.16,8300,19.4239860982246,19.5531558222454,19.4239860982246,19.4885386516497,12844.8830604757,0.0,1.0
2010-07-29,30.26,30.5,30.03,30.5,25700,19.5531558222454,19.7082370316749,19.4045363298753,19.7082370316749,39772.710199304,0.0,1.0
2010-07-30,30.6399,30.65,30.27,30.37,19300,19.7986364533382,19.8051627875684,19.5596175393049,19.6242347099006,29868.2220562868,0.0,1.0
2010-08-02,31.22,31.22,30.9281,31.2,12300,20.1734806599636,20.1734806599636,19.9848631389949,20.1605572258445,19035.1881498615,0.0,1.0
2010-08-03,30.92,31.06,30.79,31.06,18000,19.9796291481767,20.0700931870106,19.8956268264023,20.0700931870106,27856.3729022363,0.0,1.0
2010-08-04,31.01,31.01,30.846,30.96,4600,20.0377846017128,20.0377846017128,19.9318124419359,20.0054760164149,7118.85085279372,0.0,1.0
2010-08-05,30.801,30.88,30.801,30.86,2000,19.9027347151678,19.9537822799384,19.9027347151678,19.9408588458193,3095.15254469293,0.0,1.0
2010-08-06,30.97,30.97,30.53,30.53,7100,20.0119377334745,20.0119377334745,19.7276221828536,19.7276221828536,10987.7915336599,0.0,1.0
2010-08-09,30.98,31.04,30.84,30.84,5700,20.0183994505341,20.0571697528915,19.9279354117002,19.9279354117002,8821.18475237483,0.0,1.0
2010-08-10,30.69,30.79,30.48,30.55,15400,19.8310096558067,19.8956268264023,19.6953135975558,19.7405456169728,23832.6745941355,0.0,1.0
2010-08-11,29.6,30.14,29.6,30.14,18700,19.126682496314,19.4756152175306,19.126682496314,19.4756152175306,28939.6762928789,0.0,1.0
2010-08-12,29.6399,29.66,29.24,29.34,11200,19.1524647473817,19.1654527986714,18.8940606821697,18.9586778527653,17332.8542502804,0.0,1.0
2010-08-13,29.75,29.81,29.636,29.636,5600,19.2236082522075,19.2623785545649,19.1499446777285,19.1499446777285,8666.4271251402,0.0,1.0
2010-08-16,30.159,30.159,29.9639,29.9639,32700,19.4878924799437,19.4878924799437,19.3618243801116,19.3618243801116,50605.7441057294,0.0,1.0
2010-08-17,30.33,30.449,30.24,30.27,5600,19.5983878416623,19.6752822746711,19.5402323881262,19.5596175393049,8666.4271251402,0.0,1.0
2010-08-18,30.48,30.5399,30.25,30.2804,8500,19.6953135975558,19.7340192827426,19.5466941051858,19.5663377250469,13154.3983149449,0.0,1.0
2010-08-19,30.2199,30.33,30.07,30.33,6000,19.5272443368365,19.5983878416623,19.4303831981136,19.5983878416623,9285.45763407877,0.0,1.0
2010-08-20,30.2176,30.2199,29.98,30.08,6800,19.5257581419128,19.5272443368365,19.3722277445775,19.4368449151732,10523.5186519559,0.0,1.0
2010-08-23,29.83,30.35,29.83,30.35,3500,19.275301988684,19.6113112757814,19.275301988684,19.6113112757814,5416.51695321263,0.0,1.0
2010-08-24,29.71,29.75,29.58,29.58,5900,19.1977613839692,19.2236082522075,19.1137590621949,19.1137590621949,9130.70000684415,0.0,1.0
2010-08-25,29.77,29.78,29.34,29.51,73900,19.2365316863266,19.2429934033862,18.9586778527653,19.0685270427779,114365.886526404,0.0,1.0
2010-08-26,29.56,29.9,29.5,29.9,7600,19.1008356280758,19.320534008101,19.0620653257184,19.320534008101,11761.5796698331,0.0,1.0
2010-08-27,30.22,30.22,29.94,29.94,58000,19.5273089540071,19.5273089540071,19.3463808763393,19.3463808763393,89759.4237960948,0.0,1.0
2010-08-30,29.68,30.04,29.68,30.04,5800,19.1783762327905,19.4109980469349,19.1783762327905,19.4109980469349,8975.94237960951,0.0,1.0
2010-08-31,29.87,29.92,29.71,29.75,4500,19.3011488569223,19.3334574422201,19.1977613839692,19.2236082522075,6964.09322555908,0.0,1.0
2010-09-01,30.42,30.53,30.01,30.01,6900,19.6565432951984,19.7276221828536,19.3916128957562,19.3916128957562,10678.2762791906,0.0,1.0
2010-09-02,30.48,30.5,30.38,30.5,11000,19.6953135975558,19.7082370316749,19.6306964269601,19.7082370316749,17023.3389958111,0.0,1.0
2010-09-03,30.6,30.93,30.57,30.93,7900,19.7728542022706,19.9860908652362,19.7534690510919,19.9860908652362,12225.852551537,0.0,1.0
2010-09-07,30.32,30.54,30.27,30.54,56900,19.5919261246027,19.7340838999132,19.5596175393049,19.7340838999132,88057.0898965139,0.0,1.0
2010-09-08,30.413,30.5197,30.357,30.5197,61200,19.6520200932567,19.7209666142823,19.6158344777231,19.7209666142823,94711.6678676036,0.0,1.0
2010-09-09,30.6301,30.69,30.53,30.69,8600,19.7923039706199,19.8310096558067,19.7276221828536,19.8310096558067,13309.1559421796,0.0,1.0
2010-09-10,30.9,30.95,30.56,30.56,11000,19.9667057140575,19.9990142993554,19.7470073340323,19.7470073340323,17023.3389958111,0.0,1.0
2010-09-13,31.4,31.46,31.21,31.46,17000,20.2897915670358,20.3285618693932,20.1670189429041,20.3285618693932,26308.7966298899,0.0,1.0
2010-09-14,31.57,31.66,31.3887,31.47,24000,20.3996407570484,20.4577962105845,20.2824898267585,20.3350235864528,37141.8305363152,0.0,1.0
2010-09-15,31.58,31.58,31.17,31.17,16900,20.406102474108,20.406102474108,20.1411720746658,20.1411720746658,26154.0390026552,0.0,1.0
2010-09-16,31.67,31.67,31.56,31.61,8900,20.4642579276441,20.4642579276441,20.3931790399889,20.4254876252867,13773.4288238835,0.0,1.0
2010-09-17,31.7048,31.87,31.5501,31.87,13000,20.4867447030114,20.5934922688354,20.3867819400999,20.5934922688354,20118.491540504,0.0,1.0
2010-09-20,31.8626,31.87,31.71,31.87,42700,20.5887105982113,20.5934922688354,20.4901047958824,20.5934922688354,66081.5068291941,0.0,1.0
2010-09-21,31.88,31.97,31.663,31.96,19100,20.599953985895,20.6581094394311,20.4597347257024,20.6516477223715,29558.7068018174,0.0,1.0
2010-09-22,31.98,32.0376,31.848,31.96,8900,20.6645711564906,20.7017906467537,20.5792764913044,20.6516477223715,13773.4288238835,0.0,1.0
2010-09-23,31.64,31.91,31.6,31.87,21500,20.4448727764654,20.6193391370737,20.4190259082271,20.5934922688354,33272.8898554489,0.0,1.0
2010-09-24,32.08,32.09,31.97,32.0101,6900,20.7291883270863,20.7356500441458,20.6581094394311,20.6840209248399,10678.2762791906,0.0,1.0
2010-09-27,31.93,32.029,31.835,32.02,18900,20.6322625711928,20.6962335700825,20.5708762591269,20.6904180247289,29249.1915473481,0.0,1.0
2010-09-28,32.03,32.03,31.75,31.8,10500,20.6968797417885,20.6968797417885,20.5159516641206,20.5482602494184,16249.5508596378,0.0,1.0
2010-09-29,32.02,32.15,31.92,32.06,16700,20.6904180247289,20.7744203465032,20.6258008541332,20.7162648929671,25844.5237481859,0.0,1.0
2010-09-30,32.27,32.38,32.02,32.38,22100,20.851960951218,20.9230398388732,20.6904180247289,20.9230398388732,34201.4356188569,0.0,1.0
2010-10-01,32.64,32.7,32.43,32.61,18400,21.091044482422,21.1298147847793,20.9553484241711,21.0716593312433,28475.4034111749,0.0,1.0
2010-10-04,32.79,33.02,32.61,33.02,79000,21.1879702383154,21.3365897306854,21.0716593312433,21.3365897306854,122258.525515371,0.0,1.0
2010-10-05,33.44,33.4964,33.04,33.2,25000,21.6079818471872,21.6444259314031,21.3495131648046,21.4529006377576,38689.4068086616,0.0,1.0
2010-10-06,33.26,33.54,33.24,33.54,63800,21.491670940115,21.6725990177829,21.4787475059959,21.6725990177829,98735.3661757044,0.0,1.0
2010-10-07,32.989,33.48,32.8817,33.48,21900,21.3165584078008,21.6338287154255,21.2472241837517,21.6338287154255,33891.9203643875,0.0,1.0
2010-10-08,33.15,33.24,32.81,33.11,11800,21.4205920524598,21.4787475059959,21.2008936724346,21.3947451842215,18261.4000136883,0.0,1.0
2010-10-11,33.29,33.36,33.26,33.35,67400,21.5110560912937,21.5562881107107,21.491670940115,21.5498263936511,104306.640756152,0.0,1.0
2010-10-12,33.3,33.36,32.875,33.18,44800,21.5175178083533,21.5562881107107,21.2428948333217,21.4399772036385,69331.4170011215,0.0,1.0
2010-10-13,33.68,33.7276,33.55,33.55,21900,21.7630630566168,21.7938208298203,21.6790607348424,21.6790607348424,33891.9203643875,0.0,1.0
2010-10-14,33.47,33.65,33.31,33.64,32700,21.6273669983659,21.7436779054381,21.5239795254128,21.7372161883785,50605.7441057293,0.0,1.0
2010-10-15,33.57,33.86,33.38,33.86,39600,21.6919841689615,21.8793739636889,21.5692115448298,21.8793739636889,61284.0203849201,0.0,1.0
2010-10-18,33.46,33.48,33.37,33.43,34800,21.6209052813063,21.6338287154255,21.5627498277702,21.6015201301276,53855.654277657,0.0,1.0
2010-10-19,32.76,33.09,32.66,33.09,38000,21.1685850871367,21.3818217501024,21.1039679165411,21.3818217501024,58807.8983491657,0.0,1.0
2010-10-20,33.08,33.08,32.73,32.92,16600,21.3753600330428,21.3753600330428,21.149199935958,21.2719725600898,25689.7661209513,0.0,1.0
2010-10-21,32.91,33.27,32.64,33.27,21800,21.2655108430302,21.4981326571746,21.091044482422,21.4981326571746,33737.1627371529,0.0,1.0
2010-10-22,32.77,33.12,32.74,33.12,10100,21.1750468041963,21.4012069012811,21.1556616530176,21.4012069012811,15630.5203506993,0.0,1.0
2010-10-25,33.02,33.14,32.78,32.82,34700,21.3365897306854,21.4141303354002,21.1815085212559,21.2073553894941,53700.8966504224,0.0,1.0
2010-10-26,33.0,33.04,32.77,32.99,28300,21.3236662965663,21.3495131648046,21.1750468041963,21.3172045795067,43796.4085074049,0.0,1.0
2010-10-27,32.7,32.75,32.47,32.66,73800,21.1298147847793,21.1621233700772,20.9811952924093,21.1039679165411,114211.128899169,0.0,1.0
2010-10-28,32.9,32.94,32.78,32.78,14600,21.2590491259707,21.2848959942089,21.1815085212559,21.1815085212559,22594.6135762583,0.0,1.0
2010-10-29,33.04,33.17,32.929,33.17,22500,21.3495131648046,21.4335154865789,21.2777881054434,21.4335154865789,34820.4661277954,0.0,1.0
2010-11-01,33.27,33.518,33.16,33.49,20600,21.4981326571746,21.6583832402518,21.4270537695194,21.640290432485,31880.0712103371,0.0,1.0
2010-11-02,33.65,33.68,33.446,33.68,10300,21.7436779054381,21.7630630566168,21.6118588774229,21.7630630566168,15940.0356051685,0.0,1.0
2010-11-03,34.17,34.27,33.8,34.27,45700,22.0796871925355,22.1443043631311,21.8406036613316,22.1443043631311,70724.2356462333,0.0,1.0
2010-11-04,34.94,34.94,34.74,34.84,23400,22.577239406122,22.577239406122,22.4480050649307,22.5126222355264,36213.2847729073,0.0,1.0
2010-11-05,34.76,34.9,34.55,34.9,33400,22.4609284990498,22.5513925378838,22.325232440799,22.5513925378838,51689.047496372,0.0,1.0
2010-11-08,34.82,34.93,34.6,34.93,40700,22.4996988014072,22.5707776890625,22.3575410260968,22.5707776890625,62986.3542845012,0.0,1.0
2010-11-09,34.44,35.09,34.31,35.09,35900,22.2541535531437,22.6741651620155,22.1701512313694,22.6741651620155,55557.9881772381,0.0,1.0
2010-11-10,34.67,34.77,34.27,34.74,51300,22.4027730455138,22.4673902161094,22.1443043631311,22.4480050649307,79390.6627713734,0.0,1.0
2010-11-11,34.21,34.55,34.17,34.55,28800,22.1055340607737,22.325232440799,22.0796871925355,22.325232440799,44570.1966435782,0.0,1.0
2010-11-12,33.65,34.02,33.5,34.02,48700,21.7436779054381,21.982761436642,21.6467521495446,21.982761436642,75366.9644632726,0.0,1.0
2010-11-15,33.48,33.92,33.41,33.72,24800,21.6338287154255,21.9181442660463,21.5885966960085,21.788909924855,38379.8915541922,0.0,1.0
2010-11-16,32.75,33.34,32.62,33.27,35500,21.1621233700772,21.5433646765915,21.0781210483028,21.4981326571746,54938.9576682994,0.0,1.0
2010-11-17,32.88,32.95,32.79,32.79,38100,21.2461256918515,21.2913577112685,21.1879702383154,21.1879702383154,58962.6559764003,0.0,1.0
2010-11-18,33.44,33.53,33.323,33.38,20200,21.6079818471872,21.6661373007233,21.5323797575903,21.5692115448298,31261.0407013985,0.0,1.0
2010-11-19,33.49,33.55,33.11,33.21,30400,21.640290432485,21.6790607348424,21.3947451842215,21.4593623548172,47046.3186793325,0.0,1.0
2010-11-22,33.34,33.52,33.0,33.44,77800,21.5433646765915,21.6596755836637,21.3236662965663,21.6079818471872,120401.433988555,0.0,1.0
2010-11-23,32.53,32.85,32.32,32.85,16700,21.0199655947667,21.2267405406728,20.8842695365159,21.2267405406728,25844.523748186,0.0,1.0
2010-11-24,32.98,33.12,32.935,32.97,12700,21.3107428624472,21.4012069012811,21.2816651356791,21.3042811453876,19654.2186588001,0.0,1.0
2010-11-26,32.54,32.93,32.54,32.93,3700,21.0264273118263,21.2784342771494,21.0264273118263,21.2784342771494,5726.03220768191,0.0,1.0
2010-11-29,32.9299,32.9299,32.5101,32.65,19900,21.2783696599788,21.2783696599788,21.0071067778182,21.0975061994815,30796.7678196946,0.0,1.0
2010-11-30,32.6672,32.92,32.21,32.21,21700,21.108620352824,21.2719725600898,20.8131906488606,20.8131906488606,33582.4051099182,0.0,1.0
2010-12-01,33.36,33.47,33.09,33.1,37700,21.5562881107107,21.6273669983659,21.3818217501024,21.388283467162,58343.6254674616,0.0,1.0
2010-12-02,33.77,33.77,33.48,33.54,74400,21.8212185101529,21.8212185101529,21.6338287154255,21.6725990177829,115139.674662577,0.0,1.0
2010-12-03,33.94,33.95,33.65,33.66,19000,21.9310677001655,21.937529417225,21.7436779054381,21.7501396224976,29403.9491745828,0.0,1.0
2010-12-06,33.81,33.96,33.67,33.96,89700,21.8470653783911,21.9439911342846,21.7566013395572,21.9439911342846,138817.591629478,0.0,1.0
2010-12-07,33.71,34.2,33.7,34.2,35200,21.7824482077955,22.0990723437142,21.7759864907359,22.0990723437142,54474.6847865954,0.0,1.0
2010-12-08,33.54,33.79,33.4028,33.79,22400,21.6725990177829,21.834141944272,21.5839442597256,21.834141944272,34665.7085005607,0.0,1.0
2010-12-09,33.32,33.72,33.23,33.72,17000,21.5304412424724,21.788909924855,21.4722857889363,21.788909924855,26308.7966298899,0.0,1.0
2010-12-10,33.41,33.44,33.23,33.23,81000,21.5885966960085,21.6079818471872,21.4722857889363,21.4722857889363,125353.678060063,0.0,1.0
2010-12-13,33.79,33.86,33.6632,33.74,69200,21.834141944272,21.8793739636889,21.7522073719567,21.8018333589742,107092.278046375,0.0,1.0
2010-12-14,33.72,33.8395,33.64,33.77,51300,21.788909924855,21.8661274437168,21.7372161883785,21.8212185101529,79390.6627713737,0.0,1.0
2010-12-15,33.22,33.55,33.165,33.55,75400,21.4658240718768,21.6790607348424,21.4302846280491,21.6790607348424,116687.250934923,0.0,1.0
2010-12-16,33.4,33.41,33.2,33.31,108900,21.5821349789489,21.5885966960085,21.4529006377576,21.5239795254128,168531.05605853,0.0,1.0
2010-12-17,33.42,33.43,33.212,33.43,18400,21.5950584130681,21.6015201301276,21.4606546982291,21.6015201301276,28475.4034111749,0.0,1.0
2010-12-20,33.21,33.43,33.124,33.43,19100,21.5636150516845,21.7064634500998,21.5077743141222,21.7064634500998,29415.8005733111,0.161339,1.0
2010-12-21,33.69,33.73,33.56,33.73,53400,21.8752842845905,21.901256720666,21.7908738673451,21.901256720666,82241.0340636027,0.0,1.0
2010-12-22,33.76,33.76,33.52,33.73,24900,21.9207360477226,21.9207360477226,21.7649014312696,21.901256720666,38348.3473442642,0.0,1.0
2010-12-23,33.61,34.46,33.5,34.46,29800,21.8233394124395,22.3752536790439,21.7519152132319,22.3752536790439,45894.8092714487,0.0,1.0
2010-12-27,33.63,33.8,33.49,33.8,66800,21.8363256304773,21.9467084837981,21.745422104213,21.9467084837981,102878.297293046,0.0,1.0
2010-12-28,33.4101,33.57,33.39,33.57,9800,21.6935421631522,21.797366976364,21.6804910140243,21.797366976364,15092.923854369,0.0,1.0
2010-12-29,33.86,33.92,33.7003,33.71,51700,22.0553284580204,22.0944105521575,21.9513049507922,21.9576232226777,79371.3865260261,0.107285,1.0
2010-12-30,34.1,34.1999,33.9973,34.12,89100,22.2116568345687,22.2767285213069,22.1447613167707,22.224684199281,136788.985289534,0.0,1.0
2010-12-31,34.32,34.44,34.209,34.44,17700,22.3549578464046,22.4331220346788,22.282655972251,22.4331220346788,27173.5694682913,0.0,1.0
2011-01-03,34.78,34.849,34.57,34.57,36200,22.6545872347888,22.6995316430465,22.5177999053091,22.5177999053091,55575.3228673529,0.0,1.0
2011-01-04,34.9418,35.31,34.69,35.01,56000,22.7599786153118,22.9998123996663,22.5959640935832,22.8044019289809,85972.875153916,0.0,1.0
2011-01-05,35.03,35.1,34.81,34.84,28400,22.8174292936933,22.8630250701865,22.6741282818574,22.6936693289259,43600.5295423431,0.0,1.0
2011-01-06,34.68,35.11,34.56,35.11,30700,22.589450411227,22.8695387525427,22.5112862229529,22.8695387525427,47131.5583433076,0.0,1.0
2011-01-07,34.58,34.77,34.2501,34.73,27300,22.5243135876653,22.6480735524326,22.3094272067349,22.6220188230079,41911.776637534,0.0,1.0
2011-01-10,34.23,34.39,34.05,34.39,53900,22.296334705199,22.4005536228979,22.1790884227878,22.4005536228979,82748.8923356442,0.0,1.0
2011-01-11,34.55,34.62,34.31,34.62,14100,22.5047725405967,22.55036831709,22.3484441640484,22.55036831709,21646.7417798253,0.0,1.0
2011-01-12,35.06,35.12,34.9099,35.12,10300,22.8369703407618,22.8760524348989,22.7391999685956,22.8760524348989,15812.8681086667,0.0,1.0
2011-01-13,34.91,34.98,34.82,34.97,12900,22.7392651054191,22.7848608819124,22.6806419642135,22.7783471995562,19804.46588367,0.0,1.0
2011-01-14,34.96,35.0,34.84,34.85,115200,22.7718335172,22.7978882466248,22.6936693289259,22.7001830112821,176858.486030913,0.0,1.0
2011-01-18,35.01,35.16,34.9401,35.16,27000,22.8044019289809,22.9021071643236,22.7588712893112,22.9021071643236,41451.2076634953,0.0,1.0
2011-01-19,35.02,35.39,34.9065,35.39,20900,22.8109156113371,23.0519218585157,22.7369853165945,23.0519218585157,32086.3051913723,0.0,1.0
2011-01-20,34.58,34.81,34.36,34.81,17200,22.5243135876653,22.6741282818574,22.3810125758293,22.6741282818574,26405.9545115599,0.0,1.0
2011-01-21,34.33,34.92,34.33,34.92,24500,22.3614715287608,22.7457787877753,22.3614715287608,22.7457787877753,37613.1328798383,0.0,1.0
2011-01-24,34.29,34.3,34.02,34.19,25400,22.3354167993361,22.3419304816923,22.1595473757193,22.2702799757743,38994.8398019547,0.0,1.0
2011-01-25,34.11,34.1484,33.88,34.01,40200,22.2181705169249,22.2431830571726,22.0683558227328,22.1530336933631,61716.2425212039,0.0,1.0
2011-01-26,34.42,34.45,34.21,34.21,35500,22.4200946699664,22.4396357170349,22.2833073404867,22.2833073404867,54500.6619279289,0.0,1.0
2011-01-27,34.57,34.7199,34.56,34.6724,11800,22.5177999053091,22.6154400038282,22.5112862229529,22.5845000126363,18115.7129788609,0.0,1.0
2011-01-28,33.68,34.39,33.56,34.39,22800,21.9380821756092,22.4005536228979,21.859917987335,22.4005536228979,35003.2420269515,0.0,1.0
2011-01-31,33.9,33.909,33.57,33.57,24700,22.0813831874451,22.0872455015657,21.8664316696912,21.8664316696912,37920.1788625309,0.0,1.0
2011-02-01,34.26,34.3,33.91,33.91,25200,22.3158757522675,22.3419304816923,22.0878968698013,22.0878968698013,38687.7938192623,0.0,1.0
2011-02-02,34.23,34.37,34.16,34.32,22900,22.296334705199,22.3875262581855,22.2507389287058,22.3549578464046,35156.7650182978,0.0,1.0
2011-02-03,34.14,34.31,33.94,34.31,17700,22.2377115639934,22.3484441640484,22.1074379168698,22.3484441640484,27173.5694682913,0.0,1.0
2011-02-04,33.98,34.31,33.77,34.31,13700,22.1334926462945,22.3484441640484,21.9967053168148,22.3484441640484,21032.6498144402,0.0,1.0
2011-02-07,33.64,33.76,33.3,33.65,30400,21.9120274461845,21.9901916344586,21.6905622460744,21.9185411285407,46670.9893692687,0.0,1.0
2011-02-08,33.65,33.65,33.22,33.22,19000,21.9185411285407,21.9185411285407,21.638452787225,21.638452787225,29169.3683557929,0.0,1.0
2011-02-09,33.03,33.25,32.9,33.0,32500,21.5146928224576,21.6579938342935,21.4300149518273,21.4951517753891,49894.9721875405,0.0,1.0
2011-02-10,32.81,32.91,32.5,32.6,22800,21.3713918106217,21.4365286341834,21.1694676575801,21.2346044811419,35003.2420269515,0.0,1.0
2011-02-11,32.97,33.07,32.5725,32.8,26500,21.4756107283205,21.5407475518823,21.2166918546624,21.3648781282655,40683.5927067639,0.0,1.0
2011-02-14,33.18,33.26,33.044,33.11,16500,21.6123980578003,21.6645075166497,21.5238119777562,21.566802281307,25331.2935721359,0.0,1.0
2011-02-15,33.136,33.2012,32.89,32.89,10200,21.5837378554331,21.6262070643954,21.4235012694711,21.4235012694711,15659.3451173204,0.0,1.0
2011-02-16,33.59,33.64,33.458,33.4784,13100,21.8794590344036,21.9120274461845,21.793478427302,21.8067663393086,20111.5118663625,0.0,1.0
2011-02-17,33.952,33.98,33.66,33.73,73700,22.1152543356972,22.1334926462945,21.9250548108968,21.9706505873901,113146.444622208,0.0,1.0
2011-02-18,33.92,34.07,33.78,34.07,19600,22.0944105521575,22.1921157875002,22.003218999171,22.1921157875002,30090.5063038706,0.0,1.0
2011-02-22,32.93,33.29,32.83,33.17,24400,21.4495559988958,21.6840485637182,21.384419175334,21.6058843754441,37459.609888492,0.0,1.0
2011-02-23,33.0495,33.23,32.85,32.99,51200,21.5273945030521,21.6449664695812,21.3974465400464,21.4886380930329,78603.7715692948,0.0,1.0
2011-02-24,33.03,33.08,32.82,32.84,16100,21.5146928224576,21.5472612342385,21.3779054929778,21.3909328576902,24717.2016067509,0.0,1.0
2011-02-25,33.32,33.3299,33.15,33.15,6400,21.7035896107868,21.7100381563194,21.5928570107317,21.5928570107317,9825.47144616182,0.0,1.0
2011-02-28,33.46,33.5488,33.25,33.25,21100,21.7947811637733,21.8526226630961,21.6579938342935,21.6579938342935,32393.3511740647,0.0,1.0
2011-03-01,33.294,33.83,33.2701,33.67,19300,21.6866540366607,22.0357874109519,21.6710863358294,21.931568493253,29629.9373298318,0.0,1.0
2011-03-02,33.5492,33.63,33.43,33.51,9800,21.8528832103904,21.9055137638283,21.7752401167047,21.8273495755542,15045.2531519353,0.0,1.0
2011-03-03,34.1801,34.26,33.78,33.78,11900,22.2638314302417,22.3158757522675,22.003218999171,22.003218999171,18269.2359702071,0.0,1.0
2011-03-04,34.3104,34.34,34.1084,34.32,10600,22.3487047113427,22.367985211117,22.2171283277479,22.3549578464046,16273.4370827055,0.0,1.0
2011-03-07,34.13,34.49,33.999,34.31,11500,22.2311978816372,22.4656904464597,22.1458686427713,22.3484441640484,17655.1440048221,0.0,1.0
2011-03-08,34.4621,34.6,34.23,34.34,3600,22.4475172726859,22.5373409523776,22.296334705199,22.367985211117,5526.82768846603,0.0,1.0
2011-03-09,34.418,34.58,34.41,34.49,12300,22.4187919334952,22.5243135876653,22.4135809876102,22.4656904464597,18883.3279355922,0.0,1.0
2011-03-10,34.02,34.23,33.96,34.02,21500,22.1595473757193,22.296334705199,22.1204652815822,22.1595473757193,33007.4431394499,0.0,1.0
2011-03-11,34.3099,34.31,33.74,33.74,11900,22.3483790272249,22.3484441640484,21.9771642697463,21.9771642697463,18269.2359702071,0.0,1.0
2011-03-14,34.2918,34.32,33.98,34.0215,4600,22.3365892621602,22.3549578464046,22.1334926462945,22.1605244280727,7062.05760192882,0.0,1.0
2011-03-15,33.761,33.84,33.06,33.08,92100,21.9908430026942,22.042301093308,21.5342338695261,21.5472612342385,141394.675029923,0.0,1.0
2011-03-16,33.06,33.68,32.853,33.62,58100,21.5342338695261,21.9380821756092,21.3994006447532,21.8990000814721,89196.857972188,0.0,1.0
2011-03-17,33.21,33.5,33.0915,33.5,12300,21.6319391048688,21.820835893198,21.5547519689481,21.820835893198,18883.3279355923,0.0,1.0
2011-03-18,33.53,33.76,33.44,33.63,24400,21.8403769402665,21.9901916344586,21.7817537990609,21.9055137638283,37459.609888492,0.0,1.0
2011-03-21,34.2669,34.38,34.07,34.17,23700,22.3203701930933,22.3940399405417,22.1921157875002,22.2572526110619,36384.9489490681,0.0,1.0
2011-03-22,34.4,34.45,34.3094,34.39,60500,22.407067305254,22.4396357170349,22.3480533431071,22.4005536228979,92881.4097644988,0.0,1.0
2011-03-23,34.62,34.74,34.4331,34.46,14800,22.55036831709,22.6285325053641,22.428627593853,22.4461493993911,22721.4027192492,0.0,1.0
2011-03-24,34.94,34.94,34.69,34.8,19400,22.7588061524877,22.7588061524877,22.5959640935832,22.6676145995012,29783.460321178,0.0,1.0
2011-03-25,35.0,35.19,34.83,34.83,4000,22.7978882466248,22.9216482113921,22.6871556465697,22.6871556465697,6140.91965385113,0.0,1.0
2011-03-28,34.89,35.07,34.81,35.07,32300,22.7262377407068,22.843484023118,22.6741282818574,22.843484023118,49587.926204848,0.0,1.0
2011-03-29,35.25,35.2878,34.83,34.99,16800,22.9607303055292,22.9853520248356,22.6871556465697,22.7913745642686,25791.8625461748,0.0,1.0
2011-03-30,35.76,35.79,35.56,35.6,24000,23.2929281056943,23.3124691527629,23.1626544585707,23.1887091879955,36845.5179231069,0.0,1.0
2011-03-31,35.98,36.11,35.87,35.9,18100,23.4362291175302,23.5209069881606,23.3645786116123,23.3841196586808,27787.6614336765,0.0,1.0
2011-04-01,36.51,36.56,35.94,35.94,23300,23.7814542824077,23.8140226941886,23.4101743881055,23.4101743881055,35770.8569836829,0.0,1.0
2011-04-04,36.81,36.95,36.6266,36.95,20100,23.9768647530931,24.0680563060796,23.8574038186807,24.0680563060796,30858.121260602,0.0,1.0
2011-04-05,36.88,36.97,36.67,36.74,19000,24.0224605295863,24.0810836707919,23.8856732001066,23.9312689765998,29169.368355793,0.0,1.0
2011-04-06,36.82,37.09,36.82,36.92,9700,23.9833784354492,24.1592478590661,23.9833784354492,24.048515259011,14891.7301605891,0.0,1.0
2011-04-07,36.75,36.89,36.63,36.81,53300,23.937782658956,24.0289742119425,23.8596184706818,23.9768647530931,81827.7543875665,0.0,1.0
2011-04-08,36.91,37.09,36.726,37.09,18900,24.0420015766548,24.1592478590661,23.9221498213012,24.1592478590661,29015.8453644467,0.0,1.0
2011-04-11,36.052,36.77,36.05,36.77,10100,23.4831276304947,23.9508100236683,23.4818248940235,23.9508100236683,15505.8221259742,0.0,1.0
2011-04-12,36.0,36.21,35.77,36.21,18300,23.4492564822426,23.5860438117224,23.2994417880505,23.5860438117224,28094.707416369,0.0,1.0
2011-04-13,36.2,36.41,35.9711,36.34,21400,23.5795301293662,23.7163174588459,23.4304319402332,23.6707216823527,32853.9201481036,0.0,1.0
2011-04-14,36.53,36.53,35.93,35.93,29000,23.7944816471201,23.7944816471201,23.4036607057494,23.4036607057494,44521.6674904207,0.0,1.0
2011-04-15,36.5399,36.78,36.45,36.78,80000,23.8009301926527,23.9573237060245,23.7423721882706,23.9573237060245,122818.393077023,0.0,1.0
2011-04-18,36.161,36.22,35.8401,36.22,11300,23.5541267681771,23.5925574940785,23.3451027013673,23.5925574940785,17348.0980221295,0.0,1.0
2011-04-19,36.29,36.36,36.1159,36.28,12800,23.6381532705718,23.683749047065,23.5247500607507,23.6316395882156,19650.9428923237,0.0,1.0
2011-04-20,36.7998,36.94,36.6633,36.87,8500,23.9702207970898,24.0615426237234,23.8813090329279,24.0159468472301,13049.4542644337,0.0,1.0
2011-04-21,37.19,37.26,37.122,37.17,11700,24.2243846826278,24.2699804591211,24.1800916426058,24.2113573179155,17962.1899875146,0.0,1.0
2011-04-25,37.11,37.39,36.94,37.39,13700,24.1722752237784,24.3546583297514,24.0615426237234,24.3546583297514,21032.6498144402,0.0,1.0
2011-04-26,37.1521,37.24,37.02,37.24,21400,24.1996978264979,24.2569530944087,24.1136520825728,24.2569530944087,32853.9201481037,0.0,1.0
2011-04-27,37.01,37.24,36.63,37.24,64900,24.1071384002166,24.2569530944087,23.8596184706818,24.2569530944087,99636.421383735,0.0,1.0
2011-04-28,36.87,36.87,36.6001,36.83,15300,24.0159468472301,24.0159468472301,23.8401425604369,23.9898921178054,23489.0176759807,0.0,1.0
2011-04-29,36.89,36.92,36.7159,36.85,19000,24.0289742119425,24.048515259011,23.9155710021214,24.0029194825178,29169.3683557929,0.0,1.0
2011-05-02,36.76,37.31,36.7502,37.31,19100,23.9442963413122,24.302548870902,23.9379129326031,24.302548870902,29322.8913471392,0.0,1.0
2011-05-03,36.4028,36.61,36.23,36.55,16000,23.7116276075495,23.8465911059695,23.5990711764347,23.8075090118324,24563.6786154046,0.0,1.0
2011-05-04,35.89,36.32,35.89,36.32,18000,23.3776059763246,23.6576943176403,23.3776059763246,23.6576943176403,27634.1384423302,0.0,1.0
2011-05-05,35.7,36.03,35.46,35.46,23000,23.2538460115573,23.4687975293111,23.097517635009,23.097517635009,35310.288009644,0.0,1.0
2011-05-06,36.14,36.5,36.08,36.28,12000,23.5404480352291,23.7749406000515,23.501365941092,23.6316395882156,18422.7589615534,0.0,1.0
2011-05-09,36.47,36.48,36.01,36.01,6600,23.755399552983,23.7619132353392,23.4557701645988,23.4557701645988,10132.5174288544,0.0,1.0
2011-05-10,36.7499,36.75,36.4642,36.47,19600,23.9377175221324,23.937782658956,23.7516216172164,23.755399552983,30090.5063038707,0.0,1.0
2011-05-11,36.1466,36.73,35.98,36.73,12800,23.5447470655842,23.9247552942436,23.4362291175302,23.9247552942436,19650.9428923237,0.0,1.0
2011-05-12,36.302,36.32,35.76,36.23,18800,23.6459696893992,23.6576943176403,23.2929281056943,23.5990711764347,28862.3223731004,0.0,1.0
2011-05-13,35.8018,36.35,35.573,36.35,27300,23.3201552979431,23.6772353647088,23.1711222456338,23.6772353647088,41911.7766375342,0.0,1.0
2011-05-16,35.82,36.0799,35.758,35.87,7500,23.3320101998314,23.5013008042685,23.2916253692231,23.3645786116123,11514.2243509709,0.0,1.0
2011-05-17,35.98,36.0,35.6456,35.92,8600,23.4362291175302,23.4492564822426,23.2184115795396,23.3971470233932,13202.97725578,0.0,1.0
2011-05-18,36.3296,36.46,35.88,35.88,11500,23.6639474527022,23.7488858706268,23.3710922939685,23.3710922939685,17655.1440048221,0.0,1.0
2011-05-19,36.38,36.474,36.229,36.474,13400,23.6967764117774,23.7580050259255,23.5984198081991,23.7580050259255,20572.0808404013,0.0,1.0
2011-05-20,36.1096,36.23,35.92,36.23,27200,23.5206464408663,23.5990711764347,23.3971470233932,23.5990711764347,41758.2536461878,0.0,1.0
2011-05-23,35.5,35.55,35.292,35.55,11700,23.1235723644337,23.1561407762146,22.9880877714252,23.1561407762146,17962.1899875146,0.0,1.0
2011-05-24,35.59,35.66,35.473,35.6299,14000,23.1821955056393,23.2277912821325,23.105985422072,23.2081850982404,21493.218788479,0.0,1.0
2011-05-25,35.5496,35.64,35.3785,35.48,22000,23.1558802289203,23.2147639174202,23.0444311238061,23.1105449997213,33775.0580961813,0.0,1.0
2011-05-26,35.87,35.87,35.6399,35.6859,15000,23.3645786116123,23.3645786116123,23.2146987805966,23.244661719435,23028.4487019418,0.0,1.0
2011-05-27,35.975,36.12,35.8634,36.0,27500,23.4329722763522,23.5274206705167,23.3602795812572,23.4492564822426,42218.8226202266,0.0,1.0
2011-05-31,36.4033,36.49,36.12,36.32,23700,23.7119532916673,23.7684269176954,23.5274206705167,23.6576943176403,36384.948949068,0.0,1.0
2011-06-01,35.77,36.31,35.77,36.31,17000,23.2994417880505,23.6511806352841,23.2994417880505,23.6511806352841,26098.9085288674,0.0,1.0
2011-06-02,36.13,36.13,35.82,35.88,8800,23.5339343528729,23.5339343528729,23.3320101998314,23.3710922939685,13510.0232384725,0.0,1.0
2011-06-03,36.11,36.23,35.71,35.71,8400,23.5209069881606,23.5990711764347,23.2603596939134,23.2603596939134,12895.9312730874,0.0,1.0
2011-06-06,35.71,36.15,35.5804,35.8875,8300,23.2603596939134,23.5469617175853,23.1759423705773,23.3759775557356,12742.4082817411,0.0,1.0
2011-06-07,35.82,35.97,35.8,35.8,8500,23.3320101998314,23.4297154351741,23.318982835119,23.318982835119,13049.4542644337,0.0,1.0
2011-06-08,35.52,35.8,35.49,35.7945,7700,23.136599729146,23.318982835119,23.1170586820775,23.3154003098231,11821.2703336635,0.0,1.0
2011-06-09,35.36,35.48,35.34,35.46,7100,23.0323808114472,23.1105449997213,23.0193534467348,23.097517635009,10900.1323855858,0.0,1.0
2011-06-10,34.79,35.08,34.71,35.07,19800,22.661100917145,22.8499977054742,22.6089914582956,22.843484023118,30397.5522865632,0.0,1.0
2011-06-13,34.9,35.0565,34.741,34.89,18200,22.732751423063,22.8346905519372,22.6291838735997,22.7262377407068,27941.1844250227,0.0,1.0
2011-06-14,35.1,35.23,35.0727,35.0727,40500,22.8630250701865,22.9477029408169,22.8452427173542,22.8452427173542,62176.811495243,0.0,1.0
2011-06-15,34.48,34.83,34.33,34.76,27900,22.4591767641035,22.6871556465697,22.3614715287608,22.6415598700765,42832.9145856117,0.0,1.0
2011-06-16,34.17,34.35,33.96,34.35,16500,22.2572526110619,22.3744988934731,22.1204652815822,22.3744988934731,25331.293572136,0.0,1.0
2011-06-17,34.503,34.52,34.32,34.51,10400,22.4741582335227,22.4852314935282,22.3549578464046,22.478717811172,15966.391100013,0.0,1.0
2011-06-20,34.479,34.5,34.3101,34.45,11400,22.4585253958679,22.4722041288158,22.348509300872,22.4396357170349,17501.6210134757,0.0,1.0
2011-06-21,34.39,34.42,34.05,34.17,11200,22.8097828819754,22.8296809188018,22.584271797943,22.6638639452486,16886.0879558992,0.628261,1.0
2011-06-22,34.14,34.4099,34.14,34.29,6500,22.6439659084222,22.8229819130702,22.6439659084222,22.7434560925541,9799.96176012007,0.0,1.0
2011-06-23,34.05,34.05,33.6344,33.7,6800,22.584271797943,22.584271797943,22.3086176611082,22.3521280349686,10252.2676875102,0.0,1.0
2011-06-24,33.99,34.18,33.97,34.08,10700,22.5444757242903,22.6704966241907,22.531210366406,22.6041698347694,16132.2447435823,0.0,1.0
2011-06-27,34.2645,34.27,34.0301,34.0301,4300,22.7265427612517,22.7301907346698,22.5710727668482,22.5710727668482,6483.05162592558,0.0,1.0
2011-06-28,34.58,34.58,34.15,34.34,7500,22.9358037818758,22.9358037818758,22.6505985873643,22.7766194872647,11307.6481847539,0.0,1.0
2011-06-29,34.82,34.85,34.51,34.54,13800,23.0949880764868,23.1148861133132,22.8893750292809,22.9092730661073,20806.0726599473,0.0,1.0
2011-06-30,35.106,35.106,34.985,35.0,16000,23.2846826942317,23.2846826942317,23.2044272790319,23.2143762974451,24122.9827941417,0.0,1.0
2011-07-01,35.44,35.44,35.072,35.28,11700,23.5062141708987,23.5062141708987,23.2621315858284,23.4000913078247,17639.9311682161,0.0,1.0
2011-07-05,35.3,35.55,35.233,35.55,13600,23.4133566657089,23.5791736392621,23.3689177167967,23.5791736392621,20504.5353750205,0.0,1.0
2011-07-06,35.03,35.22,34.8,35.22,11200,23.2342743342715,23.3602952341719,23.0817227186026,23.3602952341719,16886.0879558992,0.0,1.0
2011-07-07,35.21,35.49,35.197,35.49,7800,23.3536625552298,23.5393775656094,23.345040072605,23.5393775656094,11759.9541121441,0.0,1.0
2011-07-08,34.7403,34.89,34.65,34.8201,57100,23.0421256253181,23.1414168290817,22.9822325344707,23.0950544032763,86088.8948465932,0.0,1.0
2011-07-11,34.02,34.47,34.02,34.47,9300,22.5643737611167,22.8628443135124,22.5643737611167,22.8628443135124,14021.4837490949,0.0,1.0
2011-07-12,33.87,34.05,33.83,33.84,49200,22.4648835769848,22.584271797943,22.4383528612162,22.4449855401584,74178.1720919856,0.0,1.0
2011-07-13,34.269,34.51,33.97,33.97,5800,22.7295274667756,22.8893750292809,22.531210366406,22.531210366406,8744.58126287638,0.0,1.0
2011-07-14,33.95,34.34,33.95,34.34,8800,22.5179450085218,22.7766194872647,22.5179450085218,22.7766194872647,13267.6405367779,0.0,1.0
2011-07-15,34.156,34.16,34.06,34.06,10400,22.6545781947296,22.6572312663064,22.5909044768852,22.5909044768852,15679.9388161921,0.0,1.0
2011-07-18,33.6278,33.83,33.6122,33.83,3600,22.3042400930064,22.4383528612162,22.2938931138567,22.4383528612162,5427.67112868189,0.0,1.0
2011-07-19,33.9,33.98,33.74,33.78,12000,22.4847816138111,22.5378430453482,22.3786587507371,22.4051894665056,18092.2370956063,0.0,1.0
2011-07-20,33.7527,34.04,33.75,33.88,71600,22.3870822529936,22.5776391190009,22.3852914296792,22.4715162559269,107950.348003784,0.0,1.0
2011-07-21,34.146,34.17,33.96,33.96,5800,22.6479455157875,22.6638639452486,22.5245776874639,22.5245776874639,8744.58126287636,0.0,1.0
2011-07-22,34.073,34.24,33.97,34.24,12200,22.5995269595099,22.7102926978435,22.531210366406,22.7102926978435,18393.7743805331,0.0,1.0
2011-07-25,34.01,34.24,33.88,33.89,31600,22.5577410821745,22.7102926978435,22.4715162559269,22.478148934869,47642.89101843,0.0,1.0
2011-07-26,34.25,34.26,33.99,34.21,17200,22.7169253767856,22.7235580557277,22.5444757242903,22.6903946610171,25932.2065037023,0.0,1.0
2011-07-27,33.5575,34.1,33.51,34.1,11200,22.2576123600433,22.6174351926537,22.2261071350682,22.6174351926537,16886.0879558992,0.0,1.0
2011-07-28,33.71,33.859,33.58,33.59,12500,22.3587607139107,22.4575876301484,22.2725358876631,22.2791685666052,18846.0803079232,0.0,1.0
2011-07-29,33.7825,33.8997,33.36,33.36,27400,22.4068476362411,22.4845826334429,22.1266169509363,22.1266169509363,41310.6080349678,0.0,1.0
2011-08-01,33.7199,34.24,33.44,34.24,15800,22.3653270660634,22.7102926978435,22.1796783824733,22.7102926978435,23821.445509215,0.0,1.0
2011-08-02,32.91,33.56,32.9,33.56,12800,21.8281463985405,22.2592705297788,21.8215137195984,22.2592705297788,19298.3862353134,0.0,1.0
2011-08-03,32.59,32.87,32.03,32.87,129300,21.6159006723925,21.801615682772,21.2444706516334,21.801615682772,194943.854705158,0.0,1.0
2011-08-04,31.036,31.91,30.95,31.91,105500,20.5851823647859,21.1648785043278,20.5281413258836,21.1648785043278,159060.917798872,0.0,1.0
2011-08-05,30.71,31.03,29.73,31.03,42300,20.3689570312726,20.5812027574206,19.7189544949441,20.5812027574206,63775.135762012,0.0,1.0
2011-08-08,28.17,29.66,27.94,29.5,61500,18.6842565799723,19.6725257423492,18.5317049643033,19.5664028792752,92722.715114982,0.0,1.0
2011-08-09,29.39,29.39,27.92,28.49,27300,19.4934434109118,19.4934434109118,18.5184396064191,18.8965023061203,41159.8393925042,0.0,1.0
2011-08-10,28.42,29.063,28.2,28.6,30900,18.8500735535254,19.2765548095042,18.7041546167986,18.9694617744837,46587.5105211863,0.0,1.0
2011-08-11,29.6,29.612,28.47,28.47,14600,19.6327296686965,19.640688883427,18.8832369482361,18.8832369482361,22012.2217996543,0.0,1.0
2011-08-12,29.51,29.7479,29.24,29.69,21000,19.5730355582173,19.7308269902505,19.3939532267799,19.6924237791756,31661.414917311,0.0,1.0
2011-08-15,30.25,30.25,29.84,29.84,13000,20.0638537999347,20.0638537999347,19.7919139633075,19.7919139633075,19599.9235202402,0.0,1.0
2011-08-16,30.15,30.2699,29.9,29.9,29800,19.9975270105134,20.0770528310296,19.8317100369603,19.8317100369603,44929.055454089,0.0,1.0
2011-08-17,30.52,30.67,30.2601,30.36,17900,20.2429361313722,20.3424263155041,20.0705528056663,20.1368132682981,26987.587000946,0.0,1.0
2011-08-18,29.3801,29.86,29.27,29.61,26800,19.4868770587591,19.8051793211918,19.4138512636063,19.6393623476386,40405.9961801873,0.0,1.0
2011-08-19,29.3,29.91,29.2,29.39,65800,19.4337493004326,19.8383427159024,19.3674225110114,19.4934434109118,99205.766740908,0.0,1.0
2011-08-22,29.2,29.75,29.2,29.75,13000,19.3674225110114,19.7322198528284,19.3674225110114,19.7322198528284,19599.9235202401,0.0,1.0
2011-08-23,29.95,29.95,29.39,29.39,5500,19.8648734316709,19.8648734316709,19.4934434109118,19.4934434109118,8292.27533548621,0.0,1.0
2011-08-24,29.77,29.92,29.545,29.69,6000,19.7454852107126,19.8449753948445,19.5962499345148,19.6924237791756,9046.11854780315,0.0,1.0
2011-08-25,29.35,29.61,29.17,29.6,9000,19.4669126951433,19.6393623476386,19.347524474185,19.6327296686965,13569.1778217047,0.0,1.0
2011-08-26,29.6435,29.68,28.89,29.02,7100,19.6615818220947,19.6857911002335,19.1618094638054,19.2480342900531,10704.5736149004,0.0,1.0
2011-08-29,30.3408,30.436,29.91,29.91,2600,20.1240785247292,20.1872216282583,19.8383427159024,19.8383427159024,3919.98470404803,0.0,1.0
2011-08-30,30.46,30.559,30.11,30.11,4800,20.2031400577194,20.2688035792464,19.9709962947449,19.9709962947449,7236.89483824251,0.0,1.0
2011-08-31,30.79,30.8,30.5401,30.66,6800,20.4220184628096,20.4286511417517,20.2562678160458,20.3357936365619,10252.2676875102,0.0,1.0
2011-09-01,30.76,31.03,30.7,30.7,12500,20.4021204259832,20.5812027574206,20.3623243523304,20.3623243523304,18846.0803079232,0.0,1.0
2011-09-02,30.12,30.4999,30.01,30.27,13500,19.9776289736871,20.2296044466985,19.9046695053237,20.077119157819,20353.766732557,0.0,1.0
2011-09-06,29.485,29.5,28.75,29.0,8800,19.556453860862,19.5664028792752,19.0689519586156,19.2347689321688,13267.6405367779,0.0,1.0
2011-09-07,30.17,30.22,29.91,29.92,11600,20.0107923683977,20.0439557631083,19.8383427159024,19.8449753948445,17489.1625257527,0.0,1.0
2011-09-08,29.851,30.07,29.72,29.94,2100,19.7992099101438,19.9444655789764,19.712321816002,19.8582407527288,3166.14149173111,0.0,1.0
2011-09-09,28.72,29.21,28.6643,29.21,1800,19.0490539217893,19.3740551899535,19.0121099000816,19.3740551899535,2713.83556434094,0.0,1.0
2011-09-12,28.54,28.58,27.99,28.43,17700,18.929665700831,18.9561964165995,18.564868359014,18.8567062324676,26686.0497160192,0.0,1.0
2011-09-13,28.5499,28.6,28.26,28.54,10600,18.9362320529837,18.9694617744837,18.7439506904514,18.929665700831,15981.4761011189,0.0,1.0
2011-09-14,28.49,28.62,28.0499,28.4,3700,18.8965023061203,18.982727132368,18.6045981058773,18.8368081956412,5578.43977114528,0.0,1.0
2011-09-15,28.66,28.66,28.52,28.52,4400,19.0092578481365,19.0092578481365,18.9164003429467,18.9164003429467,6633.82026838897,0.0,1.0
2011-09-16,28.6,28.87,28.6,28.87,900,18.9694617744837,19.1485441059212,18.9694617744837,19.1485441059212,1356.91778217047,0.0,1.0
2011-09-19,27.919,27.919,27.5,27.77,9100,18.5177763385249,18.5177763385249,18.2398670908497,18.4189494222872,13719.9464641681,0.0,1.0
2011-09-20,27.55,28.01,27.54,27.6335,17100,18.2730304855604,18.5781337168982,18.2663978066183,18.3284133547271,25781.4378612389,0.0,1.0
2011-09-21,26.79,27.72,26.79,27.49,32300,17.7689468859587,18.3857860275765,17.7689468859587,18.2332344119076,48698.2715156736,0.0,1.0
2011-09-22,25.16,25.91,24.94,25.91,18000,16.687820218392,17.1852711390515,16.5419012816652,17.1852711390515,27138.3556434094,0.0,1.0
2011-09-23,25.7893,25.8999,25.28,25.28,10200,17.10521470422,17.17857213332,16.7674123656975,16.7674123656975,15378.4015312654,0.0,1.0
2011-09-26,26.15,26.15,25.46,25.94,8700,17.3444554336626,17.3444554336626,16.8868005866558,17.2051691758779,13116.8718943145,0.0,1.0
2011-09-27,26.71,27.2299,26.71,26.78,47300,17.7158854544217,18.0607184326229,17.7158854544217,17.7623142070166,71313.5678851814,0.0,1.0
2011-09-28,26.41,27.1735,26.41,26.82,14800,17.5169050861579,18.0233101233893,17.5169050861579,17.7888449227851,22313.7590845811,0.0,1.0
2011-09-29,26.78,27.053,26.4712,26.91,12500,17.7623142070166,17.9433863421367,17.5574970812837,17.8485390332642,18846.0803079232,0.0,1.0
2011-09-30,25.85,26.52,25.83,26.3513,20100,17.1454750653988,17.5898645545213,17.1322097075145,17.4779712607676,30304.4971351405,0.0,1.0
2011-10-03,25.13,25.77,25.13,25.48,18600,16.6679221815656,17.0924136338617,16.6679221815656,16.9000659445401,28042.9674981897,0.0,1.0
2011-10-04,25.45,25.45,24.5,24.8,93300,16.8801679077137,16.8801679077137,16.2500634082116,16.4490437764754,140667.143418339,0.0,1.0
2011-10-05,25.97,25.97,25.3,25.32,18600,17.2250672127043,17.2250672127043,16.7806777235818,16.793943081466,28042.9674981897,0.0,1.0
2011-10-06,26.74,26.74,26.04,26.11,9100,17.7357834912481,17.7357834912481,17.2714959652992,17.3179247178941,13719.9464641681,0.0,1.0
2011-10-07,26.48,27.08,26.37,27.0075,6000,17.5633338387528,17.9612945752804,17.4903743703894,17.91320765295,9046.11854780313,0.0,1.0
2011-10-10,27.306,27.49,26.99,26.99,13700,18.1111931193725,18.2332344119076,17.9016004648013,17.9016004648013,20655.3040174838,0.0,1.0
2011-10-11,27.39,27.6,27.02,27.02,26400,18.1669076224863,18.306193880271,17.9214985016276,17.9214985016276,39802.9216103339,0.0,1.0
2011-10-12,28.41,28.41,27.81,27.81,13500,18.8434408745833,18.8434408745833,18.4454801380557,18.4454801380557,20353.7667325571,0.0,1.0
2011-10-13,28.2985,28.353,27.9815,28.33,6800,18.7694865043786,18.8056346046132,18.5592305819132,18.7903794430463,10252.2676875102,0.0,1.0
2011-10-14,28.5599,28.6359,28.34,28.51,10400,18.9428647319258,18.993273091886,18.7970121219884,18.9097676640046,15679.9388161921,0.0,1.0
2011-10-17,28.09,28.34,27.93,28.22,2400,18.6311951484352,18.7970121219884,18.5250722853612,18.7174199746829,3618.44741912127,0.0,1.0
2011-10-18,28.63,28.63,27.9,27.93,6400,18.9893598113101,18.9893598113101,18.5051742485348,18.5250722853612,9649.19311765669,0.0,1.0
2011-10-19,28.22,28.55,28.1001,28.55,13900,18.7174199746829,18.9362983797731,18.6378941541668,18.9362983797731,20956.8413024106,0.0,1.0
2011-10-20,28.02,28.16,27.646,28.11,16900,18.5847663958404,18.6776239010301,18.3367042034048,18.6444605063195,25479.9005763121,0.0,1.0
2011-10-21,28.7,28.73,28.35,28.35,23100,19.035788563905,19.0556866007314,18.8036448009306,18.8036448009306,34827.5564090421,0.0,1.0
2011-10-24,29.656,29.82,28.8,28.8,23400,19.6698726707724,19.7786486054232,19.1021153533263,19.1021153533263,35279.8623364322,0.0,1.0
2011-10-25,29.026,29.39,29.01,29.08,16100,19.2520138974184,19.4934434109118,19.2414016111109,19.2878303637058,24273.751436605,0.0,1.0
2011-10-26,29.786,29.91,29.24,29.68,14600,19.75609749702,19.8383427159024,19.3939532267799,19.6857911002335,22012.2217996543,0.0,1.0
2011-10-27,31.11,31.43,30.608,30.96,138200,20.6342641889577,20.8465099151057,20.3013037060629,20.5347740048257,208362.263884399,0.0,1.0
2011-10-28,31.35,31.35,30.77,30.77,5600,20.7934484835687,20.7934484835687,20.4087531049253,20.4087531049253,8443.0439779496,0.0,1.0
2011-10-31,30.24,30.62,30.24,30.5,22400,20.0572211209926,20.3092629207934,20.0572211209926,20.2296707734879,33772.1759117984,0.0,1.0
2011-11-01,29.39,29.5945,29.03,29.03,15500,19.4934434109118,19.6290816952783,19.2546669689952,19.2546669689952,23369.1395818248,0.0,1.0
2011-11-02,30.01,30.1,29.73,29.74,26900,19.9046695053237,19.9643636158028,19.7189544949441,19.7255871738862,40556.7648226507,0.0,1.0
2011-11-03,30.33,30.3344,30.018,30.05,7500,20.1169152314717,20.1198336102063,19.9099756484774,19.9312002210922,11307.6481847539,0.0,1.0
2011-11-04,29.88,30.0199,29.54,29.69,124500,19.818444679076,19.9112358574764,19.5929335950437,19.6924237791756,187706.959866915,0.0,1.0
2011-11-07,30.2076,30.21,29.96,30.1736,8100,20.0357312412201,20.0373230841662,19.871506110613,20.0131801328169,12212.2600395342,0.0,1.0
2011-11-08,30.408,30.47,30.01,30.2,7500,20.1686501272203,20.2097727366615,19.9046695053237,20.0306904052241,11307.6481847539,0.0,1.0
2011-11-09,29.11,29.74,29.0445,29.54,23500,19.3077284005322,19.7255871738862,19.2642843534613,19.5929335950437,35430.6309788957,0.0,1.0
2011-11-10,29.2801,29.511,29.2801,29.37,4400,19.4205502693378,19.5736988261115,19.4205502693378,19.4801780530275,6633.82026838897,0.0,1.0
2011-11-11,29.88,30.01,29.68,29.68,8200,19.818444679076,19.9046695053237,19.6857911002335,19.6857911002335,12363.0286819976,0.0,1.0
2011-11-14,29.49,29.7976,29.371,29.7976,11600,19.5597702003331,19.7637914045929,19.4808413209217,19.7637914045929,17489.1625257527,0.0,1.0
2011-11-15,29.85,29.919,29.5,29.5,20600,19.7985466422496,19.8443121269503,19.5664028792752,19.5664028792752,31058.3403474575,0.0,1.0
2011-11-16,29.11,29.5899,29.11,29.32,9000,19.3077284005322,19.6260306629649,19.3077284005322,19.4470146583169,13569.1778217047,0.0,1.0
2011-11-17,28.69,29.43,28.69,29.32,8000,19.0291558849629,19.5199741266803,19.0291558849629,19.4470146583169,12061.4913970708,0.0,1.0
2011-11-18,28.811,29.02,28.76,29.02,20800,19.1094113001626,19.2480342900531,19.0755846375578,19.2480342900531,31359.8776323843,0.0,1.0
2011-11-21,28.03,28.43,27.84,28.43,15100,18.5913990747825,18.8567062324676,18.4653781748821,18.8567062324676,22766.0650119712,0.0,1.0
2011-11-22,28.07,28.24,27.8845,28.08,15300,18.617929790551,18.7306853325672,18.4948935961745,18.6245624694931,23067.602296898,0.0,1.0
2011-11-23,27.36,27.8,27.34,27.78,18300,18.14700958566,18.4388474591136,18.1337442277757,18.4255821012293,27590.6615707995,0.0,1.0
2011-11-25,27.3424,27.44,27.27,27.27,2000,18.1353360707218,18.200071017197,18.0873154751808,18.0873154751808,3015.37284926772,0.0,1.0
2011-11-28,28.05,28.35,28.0356,28.35,12400,18.6046644326667,18.8036448009306,18.5951133749901,18.8036448009306,18695.3116654599,0.0,1.0
2011-11-29,28.309,28.5699,28.21,28.3184,4300,18.7764508172678,18.9494974108679,18.7107872957408,18.7826855354734,6483.0516259256,0.0,1.0
2011-11-30,30.003,30.01,29.41,29.45,90000,19.9000266300642,19.9046695053237,19.506708768796,19.5332394845645,135691.778217047,0.0,1.0
2011-12-01,29.7,30.01,29.67,30.01,37000,19.6990564581177,19.9046695053237,19.6791584212913,19.9046695053237,55784.3977114528,0.0,1.0
2011-12-02,29.41,29.85,29.38,29.83,19700,19.506708768796,19.7985466422496,19.4868107319697,19.7852812843654,29701.422565287,0.0,1.0
2011-12-05,29.86,30.0101,29.72,29.81,23700,19.8051793211918,19.9047358321131,19.712321816002,19.7720159264811,35732.1682638223,0.0,1.0
2011-12-06,29.75,29.7689,29.42,29.72,17500,19.7322198528284,19.744755616029,19.5133414477382,19.712321816002,26384.5124310924,0.0,1.0
2011-12-07,29.8204,29.8204,29.39,29.39,22800,19.7789139125809,19.7789139125809,19.4934434109118,19.4934434109118,34375.250481652,0.0,1.0
2011-12-08,28.89,29.43,28.89,29.43,20200,19.1618094638054,19.5199741266803,19.1618094638054,19.5199741266803,30455.2657776039,0.0,1.0
2011-12-09,29.42,29.47,29.01,29.01,16300,19.5133414477382,19.5465048424488,19.2414016111109,19.2414016111109,24575.2887215318,0.0,1.0
2011-12-12,28.54,28.81,28.43,28.81,17200,18.929665700831,19.1087480322684,18.8567062324676,19.1087480322684,25932.2065037023,0.0,1.0
2011-12-13,28.28,28.98,28.28,28.93,21300,18.7572160483357,19.2215035742846,18.7572160483357,19.1883401795739,32113.7208447011,0.0,1.0
2011-12-14,28.29,28.46,28.22,28.46,10000,18.7638487272778,18.876604269294,18.7174199746829,18.876604269294,15076.8642463386,0.0,1.0
2011-12-15,28.53,28.86,28.46,28.86,19900,18.9230330218888,19.141911426979,18.876604269294,19.141911426979,30002.9598502138,0.0,1.0
2011-12-16,28.61,28.81,28.53,28.75,22600,18.9760944534259,19.1087480322684,18.9230330218888,19.0689519586156,34073.7131967251,0.0,1.0
2011-12-19,27.6,28.33,27.6,28.33,15800,18.5448230767151,19.0353202088166,18.5448230767151,19.0353202088166,23514.9183249714,0.359778,1.0
2011-12-20,28.54,28.62,28.22,28.22,43000,19.1764221235307,19.230175233898,18.9614096820616,18.9614096820616,63996.2967072008,0.0,1.0
2011-12-21,28.55,28.6404,28.27,28.48,39400,19.1831412623266,19.2438822770417,18.9950053760411,19.1361072907553,58638.4672154352,0.0,1.0
2011-12-22,28.9,28.92,28.55,28.58,41300,19.4183111201835,19.4317493977754,19.1831412623266,19.2032986787144,61466.2105583115,0.0,1.0
2011-12-23,29.0299,29.09,28.84,28.93,38000,19.5055927331424,19.5459747573059,19.3779962874081,19.4384685365713,56554.8668575262,0.0,1.0
2011-12-27,29.14,29.14,28.84,28.85,68900,19.5795704512854,19.5795704512854,19.3779962874081,19.384715426204,102542.903328515,0.0,1.0
2011-12-28,28.61,28.96,28.52,28.96,10200,19.2234560951021,19.458625952959,19.1629838459389,19.458625952959,15180.516893336,0.0,1.0
2011-12-29,28.89,28.91,28.55,28.55,16400,19.4115919813876,19.4250302589795,19.1831412623266,19.1831412623266,24407.8899069324,0.0,1.0
2011-12-30,28.84,29.06,28.72,28.72,35900,19.3779962874081,19.5258173409181,19.2973666218571,19.2973666218571,53429.4663206628,0.0,1.0
2012-01-03,29.39,29.63,29.377,29.55,6900,19.7475489211832,19.9088082522851,19.7388140407485,19.8550551419178,10269.1731925508,0.0,1.0
2012-01-04,29.61,29.7,29.18,29.18,28300,19.8953699746932,19.9558422238564,19.6064470064691,19.6064470064691,42118.4929491577,0.0,1.0
2012-01-05,29.62,29.67,29.39,29.39,10000,19.9020891134892,19.9356848074687,19.7475489211832,19.7475489211832,14882.859699349,0.0,1.0
2012-01-06,29.42,29.6,29.27,29.6,6900,19.7677063375709,19.8886508358973,19.6669192556323,19.8886508358973,10269.1731925508,0.0,1.0
2012-01-09,29.7,29.74,29.45,29.45,5900,19.9558422238564,19.9827187790401,19.7878637539587,19.7878637539587,8780.88722261592,0.0,1.0
2012-01-10,30.03,30.28,30.02,30.1,11700,20.1775738041215,20.3455522740193,20.1708546653256,20.2246077756929,17412.9458482383,0.0,1.0
2012-01-11,30.13,30.154,29.89,29.89,9800,20.2447651920806,20.2608911251908,20.0835058609788,20.0835058609788,14585.202505362,0.0,1.0
2012-01-12,30.38,30.48,30.287,30.3,6000,20.4127436619784,20.4799350499375,20.3502556711764,20.3589905516111,8929.7158196094,0.0,1.0
2012-01-13,30.1557,30.23,29.9,30.23,9400,20.2620333787861,20.3119565800397,20.0902249997747,20.3119565800397,13989.8881173881,0.0,1.0
2012-01-17,30.4631,30.6,30.27,30.27,10600,20.4685797053724,20.5605647154885,20.3388331352234,20.3388331352234,15775.83128131,0.0,1.0
2012-01-18,31.12,31.1258,30.61,30.68,28800,20.9099599328758,20.9138570333775,20.5672838542844,20.6143178258557,42862.6359341252,0.0,1.0
2012-01-19,31.15,31.25,31.118,31.118,10400,20.9301173492636,20.9973087372227,20.9086161051167,20.9086161051167,15478.1740873229,0.0,1.0
2012-01-20,31.25,31.31,31.13,31.13,9900,20.9973087372227,21.0376235699982,20.9166790716718,20.9166790716718,14734.0311023555,0.0,1.0
2012-01-23,31.4,31.57,31.24,31.24,40000,21.0980958191614,21.2123211786918,20.9905895984268,20.9905895984268,59531.4387973958,0.0,1.0
2012-01-24,31.25,31.35,31.08,31.08,35100,20.9973087372227,21.0645001251818,20.8830833776922,20.8830833776922,52238.8375447149,0.0,1.0
2012-01-25,31.5908,31.63,31.21,31.2596,20500,21.2262969873873,21.2526360114673,20.970432182039,21.0037591104668,30509.8623836655,0.0,1.0
2012-01-26,31.41,31.809,31.41,31.57,8100,21.1048149579573,21.3729085959141,21.1048149579573,21.2123211786918,12055.1163564727,0.0,1.0
2012-01-27,31.9492,31.9492,31.6811,31.6811,7000,21.4671109218328,21.4671109218328,21.2869708107144,21.2869708107144,10418.0017895443,0.0,1.0
2012-01-30,31.6,31.7392,31.341,31.52,15900,21.2324785950796,21.3260090071187,21.0584529002655,21.1787254847123,23663.7469219649,0.0,1.0
2012-01-31,31.9,31.929,31.69,31.69,16300,21.4340527589569,21.4535382614651,21.2929508442428,21.2929508442428,24259.0613099389,0.0,1.0
2012-02-01,32.76,32.779,32.45,32.45,18600,22.0118986954053,22.0246650591175,21.803605392732,21.803605392732,27682.1190407891,0.0,1.0
2012-02-02,32.84,33.03,32.81,32.84,15300,22.0656518057726,22.1933154428949,22.0454943893848,22.0656518057726,22770.7753400039,0.0,1.0
2012-02-03,33.1,33.28,33.03,33.03,15200,22.2403494144663,22.3612939127927,22.1933154428949,22.1933154428949,22621.9467430104,0.0,1.0
2012-02-06,33.37,33.37,33.02,33.02,21700,22.4217661619559,22.4217661619559,22.186596304099,22.186596304099,32295.8055475873,0.0,1.0
2012-02-07,33.32,33.3893,33.03,33.17,14400,22.3881704679763,22.434734099832,22.1933154428949,22.2873833860377,21431.3179670626,0.0,1.0
2012-02-08,33.5716,33.625,33.3982,33.51,23900,22.5572240000814,22.5931042012516,22.4407141333603,22.5158341050986,35570.0346814442,0.0,1.0
2012-02-09,33.6332,33.6332,33.42,33.51,8600,22.5986138950643,22.5986138950643,22.4553618559354,22.5158341050986,12799.2593414401,0.0,1.0
2012-02-10,33.09,33.18,32.94,33.18,25800,22.2336302756704,22.2941025248336,22.1328431937317,22.2941025248336,38397.7780243203,0.0,1.0
2012-02-13,33.481,33.64,33.357,33.45,7700,22.4963486025905,22.6031829094455,22.4130312815212,22.4755192723232,11459.8019684987,0.0,1.0
2012-02-14,33.38,33.399,33.1928,33.27,7500,22.4284853007518,22.441251664464,22.3027030224923,22.3545747739968,11162.1447745117,0.0,1.0
2012-02-15,33.533,33.664,33.46,33.52,10300,22.5312881243292,22.6193088425557,22.4822384111191,22.5225532438945,15329.3454903295,0.0,1.0
2012-02-16,33.945,33.949,33.36,33.36,6500,22.8081166427208,22.8108042982391,22.41504702316,22.41504702316,9673.85880457683,0.0,1.0
2012-02-17,34.2,34.28,33.95,34.04,13400,22.9794546820165,23.0332077923838,22.8114762121187,22.8719484612819,19943.0319971277,0.0,1.0
2012-02-21,33.92,34.2,33.78,34.2,12700,22.791318795731,22.9794546820165,22.6972508525882,22.9794546820165,18901.2318181732,0.0,1.0
2012-02-22,34.14,34.159,33.88,33.88,6000,22.939139849241,22.9519062129533,22.7644422405473,22.7644422405473,8929.71581960941,0.0,1.0
2012-02-23,33.99,34.076,33.8119,33.974,15600,22.8383527673024,22.8961373609472,22.7186849053472,22.8276021452289,23217.2611309844,0.0,1.0
2012-02-24,34.17,34.35,34.11,34.115,13700,22.9592972656288,23.0802417639552,22.9189824328533,22.9223420022513,20389.5177881081,0.0,1.0
2012-02-27,34.2099,34.22,33.892,34.12,9300,22.9861066294245,22.9928929596083,22.7725052071024,22.9257015716492,13841.0595203945,0.0,1.0
2012-02-28,34.424,34.43,34.2,34.28,14900,23.1299633910449,23.1339948743225,22.9794546820165,23.0332077923838,22175.46095203,0.0,1.0
2012-02-29,34.28,34.7999,34.28,34.63,16600,23.0332077923838,23.3825358183832,23.0332077923838,23.2683776502407,24705.5471009193,0.0,1.0
2012-03-01,34.72,34.74,34.5,34.52,12900,23.3288498994039,23.3422881769957,23.1810288458938,23.1944671234857,19198.8890121602,0.0,1.0
2012-03-02,34.52,34.76,34.37,34.76,6400,23.1944671234857,23.3557264545875,23.093680041547,23.3557264545875,9525.03020758334,0.0,1.0
2012-03-05,34.46,34.59,34.2199,34.59,29100,23.1541522907102,23.241501095057,22.9928257682204,23.241501095057,43309.1217251056,0.0,1.0
2012-03-06,33.32,33.7,33.2,33.7,18300,22.3881704679763,22.6434977422209,22.3075408024254,22.6434977422209,27235.6332498087,0.0,1.0
2012-03-07,33.49,33.64,33.32,33.64,31500,22.5023958275068,22.6031829094455,22.3881704679763,22.6031829094455,46881.0080529493,0.0,1.0
2012-03-08,34.04,34.04,33.7175,33.78,6100,22.8719484612819,22.8719484612819,22.6552562351138,22.6972508525882,9078.5444166029,0.0,1.0
2012-03-09,34.055,34.173,34.0294,34.03,88800,22.8820271694758,22.9613130072675,22.8648261741583,22.865229322486,132159.794130219,0.0,1.0
2012-03-12,33.75,33.87,33.55,33.87,11600,22.6770934362005,22.7577231017514,22.5427106602823,22.7577231017514,17264.1172512448,0.0,1.0
2012-03-13,34.48,34.48,33.7701,34.06,7500,23.167590568302,23.167590568302,22.6905989051803,22.8853867388738,11162.1447745118,0.0,1.0
2012-03-14,34.04,34.54,34.01,34.49,26500,22.8719484612819,23.2079054010775,22.8517910448942,23.1743097070979,39439.5782032749,0.0,1.0
2012-03-15,34.14,34.14,33.88,34.12,8600,22.939139849241,22.939139849241,22.7644422405473,22.9257015716492,12799.2593414402,0.0,1.0
2012-03-16,34.19,34.32,34.13,34.31,70700,22.9727355432206,23.0600843475674,22.9324207104451,23.0533652087715,105221.818074397,0.0,1.0
2012-03-19,33.9999,34.12,33.76,33.88,10100,22.8450047147103,22.9257015716492,22.6838125749964,22.7644422405473,15031.6882963425,0.0,1.0
2012-03-20,33.62,33.64,33.5,33.55,14000,22.5897446318537,22.6031829094455,22.5091149663027,22.5427106602823,20836.0035790885,0.0,1.0
2012-03-21,33.67,33.7,33.33,33.63,8500,22.6233403258332,22.6434977422209,22.3948896067722,22.5964637706496,12650.4307444467,0.0,1.0
2012-03-22,33.2,33.21,33.01,33.18,6300,22.3075408024254,22.3142599412213,22.1798771653031,22.2941025248336,9376.20161058986,0.0,1.0
2012-03-23,33.245,33.25,33.05,33.05,3000,22.337776927007,22.3411364964049,22.2067537204867,22.2067537204867,4464.85790980469,0.0,1.0
2012-03-26,33.758,33.78,33.44,33.47,20400,22.6824687472372,22.6972508525882,22.4688001335273,22.488957549915,30361.033786672,0.0,1.0
2012-03-27,33.728,33.89,33.728,33.88,10100,22.6623113308495,22.7711613793433,22.6623113308495,22.7644422405473,15031.6882963425,0.0,1.0
2012-03-28,33.382,33.79,33.2501,33.79,12500,22.429829128511,22.7039699913841,22.3412036877929,22.7039699913841,18603.5746241862,0.0,1.0
2012-03-29,33.24,33.24,32.943,33.16,3000,22.334417357609,22.334417357609,22.1348589353705,22.2806642472417,4464.8579098047,0.0,1.0
2012-03-30,33.21,33.5,33.21,33.36,4700,22.3142599412213,22.5091149663027,22.3142599412213,22.41504702316,6994.94405869402,0.0,1.0
2012-04-02,33.765,33.8099,33.0301,33.05,5700,22.6871721443944,22.717341077588,22.1933826342828,22.2067537204867,8483.23002862891,0.0,1.0
2012-04-03,33.72,33.92,33.586,33.77,8000,22.6569360198128,22.791318795731,22.5668995599476,22.6905317137923,11906.2877594792,0.0,1.0
2012-04-04,33.34,33.39,33.246,33.3193,11300,22.4016087455681,22.4352044395477,22.3384488408866,22.3877001282606,16817.6314602644,0.0,1.0
2012-04-05,33.43,33.43,33.301,33.34,2500,22.4620809947313,22.4620809947313,22.3754041042641,22.4016087455681,3720.71492483726,0.0,1.0
2012-04-09,33.0614,33.274,32.83,32.88,4600,22.2144135387141,22.3572624295151,22.0589326669767,22.0925283609562,6846.11546170052,0.0,1.0
2012-04-10,32.66,32.96,32.59,32.96,10100,21.9447073074462,22.1462814713235,21.8976733358748,22.1462814713235,15031.6882963425,0.0,1.0
2012-04-11,32.85,33.18,32.83,33.01,23600,22.0723709445685,22.2941025248336,22.0589326669767,22.1798771653031,35123.5488904636,0.0,1.0
2012-04-12,33.31,33.4,33.21,33.21,9300,22.3814513291804,22.4419235783436,22.3142599412213,22.3142599412213,13841.0595203946,0.0,1.0
2012-04-13,32.99,33.32,32.962,33.32,10000,22.1664388877112,22.3881704679763,22.1476252990827,22.3881704679763,14882.859699349,0.0,1.0
2012-04-16,32.831,32.9618,32.66,32.9618,5000,22.0596045808563,22.1474909163068,21.9447073074462,22.1474909163068,7441.42984967448,0.0,1.0
2012-04-17,33.19,33.1902,32.9399,32.99,5200,22.3008216636295,22.3009560464054,22.1327760023437,22.1664388877112,7739.08704366147,0.0,1.0
2012-04-18,33.219,33.219,32.93,32.93,2800,22.3203071661376,22.3203071661376,22.1261240549358,22.1261240549358,4167.20071581772,0.0,1.0
2012-04-19,33.1,33.4,33.0415,33.4,23900,22.2403494144663,22.4419235783436,22.2010424525102,22.4419235783436,35570.034681444,0.0,1.0
2012-04-20,33.4714,33.6293,33.4714,33.49,12400,22.4898982293464,22.5959934309339,22.4898982293464,22.5023958275068,18454.7460271928,0.0,1.0
2012-04-23,33.07,33.1209,32.884,33.0056,14400,22.2201919980785,22.2543924145497,22.0952160164746,22.1769207442329,21431.3179670626,0.0,1.0
2012-04-24,33.222,33.2799,33.02,33.02,7200,22.3223229077764,22.3612267214047,22.186596304099,22.186596304099,10715.6589835313,0.0,1.0
2012-04-25,33.62,33.68,33.48,33.57,7800,22.5897446318537,22.6300594646291,22.4956766887109,22.5561489378741,11608.6305654922,0.0,1.0
2012-04-26,33.5105,33.5105,33.32,33.3824,1600,22.5161700620384,22.5161700620384,22.3881704679763,22.4300978940628,2381.25755189584,0.0,1.0
2012-04-27,33.667,33.7532,33.438,33.61,6000,22.6213245841944,22.6792435606152,22.4674563057681,22.5830254930577,8929.71581960941,0.0,1.0
2012-04-30,33.59,33.6599,33.5,33.5626,3300,22.5695872154659,22.6165539956493,22.5091149663027,22.5511767751651,4911.34370078517,0.0,1.0
2012-05-01,33.951,34.13,33.57,33.81,3000,22.8121481259983,22.9324207104451,22.5561489378741,22.717408268976,4464.8579098047,0.0,1.0
2012-05-02,33.71,33.74,33.56,33.61,10000,22.6502168810169,22.6703742974046,22.5494297990782,22.5830254930577,14882.859699349,0.0,1.0
2012-05-03,33.4556,33.74,33.4556,33.64,27600,22.4792819900489,22.6703742974046,22.4792819900489,22.6031829094455,41076.6927702032,0.0,1.0
2012-05-04,33.01,33.193,33.01,33.0701,6500,22.1798771653031,22.3028374052682,22.1798771653031,22.2202591894665,9673.85880457683,0.0,1.0
2012-05-07,32.8077,32.8275,32.64,32.81,8100,22.0439489874618,22.0572528822777,21.9312690298544,22.0454943893848,12055.1163564727,0.0,1.0
2012-05-08,32.49,32.62,32.16,32.62,14600,21.8304819479157,21.9178307522625,21.6087503676506,21.9178307522625,21728.9751610495,0.0,1.0
2012-05-09,32.08,32.139,31.89,32.0,6800,21.5549972572833,21.5946401761792,21.427333620161,21.501244146916,10120.3445955573,0.0,1.0
2012-05-10,32.18,32.2756,32.18,32.24,18000,21.6221886452424,21.6864236121313,21.6221886452424,21.6625034780179,26789.1474588282,0.0,1.0
2012-05-11,32.05,32.39,32.05,32.09,7100,21.5348398408956,21.7632905599566,21.5348398408956,21.5617163960792,10566.8303865378,0.0,1.0
2012-05-14,31.3,31.46,31.23,31.46,13000,21.0309044312022,21.1384106519368,20.9838704596309,21.1384106519368,19347.7176091537,0.0,1.0
2012-05-15,30.782,31.21,30.68,31.01,11100,20.682853041574,20.970432182039,20.6143178258557,20.8360494061208,16519.9742662774,0.0,1.0
2012-05-16,30.559,30.79,30.45,30.75,11000,20.5330162464252,20.6882283526108,20.4597776335498,20.6613517974271,16371.1456692839,0.0,1.0
2012-05-17,30.3416,30.8453,30.3416,30.62,9200,20.3869421690021,20.7253851901522,20.3869421690021,20.5740029930803,13692.2309234011,0.0,1.0
2012-05-18,29.9595,30.3025,29.81,30.28,23000,20.1302038756103,20.3606703363101,20.0297527506115,20.3455522740193,34230.5773085027,0.0,1.0
2012-05-21,30.5273,30.53,30.04,30.04,17200,20.5117165764422,20.5135307439171,20.1842929429174,20.1842929429174,25598.5186828802,0.0,1.0
2012-05-22,30.12,30.629,29.99,30.41,13600,20.2380460532847,20.5800502179966,20.1506972489379,20.4329010783661,20240.6891911146,0.0,1.0
2012-05-23,29.8101,29.8101,29.34,29.7,15100,20.0298199419994,20.0298199419994,19.7139532272036,19.9558422238564,22473.118146017,0.0,1.0
2012-05-24,29.615,29.94,29.615,29.94,3500,19.8987295440912,20.1171015549583,19.8987295440912,20.1171015549583,5209.00089477215,0.0,1.0
2012-05-25,29.8499,29.888,29.75,29.75,2500,20.0565621144072,20.0821620332196,19.989437917836,19.989437917836,3720.71492483724,0.0,1.0
2012-05-29,30.37,30.51,30.2101,30.51,6100,20.4060245231825,20.5000924663253,20.2985854938359,20.5000924663253,9078.54441660288,0.0,1.0
2012-05-30,30.152,30.159,29.96,29.97,2600,20.2595472974316,20.2642506945888,20.1305398325501,20.137258971346,3869.54352183074,0.0,1.0
2012-05-31,30.54,30.55,30.21,30.27,9100,20.520249882713,20.5269690215089,20.2985183024479,20.3388331352234,13543.4023264076,0.0,1.0
2012-06-01,30.29,30.29,29.93,29.93,7600,20.3522714128152,20.3522714128152,20.1103824161624,20.1103824161624,11310.9733715052,0.0,1.0
2012-06-04,30.0525,30.23,29.985,30.11,26700,20.1926918664123,20.3119565800397,20.1473376795399,20.2313269144888,39737.2353972618,0.0,1.0
2012-06-05,30.008,30.11,29.92,29.92,3700,20.1627916987705,20.2313269144888,20.1036632773665,20.1036632773665,5506.65808875913,0.0,1.0
2012-06-06,30.7983,30.7983,30.5725,30.621,3600,20.6938052378114,20.6938052378114,20.5420870837997,20.5746749069599,5357.82949176563,0.0,1.0
2012-06-07,31.1,31.34,31.0305,31.34,20600,20.896521655284,21.0577809863859,20.8498236406524,21.0577809863859,30658.690980659,0.0,1.0
2012-06-08,30.8399,30.8508,30.5805,30.83,7900,20.7217568552024,20.7290807164899,20.5474623948364,20.7151049077944,11757.4591624857,0.0,1.0
2012-06-11,30.57,31.11,30.57,31.11,3100,20.5404072991007,20.9032407940799,20.5404072991007,20.9032407940799,4613.68650679819,0.0,1.0
2012-06-12,30.8401,30.9,30.71,30.74,3200,20.7218912379783,20.7621388793658,20.6344752422435,20.6546326586312,4762.51510379167,0.0,1.0
2012-06-13,30.919,31.1899,30.897,31.04,120400,20.774905243078,20.9569267130593,20.760123137727,20.8562068225086,179189.630780162,0.0,1.0
2012-06-14,30.95,31.08,30.78,30.8377,6700,20.7957345733453,20.8830833776922,20.6815092138149,20.7202786446673,9971.51599856385,0.0,1.0
2012-06-15,31.166,31.1677,30.92,30.92,15700,20.940867971337,20.9420102249323,20.7755771569576,20.7755771569576,23366.089727978,0.0,1.0
2012-06-18,31.398,31.49,31.16,31.16,9000,21.0967519914022,21.1585680683246,20.9368364880595,20.9368364880595,13394.5737294141,0.0,1.0
2012-06-19,32.1392,32.16,31.75,31.75,52800,21.5947745589551,21.6087503676506,21.3332656770183,21.3332656770183,78581.4992125627,0.0,1.0
2012-06-20,31.34,31.64,31.19,31.64,8300,21.3817099958229,21.5863849479207,21.279372519774,21.5863849479207,12165.6312825689,0.482099,1.0
2012-06-21,30.51,31.19,30.51,31.19,4400,20.8154426283522,21.279372519774,20.8154426283522,21.279372519774,6449.25031847027,0.0,1.0
2012-06-22,30.5001,30.609,30.5,30.52,3700,20.8086883549329,20.8829853625444,20.8086201299489,20.8222651267554,5423.23322235002,0.0,1.0
2012-06-25,30.245,30.34,30.04,30.34,19700,20.6346464206657,20.6994601554967,20.4947852033988,20.6994601554967,28875.052562242,0.0,1.0
2012-06-26,30.646,30.749,30.4315,30.52,16300,20.9082286066365,20.9785003401901,20.7618860158865,20.8222651267554,23891.5409525149,0.0,1.0
2012-06-27,30.978,30.9899,30.8001,30.9,3200,21.1347355536248,21.1428543267247,21.0133633070308,21.0815200660794,4690.36386797839,0.0,1.0
2012-06-28,30.713,30.799,30.55,30.73,7900,20.9539393459384,21.0126128322064,20.8427326219652,20.9655375932239,11579.3357990716,0.0,1.0
2012-06-29,31.76,31.87,31.71,31.79,19500,21.6682549287599,21.7433024111958,21.6341424367436,21.6887224239697,28581.9048204933,0.0,1.0
2012-07-02,32.2481,32.2481,32.0,32.03,24100,22.0012610758231,22.0012610758231,21.8319948904382,21.852462385648,35324.3028807122,0.0,1.0
2012-07-03,32.59,32.6599,32.382,32.6599,4100,22.2345222962306,22.2822115600694,22.0926143294428,22.2822115600694,6009.52870584732,0.0,1.0
2012-07-05,32.251,32.419,32.0701,32.4055,7600,22.0032396003601,22.1178575735348,21.879820604245,22.1086472006905,11139.6141864486,0.0,1.0
2012-07-06,31.973,32.02,31.858,31.95,14900,21.8135741447494,21.8456398872447,21.7351154131119,21.7978823984219,21839.5067602743,0.0,1.0
2012-07-09,31.878,32.09,31.84,32.09,5500,21.7487604099184,21.8933973760675,21.722834915986,21.8933973760675,8061.56289808785,0.0,1.0
2012-07-10,31.79,32.15,31.66,32.15,5300,21.6887224239697,21.9343323664871,21.6000299447273,21.9343323664871,7768.4151563392,0.0,1.0
2012-07-11,31.99,32.1,31.873,31.97,3500,21.8251723920349,21.9002198744708,21.7453491607168,21.8115273952284,5130.08548060136,0.0,1.0
2012-07-12,31.895,31.951,31.5,31.59,18900,21.7603586572039,21.7985646482622,21.4908699702751,21.5522724559044,27702.4615952474,0.0,1.0
2012-07-13,32.21,32.236,31.9,31.9,8000,21.9752673569067,21.9930058527552,21.7637699064056,21.7637699064056,11725.909669946,0.0,1.0
2012-07-16,32.197,32.22,32.0,32.0601,11500,21.9663981089824,21.9820898553099,21.8319948904382,21.8729981058418,16855.9951505474,0.0,1.0
2012-07-17,32.568,32.58,32.24,32.31,14600,22.2195127997435,22.2276997978274,21.9957348521165,22.0434923409393,21399.7851476513,0.0,1.0
2012-07-18,32.7481,32.7585,32.5901,32.5901,5200,22.3423859959862,22.3494813943256,22.2345905212147,22.2345905212147,7621.84128546488,0.0,1.0
2012-07-19,32.94,32.949,32.854,32.8984,8000,22.4733097403448,22.4794499889077,22.4146362540767,22.4449281469872,11725.909669946,0.0,1.0
2012-07-20,32.52,32.6058,32.52,32.55,2300,22.1867648074078,22.2453018437078,22.1867648074078,22.2072323026176,3371.19903010947,0.0,1.0
2012-07-23,32.094,32.094,31.8041,32.0,21400,21.8961263754288,21.8961263754288,21.6983421467183,21.8319948904382,31366.8083671055,0.0,1.0
2012-07-24,31.933,32.18,31.837,32.18,13800,21.7862841511363,21.9547998616969,21.720788166465,21.9547998616969,20227.1941806568,0.0,1.0
2012-07-25,31.9907,32.24,31.866,32.24,16100,21.8256499669231,21.9957348521165,21.7405734118345,21.9957348521165,23598.3932107663,0.0,1.0
2012-07-26,32.383,32.474,32.19,32.2,11000,22.0932965792831,22.1553813147528,21.9616223601002,21.9684448585034,16123.1257961757,0.0,1.0
2012-07-27,33.2,33.201,32.51,32.51,12700,22.6506946988296,22.6513769486699,22.1799423090045,22.1799423090045,18614.8816010392,0.0,1.0
2012-07-30,33.098,33.1001,32.9,32.9,6600,22.5811052151163,22.582537939781,22.4460197467317,22.4460197467317,9673.87547770544,0.0,1.0
2012-07-31,32.68,33.09,32.68,33.09,13800,22.29592478186,22.5756472163937,22.29592478186,22.5756472163937,20227.1941806568,0.0,1.0
2012-08-01,32.86,33.052,32.7658,32.9632,19100,22.4187297531187,22.5497217224613,22.35446181816,22.4891379366404,27995.609336996,0.0,1.0
2012-08-02,32.68,33.09,32.58,33.09,23700,22.29592478186,22.5756472163937,22.2276997978274,22.5756472163937,34738.0073972149,0.0,1.0
2012-08-03,33.49,33.49,33.2701,33.4,19800,22.8485471525242,22.8485471525242,22.6985204126365,22.7871446668948,29021.6264331163,0.0,1.0
2012-08-06,33.44,33.61,33.25,33.61,13500,22.8144346605079,22.9304171333633,22.6848071908459,22.9304171333633,19787.4725680338,0.0,1.0
2012-08-07,33.11,33.43,33.11,33.43,26400,22.5892922132003,22.8076121621046,22.5892922132003,22.8076121621046,38695.5019108216,0.0,1.0
2012-08-08,33.166,33.2799,33.0501,33.07,17800,22.6274982042585,22.7052064610717,22.5484254477647,22.5620022195872,26090.1490156298,0.0,1.0
2012-08-09,33.2811,34.24,33.1611,33.24,13600,22.7060251608801,23.3602345327688,22.6241551800409,22.6779846924427,19934.0464389081,0.0,1.0
2012-08-10,33.49,33.5582,33.16,33.33,22300,22.8485471525242,22.8950765916344,22.6234047052166,22.739387178072,32685.9732049744,0.0,1.0
2012-08-13,33.2695,33.43,33.1401,33.4,6300,22.6981110627323,22.8076121621046,22.6098279333941,22.7871446668948,9234.15386508244,0.0,1.0
2012-08-14,33.3516,33.509,33.35,33.48,6300,22.7541237746231,22.8615098994904,22.7530321748785,22.8417246541209,9234.15386508243,0.0,1.0
2012-08-15,33.3411,33.42,33.3013,33.4,57300,22.7469601512996,22.8007896637014,22.7198066076547,22.7871446668948,83986.8280109881,0.0,1.0
2012-08-16,33.2576,33.43,33.17,33.43,8600,22.6899922896324,22.8076121621046,22.6302272036198,22.8076121621046,12605.3528951919,0.0,1.0
2012-08-17,32.96,33.1,32.93,33.1,6000,22.4869547371513,22.582469714797,22.4664872419415,22.582469714797,8794.43225245949,0.0,1.0
2012-08-20,33.13,33.13,32.63,32.63,24700,22.6029372100068,22.6029372100068,22.2618122898437,22.2618122898437,36203.7461059581,0.0,1.0
2012-08-21,32.93,33.25,32.8752,33.15,13900,22.4664872419415,22.6848071908459,22.4290999506917,22.6165822068133,20373.7680515312,0.0,1.0
2012-08-22,32.8,33.0585,32.64,32.64,20300,22.3777947626991,22.5541563464235,22.2686347882469,22.2686347882469,29754.4957874879,0.0,1.0
2012-08-23,32.6907,33.03,32.6907,33.03,66900,22.3032248551515,22.5347122259742,22.3032248551515,22.5347122259742,98057.9196149231,0.0,1.0
2012-08-24,32.9,32.9599,32.58,32.58,16800,22.4460197467317,22.4868865121673,22.2276997978274,22.2276997978274,24624.4103068866,0.0,1.0
2012-08-27,32.71,32.9,32.69,32.72,19200,22.3163922770698,22.4460197467317,22.3027472802632,22.323214775473,28142.1832078703,0.0,1.0
2012-08-28,32.46,32.73,32.45,32.73,42800,22.1458298169882,22.3300372738763,22.139007318585,22.3300372738763,62733.616734211,0.0,1.0
2012-08-29,32.196,32.2599,32.19,32.25,14200,21.9657158591421,22.009311623939,21.9616223601002,22.0025573505197,20813.4896641541,0.0,1.0
2012-08-30,31.979,31.979,31.7801,31.97,8200,21.8176676437913,21.8176676437913,21.6819681505504,21.8115273952284,12019.0574116946,0.0,1.0
2012-08-31,32.08,32.16,31.92,31.9957,15300,21.8865748776643,21.9411548648904,21.7774149032121,21.8290612161248,22425.8022437716,0.0,1.0
2012-09-04,32.0299,32.11,31.758,32.11,6200,21.8523941606639,21.9070423728741,21.6668904290792,21.9070423728741,9087.57999420814,0.0,1.0
2012-09-05,31.95,32.029,31.836,31.9,9600,21.7978823984219,21.8517801358076,21.7201059166247,21.7637699064056,14071.0916039351,0.0,1.0
2012-09-06,32.55,32.67,32.295,32.295,30500,22.2072323026176,22.2891022834567,22.0332585933344,22.0332585933344,44705.030616669,0.0,1.0
2012-09-07,33.08,33.18,32.72,32.72,39000,22.5688247179905,22.6370497020231,22.323214775473,22.323214775473,57163.8096409865,0.0,1.0
2012-09-10,32.73,32.9488,32.73,32.88,11100,22.3300372738763,22.4793135389397,22.3300372738763,22.4323747499252,16269.69966705,0.0,1.0
2012-09-11,32.76,32.959,32.76,32.82,15000,22.3505047690861,22.486272487311,22.3505047690861,22.3914397595057,21986.0806311487,0.0,1.0
2012-09-12,31.95,32.25,31.95,32.24,36000,21.7978823984219,22.0025573505197,21.7978823984219,21.9957348521165,52766.5935147568,0.0,1.0
2012-09-13,32.64,32.75,31.94,32.09,14100,22.2686347882469,22.3436822706828,21.7910599000186,21.8933973760675,20666.9157932798,0.0,1.0
2012-09-14,32.7825,33.24,32.74,32.74,25500,22.3658553904934,22.6779846924427,22.3368597722796,22.3368597722796,37376.3370729528,0.0,1.0
2012-09-17,32.76,32.849,32.67,32.84,18500,22.3505047690861,22.4112250048751,22.2891022834567,22.4050847563122,27116.16611175,0.0,1.0
2012-09-18,32.85,32.87,32.6478,32.87,3700,22.4119072547154,22.425552251522,22.2739563370015,22.425552251522,5423.23322235002,0.0,1.0
2012-09-19,32.89,33.03,32.74,32.8,28100,22.4391972483285,22.5347122259742,22.3368597722796,22.3777947626991,41187.2577156852,0.0,1.0
2012-09-20,32.64,32.67,32.54,32.6,4400,22.2686347882469,22.2891022834567,22.2004098042143,22.2413447946339,6449.25031847029,0.0,1.0
2012-09-21,32.59,32.75,32.52,32.66,10100,22.2345222962306,22.3436822706828,22.1867648074078,22.2822797850535,14803.9609583068,0.0,1.0
2012-09-24,32.59,32.612,32.36,32.36,16200,22.2345222962306,22.2495317927178,22.0776048329556,22.0776048329556,23744.9670816406,0.0,1.0
2012-09-25,32.37,32.6,32.3401,32.6,5200,22.0844273313589,22.2413447946339,22.0640280611331,22.2413447946339,7621.84128546487,0.0,1.0
2012-09-26,32.41,32.4262,32.22,32.2501,10000,22.1117173249719,22.1227697723852,21.9820898553099,22.0026255755038,14657.3870874325,0.0,1.0
2012-09-27,32.8492,32.85,32.56,32.82,12200,22.4113614548432,22.4119072547154,22.2140548010208,22.3914397595057,17882.0122466676,0.0,1.0
2012-09-28,32.6251,32.78,32.5701,32.78,3900,22.2584692656261,22.3641497658926,22.2209455244081,22.3641497658926,5716.38096409866,0.0,1.0
2012-10-01,32.9105,33.0143,32.91,32.99,5200,22.4531833700552,22.524000903481,22.452842245135,22.5074222323611,7621.84128546487,0.0,1.0
2012-10-02,32.98,33.1,32.8833,33.1,4600,22.5005997339578,22.582469714797,22.4346261743983,22.582469714797,6742.39806021894,0.0,1.0
2012-10-03,32.82,33.04,32.81,33.04,5100,22.3914397595057,22.5415347243774,22.3846172611024,22.5415347243774,7475.26741459054,0.0,1.0
2012-10-04,33.1112,33.23,32.97,32.97,4000,22.5901109130086,22.6711621940394,22.4937772355546,22.4937772355546,5862.95483497299,0.0,1.0
2012-10-05,33.4,33.61,33.39,33.43,12800,22.7871446668948,22.9304171333633,22.7803221684916,22.8076121621046,18761.4554719136,0.0,1.0
2012-10-08,33.16,33.25,33.06,33.06,2000,22.6234047052166,22.6848071908459,22.5551797211839,22.5551797211839,2931.47741748649,0.0,1.0
2012-10-09,32.8101,32.93,32.76,32.93,4500,22.3846854860864,22.4664872419415,22.3505047690861,22.4664872419415,6595.82418934461,0.0,1.0
2012-10-10,32.72,32.9737,32.72,32.94,3700,22.323214775473,22.4963015599638,22.323214775473,22.4733097403448,5423.23322235002,0.0,1.0
2012-10-11,32.97,33.04,32.88,32.91,4400,22.4937772355546,22.5415347243774,22.4323747499252,22.452842245135,6449.25031847028,0.0,1.0
2012-10-12,32.9,32.94,32.77,32.84,5100,22.4460197467317,22.4733097403448,22.3573272674893,22.4050847563122,7475.26741459057,0.0,1.0
2012-10-15,32.8843,32.9565,32.82,32.82,4200,22.4353084242386,22.4845668627102,22.3914397595057,22.3914397595057,6156.10257672164,0.0,1.0
2012-10-16,33.22,33.34,33.175,33.175,11700,22.6643396956361,22.7462096764753,22.6336384528215,22.6336384528215,17149.142892296,0.0,1.0
2012-10-17,33.6274,33.64,33.47,33.51,4000,22.942288280585,22.9508846285731,22.8349021557177,22.8621921493307,5862.95483497299,0.0,1.0
2012-10-18,33.29,33.384,33.2028,33.33,23400,22.712097184459,22.7762286694496,22.6526049983825,22.739387178072,34298.2857845919,0.0,1.0
2012-10-19,33.1365,33.49,33.0396,33.49,3400,22.6073718339689,22.8485471525242,22.5412618244413,22.8485471525242,4983.51160972703,0.0,1.0
2012-10-22,33.2366,33.39,33.16,33.16,6700,22.6756650429855,22.7803221684916,22.6234047052166,22.6234047052166,9820.44934857977,0.0,1.0
2012-10-23,33.07,33.14,32.65,32.65,20800,22.5620022195872,22.60975970841,22.2754572866502,22.2754572866502,30487.3651418595,0.0,1.0
2012-10-24,33.04,33.35,33.04,33.0717,10300,22.5415347243774,22.7530321748785,22.5415347243774,22.5631620443158,15097.1087000554,0.0,1.0
2012-10-25,33.2099,33.2598,33.06,33.259,8500,22.6574489722488,22.6914932392811,22.5551797211839,22.6909474394089,12458.7790243176,0.0,1.0
2012-10-26,33.19,33.19,33.1068,33.1137,2800,22.6438722004263,22.6438722004263,22.5871090137112,22.5918165376095,4104.0683844811,0.0,1.0
2012-10-31,33.168,33.58,33.08,33.58,25800,22.6288627039392,22.9099496381536,22.5688247179905,22.9099496381536,37816.0586855757,0.0,1.0
2012-11-01,33.66,33.75,33.4275,33.54,20700,22.9645296253797,23.025932111009,22.8059065375038,22.8826596445405,30340.7912709851,0.0,1.0
2012-11-02,33.2699,33.59,33.19,33.59,6800,22.6983839626684,22.9167721365568,22.6438722004263,22.9167721365568,9967.02321945408,0.0,1.0
2012-11-05,33.34,33.36,33.2236,33.36,5300,22.7462096764753,22.7598546732818,22.6667957950613,22.7598546732818,7768.4151563392,0.0,1.0
2012-11-06,33.18,33.3,33.036,33.22,39600,22.6370497020231,22.7189196828622,22.5388057250161,22.6643396956361,58043.2528662325,0.0,1.0
2012-11-07,32.79,33.04,32.645,33.04,10900,22.3709722642959,22.5415347243774,22.2720460374486,22.5415347243774,15976.5519253014,0.0,1.0
2012-11-08,32.5199,32.8959,32.4501,32.8959,13500,22.1866965824238,22.4432225223864,22.139075543569,22.4432225223864,19787.4725680338,0.0,1.0
2012-11-09,32.58,32.7032,32.3291,32.56,5600,22.2276997978274,22.3117529781556,22.0565233128895,22.2140548010208,8208.13676896217,0.0,1.0
2012-11-12,32.53,32.71,32.53,32.71,1600,22.1935873058111,22.3163922770698,22.1935873058111,22.3163922770698,2345.18193398919,0.0,1.0
2012-11-13,32.15,32.2799,32.15,32.2,3500,21.9343323664871,22.0229566207455,21.9343323664871,21.9684448585034,5130.08548060136,0.0,1.0
2012-11-14,31.79,32.2569,31.78,32.2569,2800,21.6887224239697,22.007264874418,21.6818999255664,22.007264874418,4104.06838448108,0.0,1.0
2012-11-15,31.83,32.11,31.74,32.11,16500,21.7160124175827,21.9070423728741,21.6546099319534,21.9070423728741,24184.6886942636,0.0,1.0
2012-11-16,32.02,32.32,31.86,32.32,23600,21.8456398872447,22.0503148393426,21.7364799127925,22.0503148393426,34591.4335263406,0.0,1.0
2012-11-19,32.43,32.61,32.28,32.28,10100,22.1253623217784,22.2481672930372,22.0230248457295,22.0230248457295,14803.9609583068,0.0,1.0
2012-11-20,32.41,32.4473,32.2752,32.4,7100,22.1117173249719,22.1371652440161,22.0197500464959,22.1048948265687,10406.7448320771,0.0,1.0
2012-11-21,32.34,32.37,32.1316,32.1316,25100,22.0639598361491,22.0844273313589,21.9217789694251,21.9217789694251,36790.0415894555,0.0,1.0
2012-11-23,32.73,32.83,32.19,32.19,5500,22.3300372738763,22.3982622579089,21.9616223601002,21.9616223601002,8061.56289808785,0.0,1.0
2012-11-26,32.998,33.039,32.7243,33.01,6300,22.5128802310837,22.5408524745371,22.3261484497864,22.5210672291676,9234.15386508246,0.0,1.0
2012-11-27,32.5124,32.91,32.44,32.7026,3700,22.1815797086213,22.452842245135,22.1321848201817,22.3113436282514,5423.23322235002,0.0,1.0
2012-11-28,32.78,32.78,32.4,32.65,46300,22.3641497658926,22.3641497658926,22.1048948265687,22.2754572866502,67863.7022148123,0.0,1.0
2012-11-29,32.63,32.65,32.4601,32.65,5100,22.2618122898437,22.2754572866502,22.1458980419723,22.2754572866502,7475.26741459055,0.0,1.0
2012-11-30,32.58,32.62,32.53,32.58,5400,22.2276997978274,22.2549897914404,22.1935873058111,22.2276997978274,7914.98902721352,0.0,1.0
2012-12-03,32.5344,32.66,32.51,32.6,5900,22.1965892051085,22.2822797850535,22.1799423090045,22.2413447946339,8647.85838158515,0.0,1.0
2012-12-04,32.6,32.73,32.6,32.6301,11500,22.2413447946339,22.3300372738763,22.2413447946339,22.2618805148277,16855.9951505473,0.0,1.0
2012-12-05,32.84,32.96,32.62,32.79,7300,22.4050847563122,22.4869547371513,22.2549897914404,22.3709722642959,10699.8925738257,0.0,1.0
2012-12-06,33.08,33.08,32.87,32.9,11400,22.5688247179905,22.5688247179905,22.425552251522,22.4460197467317,16709.421279673,0.0,1.0
2012-12-07,33.0801,33.15,33.0,33.02,3400,22.5688929429745,22.6165822068133,22.5142447307644,22.5278897275709,4983.51160972704,0.0,1.0
2012-12-10,33.47,33.47,33.31,33.31,15500,22.8349021557177,22.8349021557177,22.7257421812655,22.7257421812655,22718.9499855203,0.0,1.0
2012-12-11,33.589,33.61,33.36,33.36,8800,22.9160898867165,22.9304171333633,22.7598546732818,22.7598546732818,12898.5006369406,0.0,1.0
2012-12-12,33.6475,33.76,33.36,33.36,4700,22.9560015023756,23.0327546094123,22.7598546732818,22.7598546732818,6888.97193109325,0.0,1.0
2012-12-13,33.19,33.53,33.17,33.42,14000,22.6438722004263,22.8758371461373,22.6302272036198,22.8007896637014,20520.3419224055,0.0,1.0
2012-12-14,33.47,33.52,33.26,33.26,10000,22.8349021557177,22.869014647734,22.6916296892492,22.6916296892492,14657.3870874324,0.0,1.0
2012-12-17,33.28,33.28,33.0337,33.25,10800,22.9667216941166,22.9667216941166,22.7967486306172,22.9460185195126,15649.7738243623,0.383213,1.0
2012-12-18,33.47,33.501,33.2,33.2,17300,23.0978417999424,23.1192350803666,22.9115132285058,22.9115132285058,25068.6191816174,0.0,1.0
2012-12-19,33.64,33.662,33.54,33.54,9900,23.2151597893655,23.2303421174085,23.1461492073519,23.1461492073519,14345.6260056654,0.0,1.0
2012-12-20,33.9064,33.98,33.75,33.75,12600,23.3990039798496,23.4497957682116,23.2910714295804,23.2910714295804,18258.069461756,0.0,1.0
2012-12-21,33.8461,33.8461,33.5701,33.5701,9600,23.3573905988955,23.3573905988955,23.166921392538,23.166921392538,13910.9100660998,0.0,1.0
2012-12-24,33.57,33.62,33.44,33.6001,7100,23.166852381956,23.2013576729628,23.0771386253383,23.1876245671421,10288.2772363863,0.0,1.0
2012-12-26,33.87,34.0572,33.71,34.0,37100,23.3738841279967,23.5030719375261,23.263467196775,23.4635978846143,53759.8711929482,0.0,1.0
2012-12-27,33.75,34.08,33.6,34.08,11700,23.4092127152469,23.6381027951293,23.3051717698458,23.6381027951293,16868.3588296333,0.171193,1.0
2012-12-28,34.02,34.1,33.78,33.78,40300,23.5964864169689,23.6519749211828,23.4300209043271,23.4300209043271,58102.1248576259,0.0,1.0
2012-12-31,34.24,34.3,33.866,34.16,12500,23.7490798035572,23.7906961817176,23.4896710463571,23.6935912993432,18021.7508863604,0.0,1.0
2013-01-02,34.91,34.91,34.69,34.69,5600,24.2137960263487,24.2137960263487,24.0612026397604,24.0612026397604,8073.74439708946,0.0,1.0
2013-01-03,34.77,35.08,34.71,34.97,38700,24.1166911439744,24.3317090978033,24.0750747658139,24.2554124045092,55795.3407441717,0.0,1.0
2013-01-04,35.0272,35.0463,34.7608,34.92,10800,24.2950866850221,24.3083345654032,24.1103099659898,24.2207320893755,15570.7927658154,0.0,1.0
2013-01-07,34.7,34.77,34.5621,34.77,7000,24.0681387027872,24.1166911439744,23.9724903936484,24.1166911439744,10092.1804963618,0.0,1.0
2013-01-08,34.276,34.61,34.2235,34.61,3900,23.7740496304534,24.0057141355465,23.737635299563,24.0057141355465,5622.78627654445,0.0,1.0
2013-01-09,34.722,34.7963,34.36,34.36,15300,24.083398041446,24.1349329897347,23.832312559878,23.832312559878,22058.6230849051,0.0,1.0
2013-01-10,35.11,35.11,34.838,34.94,18900,24.3525172868835,24.3525172868835,24.1638563725562,24.2346042154289,27248.8873401769,0.0,1.0
2013-01-11,35.09,35.09,34.8501,35.0,14800,24.33864516083,24.33864516083,24.1722490088186,24.2762205935894,21337.7530494507,0.0,1.0
2013-01-14,35.066,35.14,35.0332,35.13,11000,24.3219986095659,24.3733254759637,24.2992483228382,24.366389412937,15859.1407799971,0.0,1.0
2013-01-15,35.237,35.24,35.0201,35.16,16400,24.4406052873231,24.4426861062311,24.2901620802731,24.3871976020172,23644.5371629049,0.0,1.0
2013-01-16,35.3099,35.33,35.125,35.16,11200,24.491169186788,24.5051106734718,24.3629213814236,24.3871976020172,16147.4887941789,0.0,1.0
2013-01-17,35.4256,35.5701,35.4256,35.56,12100,24.5714194360074,24.6716455467438,24.5714194360074,24.6646401230868,17445.0548579969,0.0,1.0
2013-01-18,35.6476,35.6476,35.28,35.48,47700,24.7254000352011,24.7254000352011,24.4704303583381,24.6091516188729,68771.0013823511,0.0,1.0
2013-01-22,36.0,36.06,35.82,35.96,25200,24.9698268962634,25.0114432744238,24.8449777617821,24.9420826441564,36331.8497869025,0.0,1.0
2013-01-23,35.8254,35.95,35.7401,35.95,44700,24.8487232358165,24.9351465811297,24.7895586181984,24.9351465811297,64445.7811696248,0.0,1.0
2013-01-24,35.73,35.97,35.631,35.76,16700,24.7825531945414,24.9490187071831,24.7138861705767,24.8033613836216,24077.0591841775,0.0,1.0
2013-01-25,35.7348,35.8099,35.6201,35.8099,5200,24.7858825047942,24.837972338125,24.7063258618775,24.837972338125,7497.04836872593,0.0,1.0
2013-01-28,35.667,35.98,35.62,35.98,25300,24.7388559974729,24.9559547702099,24.7062565012473,24.9559547702099,36476.0237939935,0.0,1.0
2013-01-29,36.1,36.1899,35.864,35.88,17100,25.0391875265308,25.1015427331412,24.8754964390997,24.8865941399425,24653.755212541,0.0,1.0
2013-01-30,36.1772,36.19,35.99,36.17,31800,25.0927339330972,25.1016120937714,24.9628908332366,25.0877399677179,45847.3342549008,0.0,1.0
2013-01-31,36.0938,36.32,36.04,36.32,16100,25.0348871674542,25.191780913119,24.9975711483703,25.191780913119,23212.0151416322,0.0,1.0
2013-02-01,36.54,36.6,36.3036,36.3036,10000,25.3443742997073,25.3859906778678,25.1804057697552,25.1804057697552,14417.4007090883,0.0,1.0
2013-02-04,36.16,36.55,36.08,36.55,27300,25.0808039046912,25.3513103627341,25.0253154004773,25.3513103627341,39359.5039358111,0.0,1.0
2013-02-05,36.32,36.52,36.272,36.272,8600,25.191780913119,25.3305021736538,25.1584878105907,25.1584878105907,12398.964609816,0.0,1.0
2013-02-06,36.51,36.51,36.3,36.34,4000,25.3235661106271,25.3235661106271,25.1779087870656,25.2056530391725,5766.96028363533,0.0,1.0
2013-02-07,36.55,36.6,36.29,36.41,18800,25.3513103627341,25.3859906778678,25.1709727240388,25.2542054803597,27104.713333086,0.0,1.0
2013-02-08,36.679,36.69,36.54,36.6895,3500,25.440785575779,25.4484152451084,25.3443742997073,25.4480684419571,5046.09024818091,0.0,1.0
2013-02-11,36.44,36.72,36.3433,36.72,4800,25.2750136694399,25.4692234341886,25.2079419399713,25.4692234341886,6920.3523403624,0.0,1.0
2013-02-12,36.4616,36.66,36.35,36.66,8000,25.2899955655777,25.4276070560282,25.2125891021993,25.4276070560282,11533.9205672706,0.0,1.0
2013-02-13,36.8999,36.9535,36.67,36.67,4500,25.5940032080397,25.631180505863,25.4345431190549,25.4345431190549,6487.83031908974,0.0,1.0
2013-02-14,36.91,36.91,36.6,36.86,8000,25.6010086316967,25.6010086316967,25.3859906778678,25.566328316563,11533.9205672706,0.0,1.0
2013-02-15,36.45,36.78,36.4331,36.78,16500,25.2819497324667,25.5108398123491,25.2702277859515,25.5108398123491,23788.7111699957,0.0,1.0
2013-02-19,36.5576,36.6763,36.32,36.32,7000,25.3565817706344,25.4389128387618,25.191780913119,25.191780913119,10092.1804963618,0.0,1.0
2013-02-20,36.3628,36.62,36.33,36.62,7700,25.2214672628735,25.3998628039212,25.1987169761458,25.3998628039212,11101.398545998,0.0,1.0
2013-02-21,35.8644,36.31,35.73,36.31,18600,24.8757738816208,25.1848448500923,24.7825531945414,25.1848448500923,26816.3653189042,0.0,1.0
2013-02-22,36.01,36.12,35.87,36.12,112100,24.9767629592901,25.0530596525842,24.8796580769157,25.0530596525842,161619.06194888,0.0,1.0
2013-02-25,35.84,36.33,35.84,36.23,21100,24.8588498878355,25.1987169761458,24.8588498878355,25.1293563458784,30420.7154961764,0.0,1.0
2013-02-26,35.818,35.933,35.6696,35.79,6700,24.8435905491767,24.9233552739842,24.7406593738599,24.8241695727018,9659.65847508917,0.0,1.0
2013-02-27,36.2563,36.2563,35.938,35.938,15800,25.1475981916387,25.1475981916387,24.9268233054976,24.9268233054976,22779.4931203596,0.0,1.0
2013-02-28,36.12,36.28,36.12,36.28,3400,25.0530596525842,25.1640366610121,25.0530596525842,25.1640366610121,4901.91624109004,0.0,1.0
2013-03-01,36.1399,36.1399,35.94,35.94,2900,25.0668624180075,25.0668624180075,24.9282105181029,24.9282105181029,4181.0462056356,0.0,1.0
2013-03-04,36.24,36.24,35.9545,36.14,22200,25.1362924089051,25.1362924089051,24.9382678094917,25.0669317786377,32006.6295741761,0.0,1.0
2013-03-05,36.46,36.63,36.23,36.32,12300,25.2888857954934,25.406798866948,25.1293563458784,25.191780913119,17733.4028721786,0.0,1.0
2013-03-06,36.49,36.5299,36.264,36.34,12900,25.3096939845736,25.3373688760503,25.1529389601693,25.2056530391725,18598.4469147239,0.0,1.0
2013-03-07,36.62,36.62,36.51,36.58,9200,25.3998628039212,25.3998628039212,25.3235661106271,25.3721185518143,13264.0086523613,0.0,1.0
2013-03-08,36.64,36.8,36.58,36.75,92900,25.4137349299747,25.5247119384026,25.3721185518143,25.4900316232689,133937.652587431,0.0,1.0
2013-03-11,36.32,36.79,36.27,36.79,83600,25.191780913119,25.5177758753758,25.1571005979853,25.5177758753758,120529.469927979,0.0,1.0
2013-03-12,35.95,36.17,35.89,36.17,20200,24.9351465811297,25.0877399677179,24.8935302029692,25.0877399677179,29123.1494323584,0.0,1.0
2013-03-13,35.68,35.97,35.651,35.97,16500,24.7478728794077,24.9490187071831,24.7277582966301,24.9490187071831,23788.7111699957,0.0,1.0
2013-03-14,35.83,35.9025,35.6939,35.89,9900,24.8519138248088,24.9022002817527,24.7575140070149,24.8935302029692,14273.2267019974,0.0,1.0
2013-03-15,35.4,35.71,35.28,35.71,18000,24.553663114659,24.7686810684879,24.4704303583381,24.7686810684879,25951.3212763589,0.0,1.0
2013-03-18,35.27,35.41,35.02,35.31,25700,24.4634942953114,24.5605991776857,24.2900927196429,24.4912385474183,37052.7198223569,0.0,1.0
2013-03-19,35.22,35.52,35.054,35.43,28000,24.4288139801777,24.6368958709799,24.3136753339338,24.5744713037392,40368.7219854472,0.0,1.0
2013-03-20,35.18,35.27,35.09,35.27,13700,24.4010697280707,24.4634942953114,24.33864516083,24.4634942953114,19751.838971451,0.0,1.0
2013-03-21,34.91,35.17,34.9,35.15,20800,24.2137960263487,24.394133665044,24.206859963322,24.3802615389905,29988.1934749037,0.0,1.0
2013-03-22,35.07,35.1399,34.9601,35.1,4900,24.3247730347766,24.3732561153335,24.2485457021127,24.3455812238568,7064.52634745326,0.0,1.0
2013-03-25,34.9699,35.189,34.9,34.95,11400,24.2553430438789,24.4073121847948,24.206859963322,24.2415402784557,16435.8368083607,0.0,1.0
2013-03-26,35.3099,35.339,35.03,35.03,11500,24.491169186788,24.5113531301959,24.2970287826696,24.2970287826696,16580.0108154516,0.0,1.0
2013-03-27,35.42,35.48,35.1609,35.24,30100,24.5675352407125,24.6091516188729,24.3878218476896,24.4426861062311,43396.3761343558,0.0,1.0
2013-03-28,35.62,35.74,35.4636,35.5,7900,24.7062565012473,24.7894892575681,24.597776475509,24.6230237449264,11389.7465601797,0.0,1.0
2013-04-01,35.53,35.82,35.51,35.74,19200,24.6438319340066,24.8449777617821,24.6299598079531,24.7894892575681,27681.4093614496,0.0,1.0
2013-04-02,35.8105,35.9799,35.7848,35.81,8500,24.8383885019066,24.9558854095796,24.8205628199279,24.8380416987553,12254.7906027251,0.0,1.0
2013-04-03,35.67,35.7699,35.581,35.7699,4400,24.740936816381,24.8102280860181,24.679205855443,24.8102280860181,6343.65631199885,0.0,1.0
2013-04-04,35.6799,35.7599,35.5504,35.5701,5200,24.7478035187774,24.8032920229913,24.6579815025811,24.6716455467438,7497.04836872593,0.0,1.0
2013-04-05,35.6,35.6,35.0,35.12,45100,24.6923843751938,24.6923843751938,24.2762205935894,24.3594533499103,65022.4771979882,0.0,1.0
2013-04-08,35.6,35.67,35.4201,35.65,5200,24.6923843751938,24.740936816381,24.5676046013427,24.7270646903275,7497.04836872592,0.0,1.0
2013-04-09,35.84,36.03,35.7,35.74,7700,24.8588498878355,24.9906350853436,24.7617450054612,24.7894892575681,11101.398545998,0.0,1.0
2013-04-10,36.306,36.4,36.15,36.15,8100,25.1820704248816,25.247269417333,25.0738678416645,25.0738678416645,11678.0945743615,0.0,1.0
2013-04-11,36.036,36.23,36.0101,36.23,6300,24.9947967231596,25.1293563458784,24.9768323199204,25.1293563458784,9082.96244672565,0.0,1.0
2013-04-12,35.7994,35.98,35.73,35.95,2900,24.830689471947,24.9559547702099,24.7825531945414,24.9351465811297,4181.04620563561,0.0,1.0
2013-04-15,35.154,35.84,35.154,35.84,7100,24.3830359642012,24.8588498878355,24.3830359642012,24.8588498878355,10236.3545034527,0.0,1.0
2013-04-16,35.6308,35.6308,35.3832,35.52,6100,24.7137474493161,24.7137474493161,24.5420105287741,24.6368958709799,8794.61443254389,0.0,1.0
2013-04-17,35.07,35.51,35.022,35.46,9600,24.3247730347766,24.6299598079531,24.2914799322482,24.5952794928194,13840.7046807248,0.0,1.0
2013-04-18,35.2821,35.45,35.146,35.42,7900,24.4718869315737,24.5883434297927,24.3774871137798,24.5675352407125,11389.7465601798,0.0,1.0
2013-04-19,35.51,35.65,35.5,35.54,6600,24.6299598079531,24.7270646903275,24.6230237449264,24.6507679970333,9515.48446799829,0.0,1.0
2013-04-22,35.434,35.5285,35.28,35.5,7800,24.5772457289499,24.6427915245526,24.4704303583381,24.6230237449264,11245.5725530889,0.0,1.0
2013-04-23,35.67,35.7199,35.43,35.45,3900,24.740936816381,24.7755477708844,24.5744713037392,24.5883434297927,5622.78627654443,0.0,1.0
2013-04-24,35.8145,35.87,35.7,35.76,3800,24.8411629271173,24.8796580769157,24.7617450054612,24.8033613836216,5478.61226945357,0.0,1.0
2013-04-25,35.7199,35.9,35.669,35.89,14600,24.7755477708844,24.900466265996,24.7402432100783,24.8935302029692,21049.4050352689,0.0,1.0
2013-04-26,35.5576,35.699,35.51,35.66,7800,24.6629754679604,24.7610513991585,24.6299598079531,24.7340007533542,11245.5725530889,0.0,1.0
2013-04-29,35.643,35.72,35.58,35.62,6700,24.7222094462088,24.7756171315147,24.6785122491403,24.7062565012473,9659.65847508915,0.0,1.0
2013-04-30,36.02,36.02,35.6368,35.64,16800,24.9836990223168,24.9836990223168,24.7179090871322,24.7201286273007,24221.2331912684,0.0,1.0
2013-05-01,35.66,35.94,35.5299,35.88,65900,24.7340007533542,24.9282105181029,24.6437625733763,24.8865941399425,95010.6706728921,0.0,1.0
2013-05-02,35.91,35.9752,35.8132,35.87,5800,24.9074023290227,24.9526254599571,24.8402612389239,24.8796580769157,8362.09241127123,0.0,1.0
2013-05-03,35.97,36.357,35.9,36.05,81100,24.9490187071831,25.217444346318,24.900466265996,25.0045072113971,116925.119750706,0.0,1.0
2013-05-06,36.0796,36.13,35.9,35.9,5700,25.0250379579562,25.059995715611,24.900466265996,24.900466265996,8217.91840418035,0.0,1.0
2013-05-07,36.4999,36.5171,36.34,36.37,8800,25.3165606869701,25.3284907153761,25.2056530391725,25.2264612282527,12687.3126239977,0.0,1.0
2013-05-08,36.63,36.7162,36.5419,36.69,12200,25.406798866948,25.4665877302385,25.3456921516824,25.4484152451084,17589.2288650877,0.0,1.0
2013-05-09,36.34,36.66,36.34,36.66,13400,25.2056530391725,25.4276070560282,25.2056530391725,25.4276070560282,19319.3169501784,0.0,1.0
2013-05-10,36.27,36.41,35.966,36.41,11200,25.1571005979853,25.2542054803597,24.9462442819725,25.2542054803597,16147.4887941789,0.0,1.0
2013-05-13,36.16,36.26,36.12,36.24,8800,25.0808039046912,25.1501645349586,25.0530596525842,25.1362924089051,12687.3126239977,0.0,1.0
2013-05-14,36.0601,36.27,36.0601,36.15,6700,25.0115126350541,25.1571005979853,25.0115126350541,25.0738678416645,9659.65847508916,0.0,1.0
2013-05-15,35.912,36.06,35.8601,36.06,3700,24.9087895416281,25.0114432744238,24.8727913745193,25.0114432744238,5334.43826236267,0.0,1.0
2013-05-16,35.7434,35.89,35.69,35.69,8300,24.7918475189972,24.8935302029692,24.7548089424344,24.7548089424344,11966.4425885433,0.0,1.0
2013-05-17,35.936,36.0375,35.866,36.0,4400,24.9254360928922,24.9958371326136,24.8768836517051,24.9698268962634,6343.65631199887,0.0,1.0
2013-05-20,36.0679,36.1,36.0076,36.1,7000,25.0169227642149,25.0391875265308,24.9750983041637,25.0391875265308,10092.1804963618,0.0,1.0
2013-05-21,35.961,36.01,35.82,35.82,8300,24.9427762504591,24.9767629592901,24.8449777617821,24.8449777617821,11966.4425885433,0.0,1.0
2013-05-22,35.45,36.0027,35.357,35.78,13200,24.5883434297927,24.9716996332806,24.523838043644,24.8172335096751,19030.9689359966,0.0,1.0
2013-05-23,35.378,35.378,34.95,35.11,96000,24.5384037760001,24.5384037760001,24.2415402784557,24.3525172868835,138407.046807248,0.0,1.0
2013-05-24,35.06,35.19,34.82,35.06,67900,24.3178369717498,24.4080057910974,24.1513714591081,24.3178369717498,97894.1508147098,0.0,1.0
2013-05-28,35.2201,35.5799,35.2201,35.27,34500,24.4288833408079,24.67844288851,24.4288833408079,24.4634942953114,49740.0324463548,0.0,1.0
2013-05-29,34.81,34.9728,34.74,34.9728,21400,24.1444353960813,24.2573545021567,24.0958829548942,24.2573545021567,30853.237517449,0.0,1.0
2013-05-30,34.82,34.91,34.72,34.75,14500,24.1513714591081,24.2137960263487,24.0820108288407,24.1028190179209,20905.231028178,0.0,1.0
2013-05-31,34.36,34.81,34.01,34.81,11700,23.832312559878,24.1444353960813,23.5895503539421,24.1444353960813,16868.3588296334,0.0,1.0
2013-06-03,34.38,34.4,33.91,34.4,7500,23.8461846859315,23.860056811985,23.5201897236747,23.860056811985,10813.0505318162,0.0,1.0
2013-06-04,34.11,34.53,33.88,34.53,6500,23.6589109842095,23.9502256313326,23.4993815345945,23.9502256313326,9371.31046090742,0.0,1.0
2013-06-05,33.74,34.29,33.64,34.29,19800,23.4022766522202,23.7837601186909,23.3329160219528,23.7837601186909,28546.4534039948,0.0,1.0
2013-06-06,33.8299,33.8299,33.51,33.81,2200,23.4646318588306,23.4646318588306,23.2427472026051,23.4508290934073,3171.82815599942,0.0,1.0
2013-06-07,33.5501,33.75,33.4196,33.7,3300,23.2705608153424,23.4092127152469,23.1800451928434,23.3745324001132,4757.74223399914,0.0,1.0
2013-06-10,33.24,33.31,32.97,33.31,7700,23.0554735008832,23.1040259420704,22.8681997991612,23.1040259420704,11101.398545998,0.0,1.0
2013-06-11,32.84,32.896,32.27,32.7,92200,22.7780309798136,22.8168729327633,22.3826753872894,22.6809260974392,132928.434537794,0.0,1.0
2013-06-12,32.21,32.82,32.2,32.6501,5900,22.341059009129,22.7641588537601,22.3341229461022,22.6463151429358,8506.2664183621,0.0,1.0
2013-06-13,32.45,32.45,32.05,32.09,10500,22.5075245217707,22.5075245217707,22.2300820007011,22.2578262528081,15138.2707445428,0.0,1.0
2013-06-14,32.33,32.57,32.22,32.57,10700,22.4242917654499,22.5907572780916,22.3479950721557,22.5907572780916,15426.6187587245,0.0,1.0
2013-06-17,32.3,32.47,32.1154,32.28,19500,22.4034835763696,22.5213966478242,22.275443852896,22.3896114503162,28113.9313827223,0.0,1.0
2013-06-18,32.449,32.4899,32.29,32.3,4600,22.5068309154681,22.5351994132474,22.3965475133429,22.4034835763696,6632.00432618061,0.0,1.0
2013-06-19,31.438,32.45,31.35,32.45,14800,21.8055949434647,22.5075245217707,21.7445575888293,22.5075245217707,21337.7530494507,0.0,1.0
2013-06-20,30.04,30.8099,29.884,30.75,36700,20.8359333323264,21.3699408247551,20.7277307491093,21.328393807225,52911.8606023542,0.0,1.0
2013-06-21,30.37,30.4,29.8291,30.32,23500,21.0648234122088,21.0856316012891,20.6896517630925,21.0301430970751,33880.8916663576,0.0,1.0
2013-06-24,29.73,29.92,28.92,29.92,297400,20.6209153784975,20.7527005760056,20.0590942733316,20.7527005760056,428773.497088287,0.0,1.0
2013-06-25,29.496,29.496,29.0863,29.39,22400,20.8244943771827,20.8244943771827,20.5352417549176,20.7496572330282,31727.5602486626,0.527508,1.0
2013-06-26,30.27,30.3499,29.85,29.85,7600,21.3709467316694,21.4273569941029,21.074422198227,21.074422198227,10764.7079415105,0.0,1.0
2013-06-27,31.1,31.15,30.68,30.68,19500,21.9569356906151,21.9922362303106,21.6604111571727,21.6604111571727,27619.9743236125,0.0,1.0
2013-06-28,31.3,31.37,30.8701,31.08,6600,22.0981378493972,22.1475586049709,21.7946238090951,21.9428154747369,9348.29900183807,0.0,1.0
2013-07-01,31.229,31.57,31.17,31.57,15800,22.0480110830295,22.288760763753,22.0063564461888,22.288760763753,22379.2612468245,0.0,1.0
2013-07-02,30.77,31.35,30.6599,30.96,9500,21.7239521286246,22.1334383890927,21.6462203402151,21.8580941794676,13455.8849268882,0.0,1.0
2013-07-03,30.69,30.7699,30.367,30.65,4200,21.6674712651118,21.7238815275453,21.4394297786787,21.6392308333554,5948.91754662424,0.0,1.0
2013-07-05,30.43,30.69,30.22,30.69,15500,21.4839084586951,21.6674712651118,21.3356461919739,21.6674712651118,21954.3385649228,0.0,1.0
2013-07-08,30.749,30.9099,30.43,30.43,33400,21.7091259019525,21.8227230386927,21.4839084586951,21.4839084586951,47308.0585850594,0.0,1.0
2013-07-09,30.83,31.01,30.7301,30.8,15300,21.7663127762593,21.8933947191632,21.6957822979476,21.745132452442,21671.0567769882,0.0,1.0
2013-07-10,30.7315,30.92,30.7315,30.856,5300,21.6967707130591,21.8298537477112,21.6967707130591,21.7846690569009,7506.96738026391,0.0,1.0
2013-07-11,31.63,31.689,31.28,31.28,10000,22.3311214113876,22.3727760482284,22.084017633519,22.084017633519,14164.0893967244,0.0,1.0
2013-07-12,31.22,31.3629,31.01,31.36,6000,22.0416569858844,22.1425459283342,21.8933947191632,22.1404984970318,8498.4536380346,0.0,1.0
2013-07-15,31.5525,31.6,31.21,31.21,3000,22.2764055748596,22.3099410875703,22.0345968779452,22.0345968779452,4249.2268190173,0.0,1.0
2013-07-16,31.451,31.64,31.451,31.58,6100,22.2047454792777,22.3381815193267,22.2047454792777,22.2958208716921,8640.09453200185,0.0,1.0
2013-07-17,31.82,31.8862,31.67,31.78,11500,22.4652634622306,22.5120013767875,22.3593618431441,22.4370230304742,16288.702806233,0.0,1.0
2013-07-18,32.08,32.08,31.72,31.72,202000,22.6488262686473,22.6488262686473,22.3946623828396,22.3946623828396,286114.605813833,0.0,1.0
2013-07-19,32.029,32.0799,31.79,31.968,106000,22.6128197181579,22.648755667568,22.4440831384133,22.5697530597294,150139.347605278,0.0,1.0
2013-07-22,32.209,32.23,31.87,31.87,4200,22.7399016610618,22.7547278877339,22.5005640019261,22.5005640019261,5948.91754662423,0.0,1.0
2013-07-23,32.5576,32.82,32.4,32.79,259400,22.986017023819,23.1712742561411,22.8747497226987,23.1500939323238,367416.47895103,0.0,1.0
2013-07-24,32.24,32.59,32.24,32.48,6700,22.761787995673,23.0088917735417,22.761787995673,22.9312305862115,9489.93989580533,0.0,1.0
2013-07-25,32.71,32.72,32.08,32.08,41400,23.0936130688109,23.10067317675,22.6488262686473,22.6488262686473,58639.3301024389,0.0,1.0
2013-07-26,32.46,32.4743,32.21,32.29,6000,22.9171103703333,22.9272063246862,22.7406076718557,22.7970885353685,8498.45363803462,0.0,1.0
2013-07-29,32.14,32.4199,32.09,32.35,9000,22.691186916282,22.8887993374975,22.6558863765864,22.8394491830032,12747.6804570519,0.0,1.0
2013-07-30,31.898,32.24,31.83,32.24,13600,22.5203323041556,22.761787995673,22.4723235701697,22.761787995673,19263.1615795452,0.0,1.0
2013-07-31,31.79,31.922,31.581,31.71,9200,22.4440831384133,22.5372765632095,22.296526882486,22.3876022749005,13030.9622449864,0.0,1.0
2013-08-01,32.32,32.3648,32.1001,32.1001,7400,22.8182688591858,22.849898142753,22.6630170856049,22.6630170856049,10481.4261535761,0.0,1.0
2013-08-02,32.42,32.4488,32.12,32.12,3700,22.8888699385769,22.9092030494415,22.6770667004038,22.6770667004038,5240.71307678801,0.0,1.0
2013-08-05,32.06,32.34,32.04,32.34,8600,22.6347060527691,22.8323890750641,22.6205858368909,22.8323890750641,12181.116881183,0.0,1.0
2013-08-06,31.8012,32.2,31.7901,32.2,2200,22.4519904593051,22.7335475639166,22.4441537394927,22.7335475639166,3116.09966727936,0.0,1.0
2013-08-07,31.414,31.58,31.414,31.5,6200,22.178623079903,22.2958208716921,22.178623079903,22.2393400081793,8781.7354259691,0.0,1.0
2013-08-08,32.08,32.104,31.7,31.7,5000,22.6488262686473,22.6657705277012,22.3805421669614,22.3805421669614,7082.04469836219,0.0,1.0
2013-08-09,32.34,32.34,31.99,31.99,19600,22.8323890750641,22.8323890750641,22.5852852971954,22.5852852971954,27761.6152175797,0.0,1.0
2013-08-12,32.38,32.659,32.3357,32.55,7900,22.8606295068205,23.0576065183215,22.8293532286502,22.9806513417853,11189.6306234122,0.0,1.0
2013-08-13,32.45,32.45,32.2875,32.33,5700,22.9100502623942,22.9100502623942,22.7953235083838,22.825328967125,8073.53095613289,0.0,1.0
2013-08-14,32.3,32.5285,32.3,32.38,4200,22.8041486433076,22.9654721097162,22.8041486433076,22.8606295068205,5948.91754662424,0.0,1.0
2013-08-15,32.01,32.12,31.74,32.12,8200,22.5994055130736,22.6770667004038,22.4087825987178,22.6770667004038,11614.553305314,0.0,1.0
2013-08-16,31.574,31.9,31.5101,31.9,5200,22.2915848069287,22.5217443257435,22.2464707171978,22.5217443257435,7365.32648629665,0.0,1.0
2013-08-19,31.08,31.3999,31.08,31.33,23400,21.9428154747369,22.1686683277088,21.9428154747369,22.1193181732145,33143.969188335,0.0,1.0
2013-08-20,31.2,31.4,31.14,31.16,17200,22.0275367700061,22.1687389287882,21.9851761223715,21.9992963382497,24362.2337623659,0.0,1.0
2013-08-21,30.57,30.99,30.56,30.99,31500,21.5827499698426,21.8792745032849,21.5756898619035,21.8792745032849,44616.8815996817,0.0,1.0
2013-08-22,30.99,30.99,30.5,30.74,14800,21.8792745032849,21.8792745032849,21.5333292142688,21.7027718048073,20962.8523071521,0.0,1.0
2013-08-23,31.46,31.46,31.09,31.09,22800,22.2110995764229,22.2110995764229,21.949875582676,21.949875582676,32294.1238245315,0.0,1.0
2013-08-26,31.2112,31.65,31.1907,31.65,4100,22.0354440908979,22.3452416272658,22.0209708696228,22.3452416272658,5807.276652657,0.0,1.0
2013-08-27,30.79,31.14,30.66,31.14,11900,21.7380723445029,21.9851761223715,21.6462909412945,21.9851761223715,16855.266382102,0.0,1.0
2013-08-28,30.73,30.9699,30.72,30.72,15800,21.6957116968682,21.8650836863273,21.6886515889291,21.6886515889291,22379.2612468245,0.0,1.0
2013-08-29,31.01,31.232,30.91,30.91,9500,21.8933947191632,22.0501291154113,21.8227936397721,21.8227936397721,13455.8849268881,0.0,1.0
2013-08-30,31.23,31.353,31.1601,31.31,5000,22.0487170938235,22.1355564214744,21.9993669393291,22.1051979573363,7082.04469836217,0.0,1.0
2013-09-03,31.19,31.59,31.19,31.49,8100,22.020476662067,22.3028809796312,22.020476662067,22.2322799002402,11472.9124113468,0.0,1.0
2013-09-04,31.5,31.56,31.38,31.38,15000,22.2393400081793,22.2817006558139,22.15461871291,22.15461871291,21246.1340950865,0.0,1.0
2013-09-05,31.96,31.994,31.44,31.44,8600,22.5641049733781,22.588109340371,22.1969793605447,22.1969793605447,12181.1168811829,0.0,1.0
2013-09-06,32.35,32.43,32.04,32.16,18200,22.8394491830032,22.895930046516,22.6205858368909,22.7053071321602,25778.6427020383,0.0,1.0
2013-09-09,33.01,33.12,32.44,32.44,21500,23.3054163069841,23.3830774943142,22.9029901544551,22.9029901544551,30452.7922029573,0.0,1.0
2013-09-10,33.19,33.26,33.12,33.23,33500,23.4324982498879,23.4819190054617,23.3830774943142,23.4607386816444,47449.6994790267,0.0,1.0
2013-09-11,33.23,33.28,33.0,33.0,4200,23.4607386816444,23.4960392213399,23.298356199045,23.298356199045,5948.91754662422,0.0,1.0
2013-09-12,32.93,33.24,32.93,33.09,9200,23.2489354434712,23.4677987895835,23.2489354434712,23.3618971704969,13030.9622449864,0.0,1.0
2013-09-13,33.22,33.35,33.0488,33.0644,179000,23.4536785737053,23.5454599769136,23.3328095257878,23.3438232941728,253537.200201366,0.0,1.0
2013-09-16,33.32,33.68,33.3,33.58,11600,23.5242796530963,23.7784435389041,23.5101594372181,23.707842459513,16430.3437002003,0.0,1.0
2013-09-17,33.379,33.48,33.17,33.17,6600,23.565934289937,23.637241380122,23.4183780340097,23.4183780340097,9348.29900183809,0.0,1.0
2013-09-18,34.56,34.5906,33.17,33.18,20600,24.3997330375453,24.4213369678389,23.4183780340097,23.4254381419488,29178.0241572521,0.0,1.0
2013-09-19,34.4551,34.66,34.2412,34.66,14400,24.3256725052641,24.4703341169363,24.1746567964466,24.4703341169363,20396.288731283,0.0,1.0
2013-09-20,33.8001,34.0871,33.73,34.0871,6600,23.8632354352527,24.065860533105,23.8137440785996,24.065860533105,9348.29900183808,0.0,1.0
2013-09-23,33.99,34.0,33.65,33.65,13300,23.9973068850163,24.0043669929554,23.7572632150868,23.7572632150868,18838.2388976434,0.0,1.0
2013-09-24,33.92,33.99,33.8175,33.86,2800,23.9478861294426,23.9973068850163,23.8755200230668,23.9055254818079,3965.94503108282,0.0,1.0
2013-09-25,33.6991,33.9,33.571,33.82,2800,23.7919283450678,23.9337659135644,23.7014883623678,23.8772850500515,3965.94503108281,0.0,1.0
2013-09-26,33.63,33.81,33.52,33.77,11600,23.7431429992085,23.8702249421124,23.6654818118784,23.841984510356,16430.3437002003,0.0,1.0
2013-09-27,33.43,33.4699,33.325,33.42,3800,23.6019408404265,23.6301106711035,23.5278097070659,23.5948807324874,5382.35397075525,0.0,1.0
2013-09-30,33.22,33.4,33.1956,33.29,9700,23.4536785737053,23.5807605166091,23.4364519103338,23.503099329279,13739.1667148226,0.0,1.0
2013-10-01,33.63,33.64,33.27,33.35,12500,23.7431429992085,23.7502031071476,23.4889791134008,23.5454599769136,17705.1117459055,0.0,1.0
2013-10-02,33.99,33.999,33.67,33.67,2100,23.9973068850163,24.0036609821615,23.771383430965,23.771383430965,2974.45877331212,0.0,1.0
2013-10-03,33.93,34.08,33.76,34.07,23000,23.9549462373817,24.0608478564682,23.8349244024169,24.0537877485291,32577.405612466,0.0,1.0
2013-10-04,34.15,34.21,33.9,33.92,8800,24.110268612042,24.1526292596766,23.9337659135644,23.9478861294426,12464.3986691174,0.0,1.0
2013-10-07,34.0599,34.13,33.66,33.66,5500,24.0466570395106,24.0961483961638,23.7643233230259,23.7643233230259,7790.24916819841,0.0,1.0
2013-10-08,33.87,34.14,33.87,33.99,3400,23.912585589747,24.1032085041029,23.912585589747,23.9973068850163,4815.79039488629,0.0,1.0
2013-10-09,34.09,34.09,33.92,33.92,4900,24.0679079644074,24.0679079644074,23.9478861294426,23.9478861294426,6940.40380439492,0.0,1.0
2013-10-10,34.76,34.76,34.46,34.46,11000,24.5409351963274,24.5409351963274,24.3291319581542,24.3291319581542,15580.4983363968,0.0,1.0
2013-10-11,34.82,34.84,34.59,34.81,12300,24.583295843962,24.5974160598402,24.4209133613626,24.5762357360229,17421.829957971,0.0,1.0
2013-10-14,34.79,35.0783,34.69,34.72,2900,24.5621155201447,24.7656584320291,24.4915144407536,24.5126947645709,4107.58592505006,0.0,1.0
2013-10-15,34.58,34.72,34.5,34.72,1900,24.4138532534235,24.5126947645709,24.3573723899106,24.5126947645709,2691.17698537763,0.0,1.0
2013-10-16,34.71,34.89,34.71,34.81,3400,24.5056346566318,24.6327165995357,24.5056346566318,24.5762357360229,4815.79039488629,0.0,1.0
2013-10-17,34.59,34.6799,34.56,34.62,4500,24.4209133613626,24.4843837317351,24.3997330375453,24.4420936851799,6373.84022852596,0.0,1.0
2013-10-18,34.85,34.95,34.81,34.95,6700,24.6044761677793,24.6750772471703,24.5762357360229,24.6750772471703,9489.93989580532,0.0,1.0
2013-10-21,34.92,34.989,34.69,34.83,9100,24.653896923353,24.7026116681328,24.4915144407536,24.5903559519011,12889.3213510192,0.0,1.0
2013-10-22,35.44,35.53,35.01,35.2,17500,25.0210225361865,25.0845635076384,24.717437894805,24.851579945648,24787.1564442676,0.0,1.0
2013-10-23,34.95,35.13,34.88,35.06,32100,24.6750772471703,24.8021591900742,24.6256564915966,24.7527384345005,45466.7269634853,0.0,1.0
2013-10-24,34.81,34.9,34.76,34.9,18300,24.5762357360229,24.6397767074748,24.5409351963274,24.6397767074748,25920.2835960056,0.0,1.0
2013-10-25,34.82,35.04,34.76,35.04,3100,24.583295843962,24.7386182186223,24.5409351963274,24.7386182186223,4390.86771298455,0.0,1.0
2013-10-28,34.93,35.0486,34.8,34.9,12000,24.6609570312921,24.7446899114499,24.5691756280838,24.6397767074748,16996.9072760693,0.0,1.0
2013-10-29,35.07,35.19,35.0,35.19,18200,24.7597985424396,24.8445198377088,24.7103777868659,24.8445198377088,25778.6427020383,0.0,1.0
2013-10-30,35.19,35.25,35.0,35.18,23200,24.8445198377088,24.8868804853435,24.7103777868659,24.8374597297697,32860.6874004006,0.0,1.0
2013-10-31,34.72,35.06,34.64,35.05,18300,24.5126947645709,24.7527384345005,24.4562139010581,24.7456783265614,25920.2835960056,0.0,1.0
2013-11-01,34.66,34.8399,34.48,34.6,5400,24.4703341169363,24.5973454587608,24.3432521740324,24.4279734693017,7648.60827423116,0.0,1.0
2013-11-04,34.76,34.77,34.61,34.61,2800,24.5409351963274,24.5479953042665,24.4350335772408,24.4350335772408,3965.94503108281,0.0,1.0
2013-11-05,34.22,34.47,34.14,34.34,9100,24.1596893676157,24.3361920660933,24.1032085041029,24.244410662885,12889.3213510192,0.0,1.0
2013-11-06,34.5,34.69,34.44,34.69,42800,24.3573723899106,24.4915144407536,24.315011742276,24.4915144407536,60622.3026179804,0.0,1.0
2013-11-07,34.04,34.595,34.0,34.4,6000,24.0326074247118,24.4244434153321,24.0043669929554,24.2867713105196,8498.45363803463,0.0,1.0
2013-11-08,33.6,33.74,33.29,33.74,78200,23.7219626753912,23.8208041865387,23.503099329279,23.8208041865387,110763.179082385,0.0,1.0
2013-11-11,33.67,33.78,33.5835,33.74,4300,23.771383430965,23.8490446182951,23.7103134972917,23.8208041865387,6090.55844059147,0.0,1.0
2013-11-12,33.5,33.62,33.44,33.58,11000,23.6513615960002,23.7360828912694,23.6090009483656,23.707842459513,15580.4983363968,0.0,1.0
2013-11-13,33.58,33.669,33.455,33.51,2800,23.707842459513,23.7706774201711,23.6195911102742,23.6584217039393,3965.94503108282,0.0,1.0
2013-11-14,33.97,34.18,33.56,33.71,53000,23.9831866691381,24.1314489358593,23.6937222436348,23.7996238627214,75069.6738026391,0.0,1.0
2013-11-15,34.87,34.9888,34.26,34.28,11500,24.6185963836575,24.7024704659741,24.1879297993721,24.2020500152503,16288.702806233,0.0,1.0
2013-11-18,35.04,35.2,34.89,34.89,3800,24.7386182186223,24.851579945648,24.6327165995357,24.6327165995357,5382.35397075525,0.0,1.0
2013-11-19,34.7903,35.17,34.76,34.83,22200,24.5623273233828,24.8303996218306,24.5409351963274,24.5903559519011,31444.2784607281,0.0,1.0
2013-11-20,34.43,34.77,34.4,34.77,3800,24.3079516343369,24.5479953042665,24.2867713105196,24.5479953042665,5382.35397075526,0.0,1.0
2013-11-21,34.51,34.51,34.36,34.41,21300,24.3644324978497,24.3644324978497,24.2585308787632,24.2938314184587,30169.5104150229,0.0,1.0
2013-11-22,34.77,34.7892,34.3601,34.43,7600,24.5479953042665,24.5615507115095,24.2586014798426,24.3079516343369,10764.7079415105,0.0,1.0
2013-11-25,34.45,34.74,34.45,34.63,4300,24.3220718502151,24.5268149804491,24.3220718502151,24.449153793119,6090.55844059148,0.0,1.0
2013-11-26,34.45,34.48,34.24,34.48,13900,24.3220718502151,24.3432521740324,24.1738095834939,24.3432521740324,19688.0842614469,0.0,1.0
2013-11-27,34.5999,34.6525,34.4599,34.5,9100,24.4279028682223,24.465039035982,24.3290613570748,24.3573723899106,12889.3213510192,0.0,1.0
2013-11-29,34.8001,34.8001,34.618,34.63,3100,24.5692462291632,24.5692462291632,24.4406816635921,24.449153793119,4390.86771298455,0.0,1.0
2013-12-02,34.156,34.54,34.14,34.47,3500,24.1145046768054,24.3856128216671,24.1032085041029,24.3361920660933,4957.43128885354,0.0,1.0
2013-12-03,33.98,34.1499,33.77,34.05,17800,23.9902467770772,24.1101980109626,23.841984510356,24.0396675326509,25212.0791261694,0.0,1.0
2013-12-04,34.001,34.09,33.82,34.01,11700,24.0050730037493,24.0679079644074,23.8772850500515,24.0114271008945,16571.9845941675,0.0,1.0
2013-12-05,34.02,34.17,34.02,34.1,11800,24.0184872088336,24.1243888279202,24.0184872088336,24.0749680723465,16713.6254881348,0.0,1.0
2013-12-06,34.42,34.514,34.17,34.46,30100,24.3008915263978,24.3672565410254,24.1243888279202,24.3291319581542,42633.9090841403,0.0,1.0
2013-12-09,34.6101,34.71,34.43,34.43,14400,24.4351041783202,24.5056346566318,24.3079516343369,24.3079516343369,20396.2887312831,0.0,1.0
2013-12-10,34.5901,34.64,34.43,34.43,3200,24.420983962442,24.4562139010581,24.3079516343369,24.3079516343369,4532.50860695179,0.0,1.0
2013-12-11,33.91,34.2899,33.87,34.2899,7500,23.9408260215035,24.2090395221101,23.912585589747,24.2090395221101,10623.0670475433,0.0,1.0
2013-12-12,33.87,33.94,33.75,33.84,12600,23.912585589747,23.9620063453208,23.8278642944778,23.8914052659297,17846.7526398727,0.0,1.0
2013-12-13,33.8801,34.0,33.84,34.0,6600,23.9197162987655,24.0043669929554,23.8914052659297,24.0043669929554,9348.2990018381,0.0,1.0
2013-12-16,33.98,34.19,33.98,34.16,13400,23.9902467770772,24.1385090437984,23.9902467770772,24.1173287199811,18979.8797916106,0.0,1.0
2013-12-17,33.48,33.66,33.48,33.59,14000,23.9563476688076,24.0851452369195,23.9563476688076,24.0350572937648,19565.5868114778,0.451985,1.0
2013-12-18,33.87,34.08,33.35,33.5201,3400,24.2354090663833,24.3856728958472,23.863327202949,23.9850409048147,4751.64251135891,0.0,1.0
2013-12-19,33.55,33.63,33.33,33.63,10000,24.0064356119622,24.0636789755675,23.8490163620477,24.0636789755675,13975.4191510556,0.0,1.0
2013-12-20,33.339,33.44,33.29,33.44,18400,23.8554562404533,23.927725987005,23.8203946802451,23.927725987005,25714.7712379423,0.0,1.0
2013-12-23,33.52,33.61,33.46,33.61,8600,23.9849693506102,24.0493681346662,23.9420368279063,24.0493681346662,12018.8604699078,0.0,1.0
2013-12-24,33.69,33.836,33.64,33.76,12700,24.1066114982714,24.2110806368511,24.0708343960181,24.1566994414261,17748.7823218407,0.0,1.0
2013-12-26,33.462,33.489,33.4,33.45,4800,23.9434679119964,23.9627875472132,23.8991043052023,23.9348814074556,6708.20119250669,0.0,1.0
2013-12-27,34.03,34.03,33.801,33.86,10100,24.3498957935939,24.3498957935939,24.1860366652738,24.2282536459327,14115.1733425661,0.0,1.0
2013-12-30,34.08,34.14,34.02,34.13,14000,24.3856728958472,24.4286054185511,24.3427403731432,24.4214499981005,19565.5868114778,0.0,1.0
2013-12-31,34.13,34.161,33.95,33.95,7400,24.4214499981005,24.4436318014975,24.2926524299886,24.2926524299886,10341.8101717811,0.0,1.0
2014-01-02,33.3,33.8,33.25,33.8,22700,23.8275501006957,24.1853211232287,23.7917729984424,24.1853211232287,31724.2014728963,0.0,1.0
2014-01-03,33.191,33.43,33.13,33.41,7600,23.7495560177835,23.9205705665543,23.7059079530345,23.906259725653,10621.3185548023,0.0,1.0
2014-01-06,32.9,33.13,32.84,33.08,15500,23.5413332826693,23.7059079530345,23.4984007599654,23.6701308507812,21661.8996841362,0.0,1.0
2014-01-07,32.9554,33.05,32.901,33.03,18900,23.580974311966,23.6486645894292,23.5420488247144,23.6343537485279,26413.5421954951,0.0,1.0
2014-01-08,32.9659,33.16,32.916,33.16,6700,23.5884875034392,23.7273742143865,23.5527819553904,23.7273742143865,9363.53083120725,0.0,1.0
2014-01-09,32.87,32.95,32.7301,32.91,19400,23.5198670213174,23.5771103849226,23.4197626892126,23.54848870312,27112.3131530478,0.0,1.0
2014-01-10,33.37,33.37,32.95,32.95,12500,23.8776380438503,23.8776380438503,23.5771103849226,23.5771103849226,17469.2739388195,0.0,1.0
2014-01-13,32.88,33.29,32.86,33.11,15900,23.527022441768,23.8203946802451,23.5127116008667,23.6915971121332,22220.9164501784,0.0,1.0
2014-01-14,33.2899,33.2899,33.01,33.13,6600,23.8203231260406,23.8203231260406,23.6200429076266,23.7059079530345,9223.77663969669,0.0,1.0
2014-01-15,33.0724,33.2092,33.0724,33.19,19200,23.6646927312387,23.7625788830037,23.6646927312387,23.7488404757385,26832.8047700268,0.0,1.0
2014-01-16,32.9696,33.17,32.9604,33.0,7800,23.5911350090059,23.7345296348372,23.5845520221913,23.6128874871759,10900.8269378234,0.0,1.0
2014-01-17,33.1801,33.2332,33.09,33.09,11000,23.7417566094923,23.7797518920853,23.6772862712319,23.6772862712319,15372.9610661612,0.0,1.0
2014-01-21,33.0701,33.36,32.9952,33.36,10500,23.6630469845351,23.8704826233997,23.6094528853596,23.8704826233997,14674.1901086084,0.0,1.0
2014-01-22,33.5701,33.61,33.27,33.27,15900,24.020818007068,24.0493681346662,23.8060838393437,23.8060838393437,22220.9164501784,0.0,1.0
2014-01-23,32.895,33.4099,32.8101,33.36,30200,23.537755572444,23.9061881714485,23.4770060528179,23.8704826233997,42205.765836188,0.0,1.0
2014-01-24,32.156,32.6,32.141,32.45,15800,23.0089700011403,23.3266706691496,22.9982368704643,23.2193393623897,22081.1622586678,0.0,1.0
2014-01-27,31.79,32.22,31.718,32.04,185700,22.7470816126462,23.0547646920245,22.6955625854014,22.9259671239126,259523.533635102,0.0,1.0
2014-01-28,31.7386,31.75,31.62,31.62,51000,22.7103027515298,22.7184599308435,22.625439464985,22.625439464985,71274.6376703835,0.0,1.0
2014-01-29,31.36,31.56,31.27,31.56,24700,22.4393985332678,22.582506942281,22.3749997492119,22.582506942281,34519.2853031074,0.0,1.0
2014-01-30,31.61,31.89,31.57,31.59,30900,22.6182840445343,22.8186358171528,22.5896623627317,22.603973203633,43184.0451767618,0.0,1.0
2014-01-31,31.6001,31.7,31.27,31.27,16200,22.6112001782881,22.6826828285902,22.3749997492119,22.3749997492119,22640.1790247101,0.0,1.0
2014-02-03,30.93,31.57,30.93,31.57,14100,22.1317154538895,22.5896623627317,22.1317154538895,22.5896623627317,19705.3410029884,0.0,1.0
2014-02-04,31.43,31.47,31.06,31.06,18700,22.4894864764224,22.5181081582251,22.224735919748,22.224735919748,26134.033812474,0.0,1.0
2014-02-05,30.94,31.09,30.8101,31.09,11600,22.1388708743401,22.2462021811,22.045921962686,22.2462021811,16211.4862152245,0.0,1.0
2014-02-06,31.53,31.57,30.98,30.98,14900,22.561040680929,22.5896623627317,22.1674925561427,22.1674925561427,20823.3745350729,0.0,1.0
2014-02-07,31.87,32.04,31.8,31.84,6700,22.8043249762514,22.9259671239126,22.7542370330968,22.7828587148995,9363.53083120727,0.0,1.0
2014-02-10,31.59,31.89,31.55,31.89,10000,22.603973203633,22.8186358171528,22.5753515218303,22.8186358171528,13975.4191510556,0.0,1.0
2014-02-11,32.07,32.12,31.5,31.5,33700,22.9474333852646,22.9832104875179,22.539574419577,22.539574419577,47097.1625390574,0.0,1.0
2014-02-12,32.079,32.22,31.981,32.07,6600,22.9538732636702,23.0547646920245,22.8837501432538,22.9474333852646,9223.77663969671,0.0,1.0
2014-02-13,32.1,32.14,31.71,31.711,5500,22.9688996466166,22.9975213284192,22.6898382490409,22.6905537910859,7686.48053308058,0.0,1.0
2014-02-14,32.5297,32.5601,32.4,32.4,8800,23.2763680633814,23.2981205415514,23.1835622601364,23.1835622601364,12298.368852929,0.0,1.0
2014-02-18,32.1482,32.38,32.1482,32.38,6400,23.0033887731888,23.1692514192351,23.0033887731888,23.1692514192351,8944.26825667558,0.0,1.0
2014-02-19,31.94,32.09,31.8601,32.09,5400,22.854412919406,22.9617442261659,22.7972411100053,22.9617442261659,7546.72634157005,0.0,1.0
2014-02-20,32.07,32.2399,31.88,31.9,19300,22.9474333852646,23.0690039787213,22.8114803967021,22.8257912376034,26972.5589615374,0.0,1.0
2014-02-21,32.17,32.25,32.03,32.03,5600,23.0189875897712,23.0762309533765,22.918811703462,22.918811703462,7826.23472459115,0.0,1.0
2014-02-24,32.1399,32.22,32.0,32.0,12600,22.9974497742147,23.0547646920245,22.89734544211,22.89734544211,17609.0281303301,0.0,1.0
2014-02-25,31.8,31.9501,31.79,31.88,4900,22.7542370330968,22.8616398940612,22.7470816126462,22.8114803967021,6847.95538401725,0.0,1.0
2014-02-26,32.18,32.28,32.06,32.07,8800,23.0261430102219,23.0976972147285,22.940277964814,22.9474333852646,12298.3688529289,0.0,1.0
2014-02-27,32.82,32.82,32.29,32.3,7100,23.4840899190641,23.4840899190641,23.1048526351791,23.1120080556298,9922.54759724947,0.0,1.0
2014-02-28,32.4501,32.72,32.44,32.66,10100,23.2194109165942,23.4125357145575,23.212183941939,23.3696031918535,14115.1733425662,0.0,1.0
2014-03-03,32.34,32.36,32.01,32.01,7800,23.1406297374324,23.1549405783337,22.9045008625607,22.9045008625607,10900.8269378234,0.0,1.0
2014-03-04,32.4908,32.56,32.451,32.56,4100,23.2485334778284,23.2980489873469,23.2200549044347,23.2980489873469,5729.92185193279,0.0,1.0
2014-03-05,32.37,32.41,32.25,32.41,3600,23.1620959987844,23.190717680587,23.0762309533765,23.190717680587,5031.15089438002,0.0,1.0
2014-03-06,32.9799,33.0,32.6,32.6,6000,23.5985050920701,23.6128874871759,23.3266706691496,23.3266706691496,8385.25149063337,0.0,1.0
2014-03-07,32.2189,32.8,32.1327,32.8,4300,23.0539775957749,23.4697790781628,22.9922978714903,23.4697790781628,6009.43023495392,0.0,1.0
2014-03-10,31.8,32.17,31.7149,32.17,11000,22.7542370330968,23.0189875897712,22.6933444050617,23.0189875897712,15372.9610661612,0.0,1.0
2014-03-11,31.6109,32.0297,31.6109,31.935,52500,22.6189280323748,22.9185970408485,22.6189280323748,22.8508352091807,73370.9505430421,0.0,1.0
2014-03-12,31.808,31.808,31.49,31.49,15900,22.7599613694573,22.7599613694573,22.5324189991264,22.5324189991264,22220.9164501785,0.0,1.0
2014-03-13,31.23,31.8101,31.23,31.8101,9600,22.3463780674092,22.761464007752,22.3463780674092,22.761464007752,13416.4023850134,0.0,1.0
2014-03-14,31.252,31.45,31.15,31.18,7500,22.3621199924007,22.5037973173237,22.289134703804,22.3106009651559,10481.5643632917,0.0,1.0
2014-03-17,31.54,31.63,31.37,31.37,8400,22.5681961013797,22.6325948854356,22.4465539537185,22.4465539537185,11739.3520868867,0.0,1.0
2014-03-18,31.98,32.0,31.57,31.57,429000,22.8830346012087,22.89734544211,22.5896623627317,22.5896623627317,599545.481580285,0.0,1.0
2014-03-19,31.96,32.33,31.9,31.94,31500,22.8687237603074,23.1334743169818,22.8257912376034,22.854412919406,44022.5703258251,0.0,1.0
2014-03-20,32.0,32.06,31.8,31.8611,47700,22.89734544211,22.940277964814,22.7542370330968,22.7979566520503,66662.7493505353,0.0,1.0
2014-03-21,32.3,32.44,32.17,32.17,14400,23.1120080556298,23.212183941939,23.0189875897712,23.0189875897712,20124.6035775201,0.0,1.0
2014-03-24,32.07,32.2,31.92,32.2,7800,22.9474333852646,23.0404538511232,22.8401020785047,23.0404538511232,10900.8269378234,0.0,1.0
2014-03-25,32.492,32.521,32.29,32.29,12900,23.2493921282824,23.2701428475894,23.1048526351791,23.1048526351791,18028.2907048618,0.0,1.0
2014-03-26,32.49,32.7962,32.49,32.59,5700,23.2479610441923,23.4670600183915,23.2479610441923,23.3195152486989,7965.9889161017,0.0,1.0
2014-03-27,33.04,33.08,32.86,32.87,10300,23.6415091689786,23.6701308507812,23.5127116008667,23.5198670213174,14394.6817255873,0.0,1.0
2014-03-28,33.43,33.69,33.18,33.18,27900,23.9205705665543,24.1066114982714,23.7416850552878,23.7416850552878,38991.4194314451,0.0,1.0
2014-03-31,33.51,33.5976,33.41,33.55,10100,23.9778139301596,24.0404954133073,23.906259725653,24.0064356119622,14115.1733425661,0.0,1.0
2014-04-01,33.74,33.74,33.61,33.65,3100,24.1423886005247,24.1423886005247,24.0493681346662,24.0779898164688,4332.37993682725,0.0,1.0
2014-04-02,33.9,33.9469,33.7,33.748,3700,24.2568753277353,24.2904342496489,24.1137669187221,24.1481129368853,5170.90508589057,0.0,1.0
2014-04-03,33.59,33.915,33.43,33.77,26600,24.0350572937648,24.2676084584113,23.9205705665543,24.1638548618767,37174.614941808,0.0,1.0
2014-04-04,33.48,34.1325,33.48,33.76,15000,23.9563476688076,24.4232388532131,23.9563476688076,24.1566994414261,20963.1287265834,0.0,1.0
2014-04-07,33.7199,33.7399,33.5661,33.571,5300,24.1280062054189,24.1423170463202,24.0179558388878,24.0214619949086,7406.97215005948,0.0,1.0
2014-04-08,33.88,34.06,33.81,33.96,89600,24.242564486834,24.3713620549458,24.1924765436794,24.2998078504392,125219.755593458,0.0,1.0
2014-04-09,34.2432,34.2432,33.991,34.15,2400,24.5024493576019,24.5024493576019,24.3219896538363,24.4357608390018,3354.10059625335,0.0,1.0
2014-04-10,34.3101,34.73,34.3101,34.51,7300,24.5503191204168,24.85077522514,24.5503191204168,24.6933559752255,10202.0559802706,0.0,1.0
2014-04-11,34.63,34.63,34.25,34.27,8600,24.7792210206334,24.7792210206334,24.5073150435084,24.5216258844097,12018.8604699078,0.0,1.0
2014-04-14,34.55,34.75,34.5,34.75,64700,24.7219776570281,24.8650860660413,24.6862005547748,24.8650860660413,90420.96190733,0.0,1.0
2014-04-15,34.08,34.41,33.8,34.41,15600,24.3856728958472,24.6218017707189,24.1853211232287,24.6218017707189,21801.6538756467,0.0,1.0
2014-04-16,34.32,34.3999,34.04,34.04,6800,24.557402986663,24.6145747960637,24.3570512140445,24.3570512140445,9503.28502271781,0.0,1.0
2014-04-17,34.5,34.61,34.32,34.32,2200,24.6862005547748,24.7649101797321,24.557402986663,24.557402986663,3074.59221323224,0.0,1.0
2014-04-21,34.3878,34.48,34.25,34.25,14800,24.6059167373184,24.6718897138735,24.5073150435084,24.5073150435084,20683.6203435623,0.0,1.0
2014-04-22,34.38,34.51,34.19,34.19,15800,24.6003355093669,24.6933559752255,24.4643825208044,24.4643825208044,22081.1622586679,0.0,1.0
2014-04-23,34.459,34.55,34.2501,34.55,13500,24.6568633309271,24.7219776570281,24.5073865977129,24.7219776570281,18866.8158539251,0.0,1.0
2014-04-24,34.3,34.42,34.215,34.24,54000,24.5430921457617,24.6289571911696,24.4822710719311,24.5001596230577,75467.2634157001,0.0,1.0
2014-04-25,34.02,34.1827,33.9601,34.12,3200,24.3427403731432,24.4591590638754,24.2998794046437,24.4142945776498,4472.13412833779,0.0,1.0
2014-04-28,33.95,34.002,33.76,33.98,15100,24.2926524299886,24.329860616332,24.1566994414261,24.3141186913406,21102.882918094,0.0,1.0
2014-04-29,34.12,34.1575,34.01,34.01,1800,24.4142945776498,24.4411274043398,24.3355849526925,24.3355849526925,2515.57544719001,0.0,1.0
2014-04-30,33.86,33.909,33.49,33.85,2600,24.2282536459327,24.2633152061409,23.9635030892583,24.221098225482,3633.60897927445,0.0,1.0
2014-05-01,33.9765,34.1,33.8634,34.0,1100,24.3116142941828,24.3999837367485,24.2306864888859,24.3284295322419,1537.29610661612,0.0,1.0
2014-05-02,34.475,34.5,34.25,34.25,4800,24.6683120036482,24.6862005547748,24.5073150435084,24.5073150435084,6708.20119250669,0.0,1.0
2014-05-05,34.18,34.32,34.0184,34.32,11000,24.4572271003537,24.557402986663,24.3415955058711,24.557402986663,15372.9610661612,0.0,1.0
2014-05-06,34.29,34.44,34.29,34.32,14400,24.535936725311,24.6432680320709,24.535936725311,24.557402986663,20124.6035775201,0.0,1.0
2014-05-07,34.38,34.44,34.02,34.18,23300,24.6003355093669,24.6432680320709,24.3427403731432,24.4572271003537,32562.7266219596,0.0,1.0
2014-05-08,34.14,34.32,34.14,34.32,3000,24.4286054185511,24.557402986663,24.4286054185511,24.557402986663,4192.62574531668,0.0,1.0
2014-05-09,33.9938,34.0516,33.94,33.94,2300,24.3239931715625,24.3653515017673,24.2854970095379,24.2854970095379,3214.34640474279,0.0,1.0
2014-05-12,34.26,34.3,34.18,34.18,14900,24.514470463959,24.5430921457617,24.4572271003537,24.4572271003537,20823.3745350729,0.0,1.0
2014-05-13,34.4881,34.52,34.37,34.38,11700,24.6776856044386,24.7005113956762,24.5931800889163,24.6003355093669,16351.240406735,0.0,1.0
2014-05-14,34.78,34.9299,34.58,34.58,5200,24.8865523273933,24.9938120799487,24.7434439183801,24.7434439183801,7267.21795854892,0.0,1.0
2014-05-15,34.42,34.49,34.42,34.44,4800,24.6289571911696,24.6790451343242,24.6289571911696,24.6432680320709,6708.20119250668,0.0,1.0
2014-05-16,34.7945,34.7945,34.67,34.67,3400,24.8969276870468,24.8969276870468,24.8078427024361,24.8078427024361,4751.6425113589,0.0,1.0
2014-05-19,34.6998,34.7722,34.65,34.65,1400,24.829165855379,24.8809710994418,24.7935318615347,24.7935318615347,1956.55868114779,0.0,1.0
2014-05-20,34.689,34.76,34.68,34.75,1700,24.8214380012923,24.872241486492,24.8149981228867,24.8650860660413,2375.82125567945,0.0,1.0
2014-05-21,34.68,34.68,34.658,34.658,1000,24.8149981228867,24.8149981228867,24.7992561978953,24.7992561978953,1397.54191510556,0.0,1.0
2014-05-22,35.1,35.1311,35.0,35.0,10000,25.1155257818144,25.137779139416,25.0439715773078,25.0439715773078,13975.4191510556,0.0,1.0
2014-05-23,35.2099,35.3399,35.2099,35.27,2200,25.1941638525672,25.2871843184257,25.1941638525672,25.2371679294756,3074.59221323223,0.0,1.0
2014-05-27,34.68,35.16,34.571,35.16,5300,24.8149981228867,25.1584583045184,24.7370040399745,25.1584583045184,7406.97215005948,0.0,1.0
2014-05-28,35.0,35.0,34.76,34.83,25700,25.0439715773078,25.0439715773078,24.872241486492,24.9223294296466,35916.8272182129,0.0,1.0
2014-05-29,34.82,34.86,34.79,34.86,5000,24.9151740091959,24.9437956909986,24.893707747844,24.9437956909986,6987.70957552782,0.0,1.0
2014-05-30,34.67,34.74,34.61,34.74,9400,24.8078427024361,24.8579306455907,24.7649101797321,24.8579306455907,13136.8940019922,0.0,1.0
2014-06-02,34.7299,34.98,34.5701,34.98,1800,24.8507036709355,25.0296607364065,24.736360052134,25.0296607364065,2515.57544719001,0.0,1.0
2014-06-03,34.9908,35.01,34.59,34.59,14600,25.0373885904932,25.0511269977585,24.7505993388308,24.7505993388308,20404.1119605412,0.0,1.0
2014-06-04,34.87,34.928,34.79,34.817,5400,24.9509511114492,24.9924525500631,24.893707747844,24.9130273830608,7546.72634157004,0.0,1.0
2014-06-05,35.0899,35.127,34.94,34.94,48400,25.1082988071592,25.1348454170312,25.0010390546039,25.0010390546039,67641.0286911093,0.0,1.0
2014-06-06,35.45,35.5,35.24,35.24,12300,25.3659654975875,25.4017425998408,25.2157016681236,25.2157016681236,17189.7655557984,0.0,1.0
2014-06-09,35.6,35.67,35.45,35.5,17600,25.4732968043474,25.523384747502,25.3659654975875,25.4017425998408,24596.7377058579,0.0,1.0
2014-06-10,35.6,35.67,35.5,35.55,3900,25.4732968043474,25.523384747502,25.4017425998408,25.4375197020941,5450.41346891168,0.0,1.0
2014-06-11,35.4399,35.5009,35.31,35.5009,10100,25.3587385229323,25.4023865876813,25.2657896112783,25.4023865876813,14115.1733425662,0.0,1.0
2014-06-12,35.2849,35.59,35.26,35.59,3900,25.2478295059471,25.4661413838967,25.230012509025,25.4661413838967,5450.41346891169,0.0,1.0
2014-06-13,35.44,35.55,35.39,35.421,5100,25.3588100771368,25.4375197020941,25.3230329748835,25.3452147782806,7127.46376703837,0.0,1.0
2014-06-16,35.46,35.58,35.37,35.58,15900,25.3731209180382,25.4589859634461,25.3087221339822,25.4589859634461,22220.9164501784,0.0,1.0
2014-06-17,35.4,35.42,35.18,35.26,4900,25.3301883953342,25.3444992362355,25.1727691454197,25.230012509025,6847.95538401725,0.0,1.0
2014-06-18,35.8842,35.95,35.35,35.47,12900,25.6766538535551,25.7237365201205,25.2944112930809,25.3802763384888,18028.2907048617,0.0,1.0
2014-06-19,35.67,36.0,35.66,36.0,4000,25.523384747502,25.7595136223738,25.5162293270513,25.7595136223738,5590.16766042224,0.0,1.0
2014-06-20,35.8499,35.85,35.73,35.76,17400,25.6521107614094,25.6521823156139,25.5663172702059,25.5877835315579,24317.2293228367,0.0,1.0
2014-06-23,35.62,35.89,35.44,35.89,2600,25.4876076452487,25.6808039974165,25.3588100771368,25.6808039974165,3633.60897927446,0.0,1.0
2014-06-24,35.36,35.64,35.241,35.49,5600,25.6246804571118,25.8275908227224,25.5384435517272,25.7188888411453,7727.55002082546,0.451565,1.0
2014-06-25,35.48,35.56,35.42,35.56,3900,25.7116420423734,25.7696164325479,25.6681612497426,25.7696164325479,5381.68662164632,0.0,1.0
2014-06-26,35.4299,35.67,35.35,35.42,6000,25.6753355805267,25.8493312190378,25.6174336583399,25.6681612497426,8279.51787945586,0.0,1.0
2014-06-27,35.472,35.53,35.2501,35.53,2900,25.705844603356,25.7478760362325,25.5450381386096,25.7478760362325,4001.76697507033,0.0,1.0
2014-06-30,35.3,35.54,35.2801,35.54,2800,25.5811996644809,25.7551228350043,25.566778534925,25.7551228350043,3863.77501041274,0.0,1.0
2014-07-01,35.508,35.61,35.32,35.61,11200,25.7319330789345,25.8058504264069,25.5956932620245,25.8058504264069,15455.1000416509,0.0,1.0
2014-07-02,35.61,35.64,35.431,35.6,8500,25.8058504264069,25.8275908227224,25.6761327283916,25.7986036276351,11729.3169958958,0.0,1.0
2014-07-03,35.72,35.72,35.4348,35.4348,2400,25.8855652128968,25.8855652128968,25.6788865119249,25.6788865119249,3311.80715178235,0.0,1.0
2014-07-07,35.8,35.9,35.728,35.9,4400,25.9435396030713,26.0160075907894,25.8913626519143,26.0160075907894,6071.6464449343,0.0,1.0
2014-07-08,35.86,35.89,35.77,35.77,3500,25.9870203957021,26.0087607920176,25.9217992067559,25.9217992067559,4829.71876301593,0.0,1.0
2014-07-09,35.95,36.012,35.83,35.98,55200,26.0522415846484,26.0971717370336,25.9652799993867,26.0739819809638,76171.564490994,0.0,1.0
2014-07-10,36.0899,36.0899,35.5201,35.59,20000,26.153624299466,26.153624299466,25.7407017054484,25.7913568288633,27598.3929315195,0.0,1.0
2014-07-11,36.06,36.17,36.04,36.0562,10400,26.1319563711383,26.2116711576282,26.1174627735947,26.129202587605,14351.1643243902,0.0,1.0
2014-07-14,36.272,36.34,36.05,36.11,28800,26.2855885051006,26.3348667367489,26.1247095723665,26.1681903649973,39741.6858213881,0.0,1.0
2014-07-15,36.2899,36.3,36.1999,36.24,4800,26.2985602749021,26.3058795416617,26.2333390859559,26.2623987490308,6623.6143035647,0.0,1.0
2014-07-16,36.39,36.73,36.37,36.58,9800,26.3711007306079,26.6174918888494,26.3566071330643,26.5087899072723,13523.2125364446,0.0,1.0
2014-07-17,35.82,36.28,35.82,36.28,16500,25.9580332006149,26.2913859441181,25.9580332006149,26.2913859441181,22768.6741685036,0.0,1.0
2014-07-18,36.27,36.34,36.12,36.12,17500,26.2841391453463,26.3348667367489,26.1754371637691,26.1754371637691,24148.5938150796,0.0,1.0
2014-07-21,36.56,36.66,36.2701,36.39,28700,26.4942963097287,26.5667642974467,26.284211613334,26.3711007306079,39603.6938567305,0.0,1.0
2014-07-22,36.81,36.8299,36.63,36.75,46000,26.6754662790239,26.6898874085798,26.5450239011313,26.631985486393,63476.3037424949,0.0,1.0
2014-07-23,36.83,36.94,36.72,36.94,14100,26.6899598765675,26.7696746630574,26.6102450900776,26.7696746630574,19456.8670167213,0.0,1.0
2014-07-24,36.61,36.75,36.51,36.62,10100,26.5305303035877,26.631985486393,26.4580623158696,26.5377771023595,13937.1884304174,0.0,1.0
2014-07-25,36.41,36.56,36.374,36.42,14400,26.3855943281516,26.4942963097287,26.3595058525731,26.3928411269234,19870.842910694,0.0,1.0
2014-07-28,36.58,36.6499,36.48,36.59,18600,26.5087899072723,26.5594450306872,26.4363219195542,26.5160367060441,25666.5054263132,0.0,1.0
2014-07-29,36.27,36.62,36.2633,36.62,14300,26.2841391453463,26.5377771023595,26.2792837901691,26.5377771023595,19732.8509460364,0.0,1.0
2014-07-30,36.08,36.3,35.9104,36.2659,13200,26.1464499686819,26.3058795416617,26.023544261512,26.2811679578498,18214.9393348029,0.0,1.0
2014-07-31,35.5667,35.72,35.4501,35.72,12000,25.774471787725,25.8855652128968,25.6899741140457,25.8855652128968,16559.0357589117,0.0,1.0
2014-08-01,35.71,35.87,35.571,35.84,7900,25.878318414125,25.9942671944739,25.7775879111969,25.9725267981585,10901.3652079502,0.0,1.0
2014-08-04,35.94,35.94,35.5835,35.71,9400,26.0449947858766,26.0449947858766,25.7866464096617,25.878318414125,12971.2446778142,0.0,1.0
2014-08-05,35.44,35.64,35.39,35.602,10600,25.6826548472862,25.8275908227224,25.6464208534272,25.8000529873895,14627.1482537054,0.0,1.0
2014-08-06,35.63,35.66,35.4934,35.531,22400,25.8203440239506,25.842084420266,25.7213527527277,25.7486007161097,30910.2000833018,0.0,1.0
2014-08-07,35.65,35.8432,35.57,35.67,3100,25.8348376214942,25.9748457737655,25.7768632313197,25.8493312190378,4277.75090438553,0.0,1.0
2014-08-08,36.02,36.0499,35.8,35.89,18500,26.1029691760511,26.1246371043788,25.9435396030713,26.0087607920176,25528.5134616555,0.0,1.0
2014-08-11,36.2501,36.35,36.1819,36.27,12200,26.2697180157904,26.3421135355207,26.2202948481666,26.2841391453463,16835.0196882269,0.0,1.0
2014-08-12,36.48,36.56,36.3309,36.4799,10400,26.4363219195542,26.4942963097287,26.3282721498666,26.4362494515665,14351.1643243902,0.0,1.0
2014-08-13,36.48,36.7423,36.461,36.65,9600,26.4363219195542,26.6264054513387,26.4225530018878,26.5595174986749,13247.2286071294,0.0,1.0
2014-08-14,36.52,36.6399,36.4,36.4,1900,26.4653091146414,26.5521982319154,26.3783475293797,26.3783475293797,2621.84732849436,0.0,1.0
2014-08-15,36.5599,36.7199,36.38,36.45,25500,26.494223841741,26.6101726220899,26.3638539318361,26.4145815232388,35187.9509876873,0.0,1.0
2014-08-18,36.7758,36.7758,36.668,36.7,11500,26.6506822272243,26.6506822272243,26.5725617364642,26.595751492534,15869.0759356237,0.0,1.0
2014-08-19,36.9957,36.9962,36.71,36.71,6500,26.8100393322163,26.8104016721549,26.6029982913058,26.6029982913058,8969.47770274386,0.0,1.0
2014-08-20,37.0076,37.16,36.78,36.78,6100,26.8186630227548,26.9291042360371,26.6537258827084,26.6537258827084,8417.50984411345,0.0,1.0
2014-08-21,36.79,37.07,36.79,37.07,3400,26.6609726814802,26.8638830470909,26.6609726814802,26.8638830470909,4691.72679835833,0.0,1.0
2014-08-22,36.821,36.97,36.68,36.97,5800,26.6834377576728,26.7914150593728,26.5812578949904,26.7914150593728,8003.53395014068,0.0,1.0
2014-08-25,37.061,37.17,36.99,37.17,13400,26.8573609281962,26.9363510348089,26.8059086569164,26.9363510348089,18490.9232641181,0.0,1.0
2014-08-26,37.05,37.0699,36.91,37.0163,39400,26.8493894495472,26.8638105791031,26.7479342667419,26.8249677376863,54368.8340750936,0.0,1.0
2014-08-27,37.465,37.5,37.18,37.18,5400,27.1501315985773,27.1754953942786,26.9435978335807,26.9435978335807,7451.56609151027,0.0,1.0
2014-08-28,36.99,37.18,36.95,37.17,3900,26.8059086569164,26.9435978335807,26.7769214618292,26.9363510348089,5381.68662164631,0.0,1.0
2014-08-29,37.32,37.32,37.12,37.12,5500,27.045053016386,27.045053016386,26.9001170409499,26.9001170409499,7589.55805616789,0.0,1.0
2014-09-02,37.64,37.66,37.41,37.41,15100,27.2769505770839,27.2914441746275,27.1102742053323,27.1102742053323,20836.7866632973,0.0,1.0
2014-09-03,38.26,38.27,37.97,37.97,4100,27.726252100936,27.7334988997078,27.5160949365535,27.5160949365535,5657.6705509615,0.0,1.0
2014-09-04,37.9845,38.25,37.9845,38.25,7200,27.5266027947727,27.7190053021642,27.5266027947727,27.7190053021642,9935.42145534702,0.0,1.0
2014-09-05,38.08,38.21,37.9701,38.14,7200,27.5958097230434,27.6900181070769,27.5161674045413,27.6392905156743,9935.42145534704,0.0,1.0
2014-09-08,37.4801,38.08,37.4801,38.08,2500,27.1610742647227,27.5958097230434,27.1610742647227,27.5958097230434,3449.79911643994,0.0,1.0
2014-09-09,37.01,37.329,37.01,37.26,5600,26.82040225446,27.0515751352807,26.82040225446,27.0015722237552,7727.55002082548,0.0,1.0
2014-09-10,36.88,36.97,36.76,36.8,4600,26.7261938704265,26.7914150593728,26.6392322851648,26.6682194802521,6347.6303742495,0.0,1.0
2014-09-11,36.9907,37.0,36.76,36.76,2400,26.8064159328304,26.8131554556882,26.6392322851648,26.6392322851648,3311.80715178235,0.0,1.0
2014-09-12,36.36,36.74,36.24,36.74,24000,26.3493603342925,26.6247386876212,26.2623987490308,26.6247386876212,33118.0715178235,0.0,1.0
2014-09-15,36.0,36.26,35.89,36.26,8200,26.0884755785074,26.2768923465744,26.0087607920176,26.2768923465744,11315.341101923,0.0,1.0
2014-09-16,36.72,36.75,36.04,36.04,54000,26.6102450900776,26.631985486393,26.1174627735947,26.1174627735947,74515.6609151027,0.0,1.0
2014-09-17,36.175,36.66,36.175,36.66,35500,26.2152945570141,26.5667642974467,26.2152945570141,26.5667642974467,48987.1474534471,0.0,1.0
2014-09-18,35.85,36.15,35.83,36.01,10800,25.9797735969303,26.1971775600846,25.9652799993867,26.0957223772792,14903.1321830206,0.0,1.0
2014-09-19,35.5261,35.7414,35.49,35.66,144300,25.7450497847115,25.9010733622685,25.7188888411453,25.842084420266,199122.405000913,0.0,1.0
2014-09-22,34.98,35.36,34.88,35.19,20600,25.3493021037831,25.6246804571118,25.276834116065,25.501484877991,28426.3447194651,0.0,1.0
2014-09-23,34.79,35.0,34.68,35.0,12800,25.2116129271187,25.3637957013267,25.1318981406288,25.3637957013267,17662.9714761725,0.0,1.0
2014-09-24,35.38,35.44,34.76,34.76,9358,25.6391740546554,25.6826548472862,25.1898725308033,25.1898725308033,12913.288052658,0.0,1.0
2014-09-25,34.83,35.26,34.74,35.26,6991,25.240600122206,25.5522124693937,25.1753789332597,25.5522124693937,9647.01824921264,0.0,1.0
2014-09-26,34.96,35.09,34.7101,34.812,19216,25.3348085062395,25.429016890273,25.153711004932,25.2275558844167,26516.5359286039,0.0,1.0
2014-09-29,34.18,34.35,34.0,34.26,80310,24.7695582020385,24.8927537811592,24.6391158241459,24.8275325922129,110821.346816517,0.0,1.0
2014-09-30,34.494,34.494,34.3098,34.41,4763,24.9971076834732,24.9971076834732,24.8636216500965,24.93623457379,6572.55727664138,0.0,1.0
2014-10-01,33.7599,34.22,33.7599,34.22,11295,24.4651201856348,24.7985453971257,24.4651201856348,24.7985453971257,15586.1924080757,0.0,1.0
2014-10-02,33.67,33.84,33.39,33.57,11478,24.3999714646763,24.523167043797,24.1970610990657,24.3275034769582,15838.717703399,0.0,1.0
2014-10-03,34.01,34.05,33.6501,34.0,14238,24.6463626229177,24.675349818005,24.3855503351204,24.6391158241459,19647.2959279488,0.0,1.0
2014-10-06,34.98,34.99,34.83,34.92,28332,25.3493021037831,25.3565489025549,25.240600122206,25.3058213111522,39095.8834267905,0.0,1.0
2014-10-07,34.75,35.124,34.74,35.0,98022,25.1826257320315,25.4536560060971,25.1753789332597,25.3637957013267,135262.48359667,0.0,1.0
2014-10-08,35.21,35.225,34.5,34.86,25908,25.5159784755346,25.5268486736924,25.0014557627363,25.2623405185214,35750.9582034905,0.0,1.0
2014-10-09,34.61,34.965,34.56,34.965,38384,25.0811705492262,25.3384319056254,25.0449365553671,25.3384319056254,52966.8357141723,0.0,1.0
2014-10-10,33.916,34.51,33.916,34.51,4656,24.5782427144627,25.0087025615081,24.5782427144627,25.0087025615081,6424.90587445776,0.0,1.0
2014-10-13,34.63,34.83,34.41,34.41,5220,25.0956641467698,25.240600122206,24.93623457379,24.93623457379,7203.1805551266,0.0,1.0
2014-10-14,34.37,34.6,34.3099,34.56,5260,24.9072473787028,25.0739237504544,24.8636941180842,25.0449365553671,7258.37734098964,0.0,1.0
2014-10-15,33.86,34.03,33.27,34.03,20067,24.5376606413406,24.6608562204613,24.110099513804,24.6608562204613,27690.8475478401,0.0,1.0
2014-10-16,33.53,33.88,33.2466,33.3101,5797,24.298516281871,24.5521542388842,24.0931420046779,24.1391591768789,7999.39419120093,0.0,1.0
2014-10-17,34.05,34.132,33.8201,33.83,5947,24.675349818005,24.7347735679338,24.5087459142411,24.5159202450252,8206.38213818732,0.0,1.0
2014-10-20,33.99,34.05,33.9131,34.0,8149,24.6318690253741,24.675349818005,24.5761411428189,24.6391158241459,11244.9651999476,0.0,1.0
2014-10-21,34.0,34.06,33.8852,33.93,5434,24.6391158241459,24.6825966167768,24.5559225742456,24.5883882327433,7498.48335949386,0.0,1.0
2014-10-22,34.0199,34.19,33.98,34.19,12834,24.6535369537018,24.7768050008103,24.6246222266023,24.7768050008103,17709.8887441561,0.0,1.0
2014-10-23,33.51,33.86,33.47,33.86,9580,24.2840226843273,24.5376606413406,24.2550354892401,24.5376606413406,13219.6302141979,0.0,1.0
2014-10-24,34.04,34.23,33.66,33.66,7567,24.6681030192331,24.8057921958975,24.3927246659045,24.3927246659045,10441.8519656404,0.0,1.0
2014-10-27,33.5201,33.62,33.14,33.43,14626,24.2913419510869,24.3637374708172,24.0158911297705,24.2260482941529,20182.7047508202,0.0,1.0
2014-10-28,34.4499,34.46,33.88,33.88,11539,24.9651493008895,24.9724685676491,24.5521542388842,24.5521542388842,15922.8928018402,0.0,1.0
2014-10-29,34.27,34.6587,34.23,34.5,3793,24.8347793909847,25.1164624592449,24.8057921958975,25.0014557627363,5234.03521946269,0.0,1.0
2014-10-30,34.81,34.86,34.46,34.46,4564,25.2261065246623,25.2623405185214,24.9724685676491,24.9724685676491,6297.95326697277,0.0,1.0
2014-10-31,35.01,35.09,34.9,34.99,7868,25.3710425000985,25.429016890273,25.2913277136086,25.3565489025549,10857.2077792598,0.0,1.0
2014-11-03,34.61,34.75,34.49,34.75,5047,25.0811705492262,25.1826257320315,24.9942089639645,25.1826257320315,6964.45445626895,0.0,1.0
2014-11-04,34.8,34.89,34.6,34.6,12522,25.2188597258905,25.2840809148368,25.0739237504544,25.0739237504544,17279.3538144244,0.0,1.0
2014-11-05,34.6,34.69,34.42,34.69,11308,25.0739237504544,25.1391449394006,24.9434813725618,25.1391449394006,15604.1313634811,0.0,1.0
2014-11-06,33.952,34.17,33.952,34.0664,10725,24.6043311900412,24.7623114032666,24.6043311900412,24.6872345679907,14799.6382095274,0.0,1.0
2014-11-07,34.025,34.18,33.9601,34.18,32939,24.6572328210754,24.7695582020385,24.6102010970464,24.7695582020385,45453.1732385662,0.0,1.0
2014-11-10,34.04,34.29,34.03,34.22,16487,24.6681030192331,24.8492729885283,24.6608562204613,24.7985453971257,22750.7352130982,0.0,1.0
2014-11-11,34.16,34.16,33.89,34.16,9048,24.7550646044948,24.7550646044948,24.559401037656,24.7550646044948,12485.5129622195,0.0,1.0
2014-11-12,34.07,34.33,34.07,34.11,5664,24.6898434155486,24.8782601836156,24.6898434155486,24.7188306106358,7815.86487820632,0.0,1.0
2014-11-13,33.9399,34.2499,33.8001,34.183,12546,24.5955625635274,24.8202133254534,24.4942523166975,24.77173224167,17312.4718859422,0.0,1.0
2014-11-14,33.942,33.95,33.7501,33.77,8261,24.5970843912694,24.6028818302869,24.4580183228384,24.4724394523943,11399.5162003642,0.0,1.0
2014-11-17,33.5201,33.7,33.5201,33.66,8676,24.2913419510869,24.4217118609917,24.2913419510869,24.3927246659045,11972.1828536932,0.0,1.0
2014-11-18,33.7892,33.79,33.52,33.52,12824,24.4863533060362,24.486933049938,24.2912694830992,24.2912694830992,17696.0895476903,0.0,1.0
2014-11-19,34.031,34.05,33.849,33.894,5589,24.6615809003385,24.675349818005,24.5296891626916,24.5622997571648,7712.37090471314,0.0,1.0
2014-11-20,34.11,34.2599,34.0,34.0,4683,24.7188306106358,24.8274601242252,24.6391158241459,24.6391158241459,6462.1637049153,0.0,1.0
2014-11-21,35.3,35.32,34.78,34.78,48195,25.5811996644809,25.5956932620245,25.2043661283469,25.2043661283469,66505.2273667292,0.0,1.0
2014-11-24,34.72,35.08,34.72,35.08,9794,25.1608853357161,25.4217700915011,25.1608853357161,25.4217700915011,13514.9330185651,0.0,1.0
2014-11-25,34.75,35.0,34.75,34.89,49826,25.1826257320315,25.3637957013267,25.1826257320315,25.2840809148368,68755.8763102946,0.0,1.0
2014-11-26,35.27,35.33,35.0,35.0,5104,25.5594592681655,25.6029400607963,25.3637957013267,25.3637957013267,7043.10987612378,0.0,1.0
2014-11-28,34.65,34.89,34.56,34.89,3109,25.1101577443134,25.2840809148368,25.0449365553671,25.2840809148368,4290.17018120471,0.0,1.0
2014-12-01,33.78,34.15,33.692,34.15,37597,24.4796862511662,24.747817805723,24.4159144219742,24.747817805723,51880.8389523169,0.0,1.0
2014-12-02,33.71,33.966,33.7,33.81,13195,24.4289586597635,24.6144767083218,24.4217118609917,24.5014266474816,18208.03973657,0.0,1.0
2014-12-03,33.7598,33.83,33.7301,33.83,2599,24.4650477176471,24.5159202450252,24.4435247252948,24.5159202450252,3586.41116145096,0.0,1.0
2014-12-04,33.62,33.81,33.53,33.81,5148,24.3637374708172,24.5014266474816,24.298516281871,24.5014266474816,7103.82634057314,0.0,1.0
2014-12-05,33.66,33.71,33.56,33.57,9276,24.3927246659045,24.4289586597635,24.3202566781864,24.3275034769582,12800.1346416387,0.0,1.0
2014-12-08,33.13,33.49,33.13,33.36,17825,24.0086443309987,24.2695290867837,24.0086443309987,24.1753207027502,24597.0677002167,0.0,1.0
2014-12-09,32.8,32.95,32.71,32.95,8067,23.769499971529,23.8782019531061,23.7042787825827,23.8782019531061,11131.8117889284,0.0,1.0
2014-12-10,32.86,33.18,32.83,33.0,37885,23.8129807641598,24.0448783248577,23.7912403678444,23.9144359469652,52278.255810531,0.0,1.0
2014-12-11,32.48,32.85,32.471,32.85,5075,23.5376024108312,23.805733965388,23.5310802919365,23.805733965388,7003.09220637307,0.0,1.0
2014-12-12,32.29,32.51,32.18,32.51,9109,23.3999132341668,23.5593428071466,23.3201984476769,23.5593428071466,12569.6880606606,0.0,1.0
2014-12-15,31.76,32.33,31.4329,32.33,32309,23.015832899261,23.428900429254,22.7787901114352,23.428900429254,44583.8238612233,0.0,1.0
2014-12-16,31.4749,31.65,30.99,31.43,4384,22.8092266662768,22.9361181127711,22.4578293938318,22.7766885397914,6049.56773058908,0.0,1.0
2014-12-17,32.18,32.39,31.6,31.6,20669,23.3201984476769,23.4723812218849,22.8998841189121,22.8998841189121,28521.5591750789,0.0,1.0
2014-12-18,32.405,32.504,32.26,32.46,6984,23.4832514200426,23.5549947278835,23.3781728378514,23.5231088132875,9637.35881168662,0.0,1.0
2014-12-19,32.0801,32.28,31.79,32.28,35485,23.648801639265,23.7961638808942,23.4349457798522,23.7961638808942,48136.1536142252,0.553346,1.0
2014-12-22,32.46,32.5199,32.28,32.28,6443,23.9288562445423,23.9730133144452,23.7961638808942,23.7961638808942,8740.06587956751,0.0,1.0
2014-12-23,32.21,32.41,32.14,32.41,6991,23.7445612950311,23.8919972546401,23.6929587091679,23.8919972546401,9483.43947913337,0.0,1.0
2014-12-24,32.42,32.44,32.25,32.44,9508,23.8993690526205,23.9141126485814,23.7740484869529,23.9141126485814,12897.8032567015,0.0,1.0
2014-12-26,32.6901,32.94,32.67,32.67,45034,24.0984813160725,24.282702547604,24.0836640021318,24.0836640021318,61089.5742387774,0.0,1.0
2014-12-29,32.5955,32.8,32.585,32.8,25897,24.0287441071775,24.1794973758777,24.021003719298,24.1794973758777,35129.8286641563,0.0,1.0
2014-12-30,32.271,32.6,32.27,32.6,19071,23.7895292627118,24.0320614162687,23.7887920829138,24.0320614162687,25870.215177593,0.0,1.0
2014-12-31,32.41,32.58,32.2,32.42,24576,23.8919972546401,24.0173178203078,23.7371894970506,23.8993690526205,33337.8642024291,0.0,1.0
2015-01-02,32.05,32.1299,32.0,32.04,10837,23.6266125273439,23.6855131932077,23.5897535374416,23.6192407293634,14700.6198877654,0.0,1.0
2015-01-05,31.4332,31.92,31.4016,31.92,18600,23.1719200279097,23.530779153598,23.1486251462915,23.530779153598,25231.2937078931,0.0,1.0
2015-01-06,31.576,31.67,31.33,31.65,8793,23.2771893030705,23.3464842040868,23.0958430727514,23.3317406081259,11927.8906222314,0.0,1.0
2015-01-07,32.15,32.23,31.9,31.97,8443,23.7003305071484,23.759304890992,23.5160355576371,23.5676381435003,11453.1082137495,0.0,1.0
2015-01-08,32.691,32.78,32.612,32.75,3575,24.0991447778908,24.1647537799168,24.0409075738452,24.1426383859754,4849.56317235041,0.0,1.0
2015-01-09,32.43,32.6,32.42,32.6,3469,23.906740850601,24.0320614162687,23.8993690526205,24.0320614162687,4705.77192863877,0.0,1.0
2015-01-12,32.18,32.38,32.18,32.38,1906,23.7224459010897,23.8698818606987,23.7224459010897,23.8698818606987,2585.5293444755,0.0,1.0
2015-01-13,32.5201,32.74,32.39,32.49,4267,23.9731607504049,24.135266587995,23.8772536586792,23.9509716384837,5788.2758199774,0.0,1.0
2015-01-14,32.5599,32.5599,32.2,32.2,7870,24.002500506367,24.002500506367,23.7371894970506,23.7371894970506,10675.8215850064,0.0,1.0
2015-01-15,32.3839,32.76,32.3301,32.76,3726,23.8727568619111,24.1500101839559,23.8330965887763,24.1500101839559,5054.39786858117,0.0,1.0
2015-01-16,32.68,32.74,32.63,32.74,1752,24.0910358001123,24.135266587995,24.05417681021,24.135266587995,2376.62508474348,0.0,1.0
2015-01-20,33.07,33.076,32.87,32.9,7154,24.3785359213498,24.3829590001381,24.2310999617408,24.2532153556822,9704.55242936922,0.0,1.0
2015-01-21,33.5999,33.68,33.14,33.14,5879,24.7691674963339,24.8282155981573,24.430138507213,24.430138507213,7974.98794132815,0.0,1.0
2015-01-22,34.16,34.16,33.704,34.059,47280,25.1820619012189,25.1820619012189,24.8459079133104,25.1076067416164,64136.3207800638,0.0,1.0
2015-01-23,34.0,34.18,33.8,34.18,35037,25.0641131335317,25.1968054971798,24.9166771739227,25.1968054971798,47528.4321313684,0.0,1.0
2015-01-26,33.813,33.92,33.6942,33.6942,4256,24.9262605112973,25.0051387496881,24.8386835512896,24.8386835512896,5773.35408713941,0.0,1.0
2015-01-27,33.79,33.906,33.3701,33.7,6493,24.9093053759423,24.9948182325155,24.5997635787432,24.8429591941182,8807.89193792203,0.0,1.0
2015-01-28,33.56,33.86,33.5,33.86,10576,24.7397540223919,24.9609079618054,24.6955232345092,24.9609079618054,14346.5678631547,0.0,1.0
2015-01-29,33.4501,33.78,33.328,33.48,4256,24.6587379625868,24.9019335779618,24.5687283092455,24.6807796385483,5773.3540871394,0.0,1.0
2015-01-30,32.71,33.1,32.71,33.04,5519,24.1131511940536,24.4006513152912,24.1131511940536,24.3564205274085,7486.64032117538,0.0,1.0
2015-02-02,33.18,33.1976,32.9001,33.11,21803,24.4596256991348,24.4726000635804,24.253289073662,24.4080231132716,29576.2310060856,0.0,1.0
2015-02-03,33.34,33.415,33.19,33.39,15866,24.577574466822,24.6328629516754,24.4669974971152,24.6144334567242,21522.5648370662,0.0,1.0
2015-02-04,33.25,33.57,33.21,33.57,22805,24.5112282849979,24.7471258203724,24.4817410930761,24.7471258203724,30935.4652155109,0.0,1.0
2015-02-05,32.96,33.15,32.81,32.91,6206,24.2974461435649,24.4375103051934,24.1868691738581,24.2605871536626,8418.57036296691,0.0,1.0
2015-02-06,32.63,32.84,32.56,32.656,4547,24.05417681021,24.2089845677995,24.0025742243469,24.0733434849592,6168.1017467629,0.0,1.0
2015-02-09,32.64,32.71,32.5907,32.6599,3174,24.0615486081905,24.1131511940536,24.0252056441468,24.0762184861716,4305.59818434691,0.0,1.0
2015-02-10,32.66,32.87,32.4201,32.87,6790,24.0762922041514,24.2310999617408,23.8994427706004,24.2310999617408,9210.77872454806,0.0,1.0
2015-02-11,32.18,32.41,32.01,32.41,4268,23.7224459010897,23.8919972546401,23.5971253354221,23.8919972546401,5789.63234114451,0.0,1.0
2015-02-12,32.8,32.848,32.4,32.4,9478,24.1794973758777,24.2148820061838,23.8846254566596,23.8846254566596,12857.1076216887,0.0,1.0
2015-02-13,33.14,33.1492,32.92,32.92,9377,24.430138507213,24.436920561355,24.2679589516431,24.2679589516431,12720.0989838126,0.0,1.0
2015-02-17,33.0158,33.13,32.79,33.13,5105,24.3385807762958,24.4227667092325,24.1721255778972,24.4227667092325,6925.04055799969,0.0,1.0
2015-02-18,32.9,33.0399,32.881,33.0399,2498,24.2532153556822,24.3563468094287,24.2392089395193,24.3563468094287,3388.58987539338,0.0,1.0
2015-02-19,32.798,32.822,32.6501,32.74,3653,24.1780230162816,24.1957153314347,24.0689941241507,24.135266587995,4955.37182338352,0.0,1.0
2015-02-20,32.71,32.81,32.5901,32.68,5051,24.1131511940536,24.1868691738581,24.024763336268,24.0910358001123,6851.78841497678,0.0,1.0
2015-02-23,32.6999,32.83,32.53,32.83,12485,24.1057056780934,24.201612769819,23.9804588304055,24.201612769819,16936.1667711314,0.0,1.0
2015-02-24,33.0,33.105,32.7,32.7,4851,24.3269333354867,24.4043372142814,24.1057793960732,24.1057793960732,6580.48418155857,0.0,1.0
2015-02-25,32.91,33.07,32.9,33.044,1998,24.2605871536626,24.3785359213498,24.2532153556822,24.3593692466007,2710.32929184787,0.0,1.0
2015-02-26,33.07,33.2083,32.85,32.85,5451,24.3785359213498,24.4804878874195,24.2163563657799,24.2163563657799,7394.3968818132,0.0,1.0
2015-02-27,33.3794,33.56,33.09,33.09,14104,24.606619350865,24.7397540223919,24.3932795173107,24.3932795173107,19132.3745406518,0.0,1.0
2015-03-02,33.11,33.5,33.1,33.5,7385,24.4080231132716,24.6955232345092,24.4006513152912,24.6955232345092,10017.9088189672,0.0,1.0
2015-03-03,32.89,33.0699,32.8,33.0699,7720,24.2458435577017,24.37846220337,24.1794973758777,24.37846220337,10472.3434099427,0.0,1.0
2015-03-04,32.31,32.41,32.15,32.33,9510,23.8182792748356,23.8919972546401,23.7003305071484,23.8330228707965,12900.5162990357,0.0,1.0
2015-03-05,32.23,32.32,32.08,32.24,5508,23.759304890992,23.825651072816,23.6487279212852,23.7666766889724,7471.71858833737,0.0,1.0
2015-03-06,31.73,32.16,31.7101,32.16,2930,23.3907149919695,23.7077023051288,23.3760451139884,23.7077023051288,3974.6070195767,0.0,1.0
2015-03-09,31.54,31.6899,31.44,31.51,8719,23.2506508303409,23.3611540820679,23.1769328505364,23.2285354363996,11827.5080558667,0.0,1.0
2015-03-10,31.12,31.27,31.041,31.25,6079,22.941035315162,23.0516122848687,22.8827981111164,23.0368686889078,8246.29217474635,0.0,1.0
2015-03-11,31.02,31.17,30.94,31.17,14640,22.8673173353575,22.9778943050642,22.8083429515139,22.9778943050642,19859.4698862126,0.0,1.0
2015-03-12,31.14,31.4112,31.12,31.19,4749,22.9557789111229,23.1557020723527,22.941035315162,22.9926379010251,6442.11902251528,0.0,1.0
2015-03-13,30.64,30.831,30.64,30.81,7490,22.5871890121004,22.727990353527,22.5871890121004,22.712509577768,10160.3435415118,0.0,1.0
2015-03-16,30.92,30.97,30.87,30.96,13823,22.793599355553,22.8304583454552,22.7567403656507,22.8230865474748,18751.1920926992,0.0,1.0
2015-03-17,31.42,31.536,31.13,31.14,20664,23.1621892545755,23.2477021111487,22.9484071131424,22.9557789111229,28031.153396769,0.0,1.0
2015-03-18,32.11,32.27,31.33,31.58,29247,23.6708433152266,23.7887920829138,23.0958430727514,23.2801380222627,39674.1745739112,0.0,1.0
2015-03-19,31.6,31.76,31.59,31.76,9052,23.2948816182236,23.4128303859108,23.2875098202432,23.4128303859108,12279.229604508,0.0,1.0
2015-03-20,32.15,32.24,31.71,31.71,8686,23.7003305071484,23.7666766889724,23.3759713960086,23.3759713960086,11782.7428573527,0.0,1.0
2015-03-23,32.33,32.33,32.21,32.21,1792,23.8330228707965,23.8330228707965,23.7445612950311,23.7445612950311,2430.88593142712,0.0,1.0
2015-03-24,32.44,32.55,32.41,32.505,8858,23.9141126485814,23.9952024263664,23.8919972546401,23.9620293354544,12016.0644980923,0.0,1.0
2015-03-25,32.14,32.5915,32.12,32.43,4168,23.6929587091679,24.0257953879853,23.678215113207,23.906740850601,5653.98022443541,0.0,1.0
2015-03-26,32.19,32.25,32.14,32.16,13144,23.7298176990702,23.7740484869529,23.6929587091679,23.7077023051288,17830.1142202444,0.0,1.0
2015-03-27,32.1601,32.2467,32.1601,32.2467,2423,23.7077760231086,23.7716157936193,23.7077760231086,23.7716157936193,3286.85078786156,0.0,1.0
2015-03-30,32.909,32.91,32.79,32.79,11234,24.2598499738646,24.2605871536626,24.1721255778972,24.1721255778972,15239.1587911006,0.0,1.0
2015-03-31,32.85,32.8653,32.68,32.6816,14675,24.2163563657799,24.22763521669,24.0910358001123,24.0922152877891,19906.9481270608,0.0,1.0
2015-04-01,33.44,33.54,33.18,33.18,4637,24.6512924466265,24.725010426431,24.4596256991348,24.4596256991348,6290.18865180109,0.0,1.0
2015-04-02,33.82,33.85,33.78,33.85,2575,24.9314207698836,24.953536163825,24.9019335779618,24.953536163825,3493.0420052594,0.0,1.0
2015-04-06,34.0601,34.3498,33.92,34.0,95113,25.1084176393942,25.3219786268879,25.0051387496881,25.0641131335317,129022.797765529,0.0,1.0
2015-04-07,34.02,34.41,34.02,34.41,16520,25.0788567294926,25.3663568507302,25.0788567294926,25.3663568507302,22409.7296803438,0.0,1.0
2015-04-08,35.2699,35.35,35.14,35.2,10958,26.0002577590691,26.0593058608925,25.9044981033031,25.9487288911858,14864.7589489835,0.0,1.0
2015-04-09,35.58,35.59,35.3,35.32,42736,26.2288572144429,26.2362290124234,26.0224468709903,26.0371904669512,57972.2885968022,0.0,1.0
2015-04-10,35.418,35.4183,35.22,35.38,2143,26.1094340871596,26.109655241099,25.9634724871467,26.0814212548339,2907.02486107607,0.0,1.0
2015-04-13,35.27,35.4599,35.18,35.32,10945,26.0003314770489,26.1403219206977,25.9339852952249,26.0371904669512,14847.1241738113,0.0,1.0
2015-04-14,35.27,35.27,35.03,35.03,3453,26.0003314770489,26.0003314770489,25.8234083255181,25.8234083255181,4684.06758996533,0.0,1.0
2015-04-15,35.45,35.45,35.1,35.1241,9938,26.1330238406971,26.1330238406971,25.8750109113813,25.8927769445142,13481.1073585506,0.0,1.0
2015-04-16,35.99,36.142,35.68,35.85,14488,26.5311009316414,26.6431522609442,26.3025751942474,26.4278957599151,19653.2786688148,0.0,1.0
2015-04-17,35.34,35.51,35.2405,35.51,19812,26.0519340629121,26.1772546285798,25.9785846730066,26.1772546285798,26875.3973624074,0.0,1.0
2015-04-20,35.29,35.33,35.25,35.2554,7275,26.0150750730098,26.0445622649316,25.985587881088,25.9895686519975,9868.69149058724,0.0,1.0
2015-04-21,35.53,35.7199,35.44,35.44,12559,26.1919982245407,26.3319886681894,26.1256520427166,26.1256520427166,17036.5493374962,0.0,1.0
2015-04-22,36.42,36.46,36.16,36.16,8026,26.8480882448008,26.8775754367226,26.656421497309,26.656421497309,10887.4388870726,0.0,1.0
2015-04-23,36.87,36.9764,36.5,36.53,6743,27.179819153921,27.258255084433,26.9070626286444,26.9291780225857,9147.0222296948,0.0,1.0
2015-04-24,37.0,37.04,36.89,36.98,8128,27.2756525276669,27.3051397195887,27.1945627498819,27.260908931706,11025.8040461159,0.0,1.0
2015-04-27,37.51,37.57,37.28,37.28,47663,27.6516142246699,27.6958450125526,27.4820628711195,27.4820628711195,64655.8683870595,0.0,1.0
2015-04-28,37.55,37.56,37.39,37.4,11685,27.6811014165917,27.6884732145721,27.5631526489044,27.5705244468849,15850.9498374586,0.0,1.0
2015-04-29,37.07,37.18,36.93,37.18,7297,27.32725511353,27.408344891315,27.2240499418037,27.408344891315,9898.53495626324,0.0,1.0
2015-04-30,36.48,36.83,36.32,36.83,16895,26.8923190326835,27.1503319619992,26.7743702649962,27.1503319619992,22918.4251180029,0.0,1.0
2015-05-01,36.8,36.8099,36.43,36.5,4651,27.1282165680579,27.1355146480585,26.8554600427812,26.9070626286444,6309.17994814036,0.0,1.0
2015-05-04,36.84,36.84,36.6,36.6,17520,27.1577037599797,27.1577037599797,26.9807806084489,26.9807806084489,23766.2508474348,0.0,1.0
2015-05-05,36.3,36.5,36.3,36.41,40433,26.7596266690353,26.9070626286444,26.7596266690353,26.8407164468203,54848.2203489916,0.0,1.0
2015-05-06,35.91,36.36,35.85,36.36,9726,26.4721265477978,26.803857456918,26.4278957599151,26.803857456918,13193.5248711273,0.0,1.0
2015-05-07,35.64,35.84,35.43,35.84,9044,26.2730880023256,26.4205239619346,26.1182802447362,26.4205239619346,12268.3774351713,0.0,1.0
2015-05-08,36.3,36.3,36.18,36.18,1499,26.7596266690353,26.7596266690353,26.6711650932699,26.6711650932699,2033.42522946945,0.0,1.0
2015-05-11,36.18,36.45,36.1401,36.45,3606,26.6711650932699,26.8702036387421,26.6417516193279,26.8702036387421,4891.61532853025,0.0,1.0
2015-05-12,36.16,36.16,35.9101,35.9101,8745,26.656421497309,26.656421497309,26.4722002657776,26.4722002657776,11862.777606211,0.0,1.0
2015-05-13,35.7,36.17,35.7,36.17,20742,26.3173187902083,26.6637932952895,26.3173187902083,26.6637932952895,28136.9620478021,0.0,1.0
2015-05-14,36.15,36.15,35.81,35.81,5669,26.6490496993286,26.6490496993286,26.3984085679933,26.3984085679933,7690.11849623903,0.0,1.0
2015-05-15,36.52,36.52,36.21,36.26,2123,26.9218062246053,26.9218062246053,26.6932804872113,26.7301394771135,2879.89443773425,0.0,1.0
2015-05-18,36.299,36.7,36.22,36.7,18327,26.7588894892373,27.0544985882534,26.7006522851917,27.0544985882534,24860.9634292773,0.0,1.0
2015-05-19,36.11,36.19,36.11,36.18,3349,26.6195625074068,26.6785368912504,26.6195625074068,26.6711650932699,4542.98938858785,0.0,1.0
2015-05-20,36.39,36.39,36.11,36.11,11561,26.8259728508594,26.8259728508594,26.6195625074068,26.6195625074068,15682.7412127394,0.0,1.0
2015-05-21,36.18,36.18,36.101,36.167,3496,26.6711650932699,26.6711650932699,26.6129278892244,26.6615817558954,4742.39800015024,0.0,1.0
2015-05-22,36.161,36.26,36.071,36.26,27366,26.6571586771071,26.7301394771135,26.590812495283,26.7301394771135,37122.558258613,0.0,1.0
2015-05-26,35.6003,35.97,35.48,35.97,3361,26.2438219643432,26.5163573356805,26.1551392346384,26.5163573356805,4559.26764259294,0.0,1.0
2015-05-27,35.75,35.81,35.4905,35.57,9770,26.3541777801106,26.3984085679933,26.1628796225179,26.2214854164625,13253.2118024793,0.0,1.0
2015-05-28,35.19,35.26,35.01,35.26,17961,25.9413570932053,25.9929596790685,25.8086647295572,25.9929596790685,24364.476682122,0.0,1.0
2015-05-29,35.0856,35.4349,35.0801,35.38,7112,25.8643955222894,26.1218924257466,25.8603410334002,26.0814212548339,9647.5785403514,0.0,1.0
2015-06-01,35.2599,35.26,34.31,34.31,18955,25.9928859610887,25.9929596790685,25.2926388709257,25.2926388709257,25712.8587222104,0.0,1.0
2015-06-02,35.41,35.43,35.03,35.03,6078,26.1035366487752,26.1182802447362,25.8234083255181,25.8234083255181,8244.93565357928,0.0,1.0
2015-06-03,35.32,35.3405,35.281,35.281,1327,26.0371904669512,26.0523026528111,26.0084404548274,26.0084404548274,1800.10358872979,0.0,1.0
2015-06-04,34.9,35.15,34.88,35.11,3808,25.7275749517723,25.9118699012835,25.7128313558114,25.8823827093617,5165.63260428262,0.0,1.0
2015-06-05,34.7371,34.79,34.6706,34.78,1899,25.6074883626707,25.6464851739873,25.5584659061007,25.6391133760069,2576.03369630586,0.0,1.0
2015-06-08,34.77,34.77,34.77,34.77,237,25.6317415780264,25.6317415780264,25.6317415780264,25.6317415780264,321.495516600574,0.0,1.0
2015-06-09,34.22,34.46,34.1601,34.46,4756,25.2262926891016,25.4032158406325,25.1821356191987,25.4032158406325,6451.61467068493,0.0,1.0
2015-06-10,34.499,34.549,34.401,34.41,4304,25.4319658527562,25.4688248426585,25.3597222325478,25.3663568507302,5838.46710315978,0.0,1.0
2015-06-11,34.4999,34.5,34.4,34.5,3046,25.4326293145744,25.4327030325543,25.3589850527497,25.4327030325543,4131.96347495928,0.0,1.0
2015-06-12,34.52,34.5339,34.52,34.5339,930,25.4474466285152,25.457693427708,25.4474466285152,25.457693427708,1261.56468539465,0.0,1.0
2015-06-15,34.27,34.2899,34.1001,34.18,10989,25.2631516790039,25.277821556985,25.137904831316,25.1968054971798,14906.8111051633,0.0,1.0
2015-06-16,34.202,34.24,34.092,34.18,3060,25.2130234527368,25.2410362850625,25.1319336749519,25.1968054971798,4150.95477129855,0.0,1.0
2015-06-17,34.26,34.27,33.95,34.1,2171,25.2557798810234,25.2631516790039,25.0272541436295,25.1378311133362,2945.00745375462,0.0,1.0
2015-06-18,34.25,34.37,34.21,34.3,17072,25.248408083043,25.3368696588084,25.2189208911212,25.2852670729452,23158.529364578,0.0,1.0
2015-06-19,34.13,34.13,34.04,34.13,3337,25.1599465072776,25.1599465072776,25.0936003254535,25.1599465072776,4526.71113458276,0.0,1.0
2015-06-22,34.52,34.52,34.32,34.32,3197,25.4474466285152,25.4474466285152,25.3000106689061,25.3000106689061,4336.79817119001,0.0,1.0
2015-06-23,34.59,34.66,34.531,34.59,5231,25.4990492143783,25.5506518002415,25.4555556062937,25.4990492143783,7095.96222505317,0.0,1.0
2015-06-24,34.0268,34.33,34.0268,34.33,2085,25.359878514665,25.58585084135,25.359878514665,25.58585084135,2797.56379585863,0.374412,1.0
2015-06-25,33.75,33.75,33.59,33.702,7061,25.1535818786939,25.1535818786939,25.0343352683061,25.1178078955776,9474.14770386468,0.0,1.0
2015-06-26,33.39,33.51,33.38,33.42,42434,24.8852770053212,24.9747119631121,24.877824092172,24.9076357447689,56936.1257138923,0.0,1.0
2015-06-29,32.66,33.27,32.62,32.93,413171,24.3412143454265,24.7958420475303,24.3114026928295,24.542443000456,554375.170790747,0.0,1.0
2015-06-30,33.1877,33.33,33.16,33.16,3721,24.734504572312,24.8405595264257,24.7138600028886,24.7138600028886,4992.6786016259,0.0,1.0
2015-07-01,32.982,33.348,32.98,33.19,7575,24.5811981488321,24.8539747700944,24.5797075662023,24.7362187423364,10163.8109130116,0.0,1.0
2015-07-02,33.23,33.3044,33.19,33.19,6170,24.7660303949333,24.8214800687637,24.7362187423364,24.7362187423364,8278.64202419558,0.0,1.0
2015-07-06,32.14,32.31,32.1,32.31,7244,23.9536628616659,24.080362385203,23.9238512090689,24.080362385203,9719.68927443642,0.0,1.0
2015-07-07,31.42,31.44,30.8901,31.44,9107,23.4170531149204,23.4319589412189,23.022123247142,23.4319589412189,12219.38296829,0.0,1.0
2015-07-08,30.51,30.98,30.51,30.98,12257,22.7388380183393,23.0891249363537,22.7388380183393,23.0891249363537,16445.9181994433,0.0,1.0
2015-07-09,31.7,31.78,31.38,31.38,17082,23.6257346830992,23.6853579882931,23.3872414623234,23.3872414623234,22919.8967677972,0.0,1.0
2015-07-10,32.521,32.521,32.14,32.14,4478,24.237618852652,24.237618852652,23.9536628616659,23.9536628616659,6008.38881431893,0.0,1.0
2015-07-13,32.73,32.7834,32.6701,32.6701,901,24.3933847374712,24.4331832936881,24.3487417877072,24.3487417877072,1208.92325183148,0.0,1.0
2015-07-14,32.89,32.99,32.74,32.74,2763,24.5126313478591,24.5871604793515,24.4008376506204,24.4008376506204,3707.27518846878,0.0,1.0
2015-07-15,32.52,32.76,32.52,32.76,6803,24.2368735613371,24.4157434769189,24.2368735613371,24.4157434769189,9127.97434207496,0.0,1.0
2015-07-16,32.87,33.06,32.78,33.04,11168,24.4977255215606,24.6393308713962,24.4306493032174,24.6244250450977,14984.7445909589,0.0,1.0
2015-07-17,32.968,33.0129,32.811,33.0129,9192,24.5707640704232,24.6042276504633,24.4537533339801,24.6042276504633,12333.4323316703,0.0,1.0
2015-07-20,32.61,32.87,32.5528,32.87,5857,24.3039497796803,24.4977255215606,24.2613191164666,24.4977255215606,7858.67201551272,0.0,1.0
2015-07-21,32.79,32.95,32.58,32.58,1897,24.4381022163666,24.5573488267545,24.2815910402325,24.2815910402325,2545.31343920568,0.0,1.0
2015-07-22,32.41,32.5013,32.38,32.43,8866,24.1548915166954,24.222936613748,24.1325327772477,24.1697973429939,11896.0194791763,0.0,1.0
2015-07-23,32.2999,32.3999,32.14,32.33,3805,24.0728349429223,24.1473640744147,23.9536628616659,24.0952682115015,5105.38620778997,0.0,1.0
2015-07-24,31.54,31.8488,31.54,31.8488,2243,23.5064880727113,23.7366340307599,23.5064880727113,23.7366340307599,3009.56143602442,0.0,1.0
2015-07-27,30.87,31.14,30.83,31.14,8446,23.0071428917121,23.2083715467416,22.9773312391151,23.2083715467416,11332.4814483559,0.0,1.0
2015-07-28,31.03,31.06,30.86,30.9,9301,23.1263895020999,23.1487482415477,22.9996899785628,23.0295016311598,12479.6838682404,0.0,1.0
2015-07-29,31.3976,31.49,31.265,31.265,4560,23.4003585894661,23.4692235069651,23.3015329611071,23.3015329611071,6118.41290605054,0.0,1.0
2015-07-30,31.27,31.31,31.09,31.12,3109,23.3052594176818,23.3350710702787,23.1711069809954,23.1934657204431,4171.52318528752,0.0,1.0
2015-07-31,31.54,31.7191,31.5001,31.69,3892,23.5064880727113,23.6399697472143,23.4767509492458,23.61828176995,5222.11908560279,0.0,1.0
2015-08-03,31.231,31.48,31.2101,31.34,6671,23.2761930563997,23.4617705938159,23.2606164679178,23.3574298097265,8950.8623895314,0.0,1.0
2015-08-04,31.3199,31.494,31.1501,31.343,3474,23.3424494542965,23.4722046722248,23.2158989890223,23.3596656836712,4661.26456921482,0.0,1.0
2015-08-05,31.3399,31.45,31.13,31.4325,10579,23.357355280595,23.4394118543681,23.2009186335924,23.426369256357,14194.449590594,0.0,1.0
2015-08-06,30.7601,31.03,30.733,31.03,2565,22.9252353762019,23.1263895020999,22.9050379815674,23.1263895020999,3441.60725965343,0.0,1.0
2015-08-07,30.87,30.87,30.63,30.63,7532,23.0071428917121,23.0071428917121,22.8282729761302,22.8282729761302,10106.1153527133,0.0,1.0
2015-08-10,31.37,31.41,30.81,30.81,13716,23.3797885491742,23.4096002017712,22.9624254128166,22.9624254128166,18403.5419779362,0.0,1.0
2015-08-11,30.66,30.7401,30.5847,30.66,9659,22.850631715578,22.9103295499034,22.7945112795642,22.850631715578,12960.032951654,0.0,1.0
2015-08-12,30.6,30.62,30.24,30.32,8070,22.8059142366825,22.820820062981,22.5376093633098,22.5972326685037,10827.98073505,0.0,1.0
2015-08-13,30.56,30.56,30.36,30.54,3835,22.7761025840855,22.7761025840855,22.6270443211007,22.7611967577871,5145.63892427716,0.0,1.0
2015-08-14,30.4701,30.56,30.4701,30.4999,11692,22.7091008948738,22.7761025840855,22.7091008948738,22.7313105760586,15687.8253722682,0.0,1.0
2015-08-17,30.35,30.3922,30.26,30.26,4380,22.6195914079514,22.6510427014412,22.5525151896083,22.5525151896083,5876.8966071275,0.0,1.0
2015-08-18,30.0042,30.085,29.98,29.98,6241,22.3618696712506,22.4220892094965,22.3438336214295,22.3438336214295,8373.90678654857,0.0,1.0
2015-08-19,29.52,29.81,29.24,29.81,16228,22.0009996165643,22.2171340978923,21.7923180483855,22.2171340978923,21774.036105129,0.0,1.0
2015-08-20,29.143,29.4199,28.97,28.97,45607,21.7200247908379,21.9263959559404,21.591089393356,21.591089393356,61193.5213610189,0.0,1.0
2015-08-21,28.16,28.8805,28.16,28.62,21616,20.9874034282673,21.5243858206702,20.9874034282673,21.3302374331325,29003.4239862255,0.0,1.0
2015-08-24,27.0,27.6249,25.34,25.56,17437,20.1228655029552,20.5885980456513,18.8856819201809,19.0496460094642,23396.2205795621,0.0,1.0
2015-08-25,27.25,28.28,27.25,28.09,103446,20.3091883316862,21.0768383860582,20.3091883316862,20.9352330362226,138799.416991076,0.0,1.0
2015-08-26,27.4799,27.62,27.195,27.62,40485,20.4805308049873,20.5849461182082,20.2681973093654,20.5849461182082,54321.0408994422,0.0,1.0
2015-08-27,29.12,29.1699,28.31,28.31,5771,21.7028830905946,21.7400731272093,21.0991971255059,21.0991971255059,7743.28089491615,0.0,1.0
2015-08-28,28.7462,28.91,28.6875,28.85,20391,21.4242931970759,21.5463719144605,21.3805445968898,21.501654435565,27359.7713963326,0.0,1.0
2015-08-31,28.692,28.74,28.34,28.3701,36758,21.383898407807,21.4196723909234,21.1215558649537,21.1439891335329,49320.3117545188,0.0,1.0
2015-09-01,27.857,28.1299,27.72,28.1299,65983,20.7615801598452,20.9649701596881,20.6594752497006,20.9649701596881,88533.1663991083,0.0,1.0
2015-09-02,27.97,28.06,27.63,28.06,12950,20.8457980784317,20.9128742967749,20.5923990313574,20.9128742967749,17375.755950297,0.0,1.0
2015-09-03,27.9,28.25,27.9,27.94,10595,20.793627686387,21.0544796466105,20.793627686387,20.823439338984,14215.9177060538,0.0,1.0
2015-09-04,27.36,27.7599,27.36,27.7599,3318,20.3911703763279,20.6892123731661,20.3911703763279,20.6892123731661,4451.95044348151,0.0,1.0
2015-09-08,28.07,28.095,27.9753,28.0401,4395,20.9203272099241,20.9389594927972,20.8497481224008,20.8980429996079,5897.02296537108,0.0,1.0
2015-09-09,27.89,28.44,27.89,28.44,2326,20.7861747732378,21.1960849964461,20.7861747732378,21.1960849964461,3120.92728497226,0.0,1.0
2015-09-10,28.16,28.1741,27.98,27.98,5876,20.9874034282673,20.9979120358077,20.8532509915809,20.8532509915809,7884.16540262127,0.0,1.0
2015-09-11,28.19,28.19,28.0,28.022,4153,21.009762167715,21.009762167715,20.8681568178794,20.8845532268077,5572.31771904121,0.0,1.0
2015-09-14,28.2,28.2499,28.108,28.108,3304,21.0172150808643,21.054405117479,20.9486482798912,20.9486482798912,4433.16584245416,0.0,1.0
2015-09-15,28.44,28.502,28.275,28.275,1373,21.1960849964461,21.2422930579714,21.0731119294836,21.0731119294836,1842.23265789636,0.0,1.0
2015-09-16,29.01,29.13,28.6,28.6,2840,21.6209010459529,21.7103360037438,21.315331606834,21.315331606834,3810.5904941192,0.0,1.0
2015-09-17,28.87,29.16,28.71,28.79,3176,21.5165602618635,21.7326947431916,21.3973136514756,21.4569369566696,4261.42091877556,0.0,1.0
2015-09-18,28.4572,28.6299,28.4572,28.47,8898,21.2089040070628,21.3376158171502,21.2089040070628,21.2184437358938,11938.955710096,0.0,1.0
2015-09-21,28.09,28.3246,28.09,28.3246,8026,20.9352330362226,21.1100783787038,20.9352330362226,21.1100783787038,10768.9434175354,0.0,1.0
2015-09-22,27.7001,27.99,27.7001,27.99,1311,20.6446439525336,20.8607039047302,20.6446439525336,20.8607039047302,1759.04371048953,0.0,1.0
2015-09-23,27.21,27.69,27.21,27.69,4257,20.2793766790892,20.6371165102529,20.2793766790892,20.6371165102529,5711.86046953009,0.0,1.0
2015-09-24,27.23,27.23,26.84,26.85,4991,20.2942825053877,20.2942825053877,20.0036188925673,20.0110718057165,6696.71026624963,0.0,1.0
2015-09-25,27.445,27.57,27.445,27.48,707,20.4545201380965,20.547681552462,20.4545201380965,20.4806053341188,948.622351881079,0.0,1.0
2015-09-28,26.8,26.8,26.75,26.75,713,19.9738072399703,19.9738072399703,19.9365426742241,19.9365426742241,956.672895178516,0.0,1.0
2015-09-29,26.67,26.87,26.49,26.57,8477,19.8769193690301,20.025977632015,19.7427669323438,19.8023902375377,11374.0759220593,0.0,1.0
2015-09-30,27.2822,27.42,27.21,27.21,6437,20.3331867120268,20.4358878552233,20.2793766790892,20.2793766790892,8636.89120093142,0.0,1.0
2015-10-01,27.48,27.55,27.28,27.55,18412,20.4806053341188,20.5327757261635,20.3315470711339,20.5327757261635,24704.4338653953,0.0,1.0
2015-10-02,28.22,28.22,27.33,27.33,7301,21.0321209071628,21.0321209071628,20.3688116368802,20.3688116368802,9796.16943576204,0.0,1.0
2015-10-05,28.565,28.59,28.43,28.43,13347,21.2892464108116,21.3078786936847,21.1886320832969,21.1886320832969,17908.433565144,0.0,1.0
2015-10-06,28.505,28.57,28.3801,28.57,8122,21.2445289319162,21.2929728673862,21.1514420466821,21.2929728673862,10897.7521102944,0.0,1.0
2015-10-07,29.0435,29.1301,28.99,29.05,1815,21.6458683050029,21.7104105328753,21.6059952196544,21.6507126985499,2435.28934747406,0.0,1.0
2015-10-08,29.43,29.43,29.12,29.1301,742,21.9339233982211,21.9339233982211,21.7028830905946,21.7104105328753,995.583854449453,0.0,1.0
2015-10-09,29.467,29.6899,29.34,29.34,2386,21.9614991768733,22.1276246109699,21.8668471798779,21.8668471798779,3201.43271794662,0.0,1.0
2015-10-12,29.4401,29.7052,29.39,29.39,11297,21.9414508405019,22.1390275680883,21.9041117456241,21.9041117456241,15157.8312718537,0.0,1.0
2015-10-13,29.24,29.56,29.21,29.21,6141,21.7923180483855,22.0308112691613,21.7699593089378,21.7699593089378,8239.73106492464,0.0,1.0
2015-10-14,29.47,29.6428,29.29,29.29,2872,21.9637350508181,22.092521390037,21.8295826141317,21.8295826141317,3853.52672503885,0.0,1.0
2015-10-15,30.19,30.2,29.79,29.79,4308,22.5003447975636,22.5077977107128,22.2022282715938,22.2022282715938,5780.29008755826,0.0,1.0
2015-10-16,30.23,30.23,30.0,30.09,2464,22.5301564501605,22.5301564501605,22.3587394477279,22.4258156660711,3306.08978081328,0.0,1.0
2015-10-19,29.9201,30.05,29.91,30.05,3957,22.2991906716655,22.3960040134742,22.2916632293848,22.3960040134742,5309.33330465833,0.0,1.0
2015-10-20,30.015,30.12,30.015,30.12,2491,22.3699188174518,22.4481744055189,22.3699188174518,22.4481744055189,3342.31722565173,0.0,1.0
2015-10-21,29.83,30.02,29.77,30.02,4415,22.2320399241908,22.3736452740264,22.1873224452954,22.3736452740264,5923.85810969587,0.0,1.0
2015-10-22,30.4824,30.5599,30.29,30.29,3496,22.7182679780474,22.776028054954,22.574873929056,22.574873929056,4690.78322797208,0.0,1.0
2015-10-23,30.55,30.81,30.49,30.81,13973,22.7686496709363,22.9624254128166,22.7239321920408,22.9624254128166,18748.3735825097,0.0,1.0
2015-10-26,30.2485,30.35,30.21,30.35,5386,22.5439443394866,22.6195914079514,22.515250623862,22.6195914079514,7226.70436666409,0.0,1.0
2015-10-27,29.84,29.84,29.6909,29.788,10697,22.2394928373401,22.2394928373401,22.1283699022849,22.200737688964,14352.7769421102,0.0,1.0
2015-10-28,29.39,30.2,29.28,29.73,8746,21.9041117456241,22.5077977107128,21.8221297009825,22.1575107926984,11735.0086132277,0.0,1.0
2015-10-29,29.21,29.25,29.21,29.2401,6436,21.7699593089378,21.7997709615347,21.7699593089378,21.792392577517,8635.54944371518,0.0,1.0
2015-10-30,29.09,29.33,29.09,29.33,5604,21.6805243511469,21.8593942667287,21.6805243511469,21.8593942667287,7519.2074398042,0.0,1.0
2015-11-02,29.24,29.2957,29.01,29.21,9941,21.7923180483855,21.8338307746268,21.6209010459529,21.7699593089378,13338.4084866334,0.0,1.0
2015-11-03,29.74,29.7401,29.13,29.13,8017,22.1649637058476,22.1650382349791,21.7103360037438,21.7103360037438,10756.8676025893,0.0,1.0
2015-11-04,29.53,29.8899,29.521,29.8899,4725,22.0084525297135,22.2766828739548,22.0017449078792,22.2766828739548,6339.80284673001,0.0,1.0
2015-11-05,29.67,29.8,29.6397,29.72,20580,22.1127933138029,22.2096811847431,22.0902109869607,22.1500578795492,27613.3635102018,0.0,1.0
2015-11-06,29.38,29.51,29.06,29.51,12954,21.8966588324749,21.9935467034151,21.6581656116991,21.9935467034151,17381.122979162,0.0,1.0
2015-11-09,28.92,29.31,28.92,29.31,3540,21.5538248276097,21.8444884404302,21.5538248276097,21.8444884404302,4749.82054548661,0.0,1.0
2015-11-10,28.98,29.01,28.7513,28.77,148800,21.5985423065052,21.6209010459529,21.428094182782,21.4420311303711,199653.473776386,0.0,1.0
2015-11-11,29.22,29.3399,29.18,29.2,37867,21.777412222087,21.8667726507464,21.7476005694901,21.7625063957885,50808.3205073281,0.0,1.0
2015-11-12,28.92,29.15,28.92,29.11,6539,21.5538248276097,21.7252418300423,21.5538248276097,21.6954301774454,8773.75043698784,0.0,1.0
2015-11-13,28.64,28.87,28.5201,28.87,11014,21.3451432594309,21.5165602618635,21.2557828307715,21.5165602618635,14778.1139796581,0.0,1.0
2015-11-16,29.02,29.08,28.659,28.75,9068,21.6283539591022,21.6730714379976,21.3593037944145,21.4271253040726,12167.0544368566,0.0,1.0
2015-11-17,29.003,29.16,28.9472,29.16,8904,21.6156840067485,21.7326947431916,21.5740967513757,21.7326947431916,11947.0062533934,0.0,1.0
2015-11-18,29.1901,29.25,29.0601,29.132,3427,21.7551280117708,21.7997709615347,21.6582401408306,21.7118265863737,4598.20198005158,0.0,1.0
2015-11-19,29.45,29.6099,29.21,29.21,7161,21.9488292245196,22.068001305776,21.7699593089378,21.7699593089378,9608.32342548858,0.0,1.0
2015-11-20,29.825,30.01,29.8101,29.86,15945,22.2283134676162,22.3661923608772,22.2172086270238,22.2543986636386,21394.3188129333,0.0,1.0
2015-11-23,29.5,29.75,29.5,29.75,1457,21.9860937902658,22.1724166189969,21.9860937902658,22.1724166189969,1954.94026406045,0.0,1.0
2015-11-24,29.5668,29.6115,29.27,29.27,6590,22.0358792501028,22.0691937718799,21.8146767878332,21.8146767878332,8842.180055016,0.0,1.0
2015-11-25,29.12,29.48,29.12,29.48,6023,21.7028830905946,21.9711879639673,21.7028830905946,21.9711879639673,8081.40371340842,0.0,1.0
2015-11-27,28.52,28.93,28.52,28.93,3411,21.25570830164,21.561277740759,21.25570830164,21.561277740759,4576.73386459176,0.0,1.0
2015-11-30,28.21,28.432,28.2,28.38,5319,21.0246679940135,21.1901226659267,21.0172150808643,21.1513675175506,7136.80663317606,0.0,1.0
2015-12-01,28.55,28.63,28.31,28.31,25101,21.2780670410878,21.3376903462817,21.0991971255059,21.0991971255059,33679.4478848189,0.0,1.0
2015-12-02,28.2464,28.48,28.1845,28.48,4147,21.0517965978768,21.2258966490431,21.0056630654829,21.2258966490431,5564.26717574376,0.0,1.0
2015-12-03,28.15,28.48,28.14,28.37,4120,20.9799505151181,21.2258966490431,20.9724976019688,21.1439146044014,5528.0397309053,0.0,1.0
2015-12-04,28.39,28.395,28.25,28.2501,1358,21.1588204306999,21.1625468872745,21.0544796466105,21.054554175742,1822.10629965277,0.0,1.0
2015-12-07,28.0,28.24,27.9,28.24,12681,20.8681568178794,21.0470267334612,20.793627686387,21.0470267334612,17014.8232591287,0.0,1.0
2015-12-08,27.73,27.8082,27.584,27.69,5751,20.6669281628499,20.7252099436769,20.5581156308709,20.6371165102529,7716.44575059136,0.0,1.0
2015-12-09,27.75,28.0101,27.75,27.81,4071,20.6818339891484,20.8756842601602,20.6818339891484,20.7265514680438,5462.29362730958,0.0,1.0
2015-12-10,27.5,27.68,27.434,27.68,10340,20.4955111604173,20.6296635971037,20.4463219336323,20.6296635971037,13873.7696159128,0.0,1.0
2015-12-11,26.6801,27.19,26.661,27.19,4385,19.8844468113109,20.2644708527908,19.8702117471958,20.2644708527908,5883.60539320868,0.0,1.0
2015-12-14,26.86,26.95,26.77,26.88,11607,20.0185247188658,20.0856009372089,19.9514485005226,20.0334305451642,15573.7760088878,0.0,1.0
2015-12-15,27.3,27.44,27.2801,27.38,31846,20.3464528974324,20.4507936815218,20.3316216002654,20.4060762026264,42729.6003083522,0.0,1.0
2015-12-16,27.65,27.67,27.27,27.4,13182,20.6073048576559,20.6222106839544,20.3240941579847,20.4209820289249,17687.0436244645,0.0,1.0
2015-12-17,27.64,27.7199,27.5,27.68,33493,20.5998519445067,20.6594007205691,20.4955111604173,20.6296635971037,44939.4744434979,0.0,1.0
2015-12-18,27.38,27.485,27.29,27.29,15581,20.4060762026264,20.4843317906934,20.3389999842832,20.3389999842832,20905.9191862222,0.0,1.0
2015-12-21,27.17,27.35,26.8262,27.35,18825,20.3912672641988,20.5263584716908,20.1332430578892,20.5263584716908,25083.0536117784,0.19013,1.0
2015-12-22,27.38,27.4,27.1,27.1,10107,20.5488736729394,20.5638838071052,20.3387317946186,20.3387317946186,13466.9016124432,0.0,1.0
2015-12-23,27.85,27.895,27.7001,27.8,23696,20.901611825835,20.935384627708,20.7891108702626,20.8640864904206,31573.3353723612,0.0,1.0
2015-12-24,27.76,27.92,27.72,27.73,2688,20.834066222089,20.9541472954152,20.8040459537575,20.8115510208404,3581.58024480533,0.0,1.0
2015-12-28,27.8,27.8,27.34,27.44,8620,20.8640864904206,20.8640864904206,20.5188534046079,20.5939040754367,11485.5735529099,0.0,1.0
2015-12-29,27.69,27.9499,27.69,27.8651,8330,20.7815307525089,20.976587445993,20.7815307525089,20.9129444771302,11099.1679461415,0.0,1.0
2015-12-30,27.21,27.341,27.21,27.341,12212,20.4212875325304,20.5196039113162,20.4212875325304,20.5196039113162,16271.6733443313,0.0,1.0
2015-12-31,27.2603,27.37,27.21,27.37,13503,20.4590380199573,20.5413686058565,20.4212875325304,20.5413686058565,17991.8445110142,0.0,1.0
2016-01-04,26.4,26.79,26.2501,26.79,3700,19.8133770988167,20.1060747150492,19.7008761432442,20.1060747150492,4930.00256911446,0.0,1.0
2016-01-05,26.4999,26.4999,26.34,26.34,4036,19.8883527189747,19.8883527189747,19.7683466963194,19.7683466963194,5377.70009971513,0.0,1.0
2016-01-06,26.13,26.35,26.13,26.35,4432,19.6107402875788,19.7758517634022,19.6107402875788,19.7758517634022,5905.34361792305,0.0,1.0
2016-01-07,25.3,25.7781,25.3,25.654,6119,18.9878197196993,19.346636976932,18.9878197196993,19.2534990944334,8153.15830281391,0.0,1.0
2016-01-08,25.0227,25.35,25.0227,25.35,8811,18.7797042094909,19.0253450551137,18.7797042094909,19.0253450551137,11740.0682801264,0.0,1.0
2016-01-11,24.9281,25.1,24.7101,25.1,21037,18.7087062748868,18.8377183780416,18.5450958124799,18.8377183780416,28030.3956882328,0.0,1.0
2016-01-12,25.09,25.17,24.9815,25.0,22566,18.8302133109587,18.8902538476218,18.7487833331094,18.7626677072128,30067.6859390912,0.0,1.0
2016-01-13,24.9056,25.3,24.9056,25.3,3771,18.6918198739503,18.9878197196993,18.6918198739503,18.9878197196993,5024.6053211164,0.0,1.0
2016-01-14,25.1408,25.196,24.75,24.75,2209,18.8683390517398,18.9097670220373,18.5750410301406,18.5750410301406,2943.34477707401,0.0,1.0
2016-01-15,24.4399,24.4604,24.07,24.07,5064,18.3423088999004,18.3576942874203,18.0646964685044,18.0646964685044,6747.44135405287,0.0,1.0
2016-01-19,24.48,24.7,24.37,24.53,7549,18.3724042189027,18.5375156947262,18.289848480991,18.4099295543172,10058.5376741203,0.0,1.0
2016-01-20,24.04,24.0701,23.7343,23.84,7537,18.0421812672558,18.0647715191753,17.812751366532,17.8920799255981,10042.5484765988,0.0,1.0
2016-01-21,23.978,24.109,23.585,23.585,12183,17.9956498513419,18.0939662301277,17.7007007149845,17.7007007149845,16233.0327836545,0.0,1.0
2016-01-22,24.67,24.743,24.4,24.4,9213,18.5150004934776,18.5697874831826,18.3123636822397,18.3123636822397,12275.706397095,0.0,1.0
2016-01-25,24.5072,24.6051,24.44,24.44,4484,18.3928180013682,18.4662926081096,18.3423839505712,18.3423839505712,5974.63014051602,0.0,1.0
2016-01-26,24.69,24.7,24.32,24.32,25264,18.5300106276433,18.5375156947262,18.2523231455766,18.2523231455766,33662.5905151644,0.0,1.0
2016-01-27,24.56,24.77,24.43,24.43,16995,18.4324447555658,18.5900511643064,18.3348788834883,18.3348788834883,22644.7009897569,0.0,1.0
2016-01-28,25.0055,25.05,24.855,25.0,16356,18.7667954941083,18.8001930426272,18.6538442345109,18.7626677072128,21793.2762217396,0.0,1.0
2016-01-29,25.88,25.88,25.33,25.33,7715,19.4231136105066,19.4231136105066,19.010334920948,19.010334920948,10279.7215731671,0.0,1.0
2016-02-01,25.7873,25.7873,25.59,25.59,1701,19.3535416386483,19.3535416386483,19.205466665103,19.205466665103,2266.46874866587,0.0,1.0
2016-02-02,25.0289,25.258,25.0289,25.2399,3574,18.7843573510823,18.9562984379512,18.7843573510823,18.9427142665312,4762.11599513922,0.0,1.0
2016-02-03,25.44,25.44,25.1597,25.1597,1375,19.0928906588597,19.0928906588597,18.8825236285264,18.8825236285264,1832.09554933308,0.0,1.0
2016-02-04,25.4901,25.6369,25.451,25.56,5047,19.130491044945,19.2406654297217,19.1011462326509,19.1829514638543,6724.78999089748,0.0,1.0
2016-02-05,25.22,25.4835,25.211,25.41,1973,18.9277791830362,19.1255377006703,18.9210246226616,19.070375457611,2628.89055915213,0.0,1.0
2016-02-08,24.7276,24.8699,24.7276,24.8491,3180,18.558229679875,18.6650267844644,18.558229679875,18.649416244932,4237.13734318486,0.0,1.0
2016-02-09,24.6801,24.6901,24.4906,24.62,1480,18.5225806112313,18.5300856783142,18.3803595900106,18.4774751580631,1972.00102764578,0.0,1.0
2016-02-10,25.0419,25.0419,24.94,24.94,910,18.79411393829,18.79411393829,18.7176373047154,18.7176373047154,1212.51414537681,0.0,1.0
2016-02-11,24.56,24.6957,24.44,24.49,6249,18.4324447555658,18.5342885158806,18.3423839505712,18.3799092859856,8326.37460929631,0.0,1.0
2016-02-12,24.87,24.91,24.601,24.64,3449,18.6651018351353,18.6951221034668,18.4632155306056,18.4924852922289,4595.56185429075,0.0,1.0
2016-02-16,25.4839,25.63,25.4,25.4,2222,19.1258379033536,19.2354869334345,19.0628703905282,19.0628703905282,2960.66640772225,0.0,1.0
2016-02-17,26.2499,26.25,26.194,26.194,3033,19.7007260419026,19.7008010925734,19.6587727169092,19.6587727169092,4041.26967354707,0.0,1.0
2016-02-18,26.23,26.2314,26.23,26.23,2243,19.6857909584076,19.6868416677992,19.6857909584076,19.6857909584076,2988.6475033848,0.0,1.0
2016-02-19,26.12,26.1999,26.01,26.01,1739,19.6032352204959,19.6632007064881,19.5206794825842,19.5206794825842,2317.1012074838,0.0,1.0
2016-02-22,26.66,26.7999,26.64,26.64,2218,20.0085088429717,20.1135047314612,19.9934987088059,19.9934987088059,2955.3366752151,0.0,1.0
2016-02-23,26.31,26.503,26.31,26.503,1156,19.7458314950707,19.8906792897704,19.7458314950707,19.8906792897704,1540.29269456658,0.0,1.0
2016-02-24,26.141,26.141,25.77,25.98,2674,19.6189958613699,19.6189958613699,19.3405578725949,19.4981642813355,3562.9261810303,0.0,1.0
2016-02-25,26.285,26.386,26.14,26.1946,90979,19.7270688273635,19.8028700049006,19.6182453546617,19.6592230209342,121223.433442018,0.0,1.0
2016-02-26,26.19,26.55,26.19,26.5,960,19.6557706900761,19.9259531050599,19.6557706900761,19.8884277696455,1279.13580171619,0.0,1.0
2016-02-29,26.2007,26.44,26.2007,26.44,1652,19.6638011118548,19.8433973671482,19.6638011118548,19.8433973671482,2201.17952545327,0.0,1.0
2016-03-01,26.93,27.055,26.4,26.42,4318,20.2111456542096,20.3049589927456,19.8133770988167,19.8283872329824,5753.44624146926,0.0,1.0
2016-03-02,27.264,27.362,27.032,27.032,1754,20.4618148947779,20.5353645521902,20.287697338455,20.287697338455,2337.08770438562,0.0,1.0
2016-03-03,27.71,27.7615,27.446,27.446,1246,20.7965408866746,20.8351919821515,20.5984071156865,20.5984071156865,1660.21167597747,0.0,1.0
2016-03-04,28.26,28.4,28.03,28.03,3274,21.2093195762333,21.3143905153937,21.0367030333269,21.0367030333269,4362.38605710291,0.0,1.0
2016-03-07,27.9599,27.96,27.77,27.96,1633,20.9840925130759,20.9841675637468,20.8415712891719,20.9841675637468,2175.86329604431,0.0,1.0
2016-03-08,27.6059,27.77,27.52,27.77,864,20.7184131383418,20.8415712891719,20.6539446120998,20.8415712891719,1151.22222154457,0.0,1.0
2016-03-09,27.89,27.945,27.7201,27.85,1870,20.9316320941666,20.9729099631224,20.8041210044283,20.901611825835,2491.64994709298,0.0,1.0
2016-03-10,27.82,27.91,27.725,27.91,2192,20.8790966245864,20.9466422283323,20.8077984872989,20.9466422283323,2920.69341391862,0.0,1.0
2016-03-11,28.41,28.4476,28.24,28.24,639,21.3218955824766,21.3501146347082,21.1943094420675,21.1943094420675,851.424768017336,0.0,1.0
2016-03-14,28.441,28.441,28.25,28.25,3034,21.3451612904335,21.3451612904335,21.2018145091504,21.2018145091504,4042.60210667387,0.0,1.0
2016-03-15,27.98,28.13,27.956,28.13,891,20.9991776979125,21.1117537041558,20.9811655369136,21.1117537041558,1187.19791596784,0.0,1.0
2016-03-16,28.0301,28.0301,27.45,27.45,1935,21.0367780839978,21.0367780839978,20.6014091425196,20.6014091425196,2578.25810033419,0.0,1.0
2016-03-17,29.04,29.04,28.87,28.87,4793,21.7947148086983,21.7947148086983,21.6671286682893,21.6671286682893,6386.35197669343,0.0,1.0
2016-03-18,29.14,29.14,29.09,29.09,907,21.8697654795272,21.8697654795272,21.8322401441128,21.8322401441128,1208.51684599644,0.0,1.0
2016-03-21,29.21,29.315,29.21,29.2829,2867,21.9223009491074,22.0011041534777,21.9223009491074,21.9770128881416,3820.08577450032,0.0,1.0
2016-03-22,29.1332,29.2099,28.77,29.16,1735,21.8646620339108,21.9222258984366,21.5920779974604,21.884775613693,2311.77147497665,0.0,1.0
2016-03-23,28.52,29.0,28.52,29.0,1750,21.4044513203883,21.7646945403668,21.4044513203883,21.7646945403668,2331.75797187847,0.0,1.0
2016-03-24,28.52,28.52,28.3312,28.42,906,21.4044513203883,21.4044513203883,21.2627556538634,21.3294006495595,1207.18441286965,0.0,1.0
2016-03-28,28.73,28.73,28.73,28.73,163,21.5620577291289,21.5620577291289,21.5620577291289,21.5620577291289,217.186599666394,0.0,1.0
2016-03-29,28.68,28.68,28.57,28.57,455,21.5245323937145,21.5245323937145,21.4419766558027,21.4419766558027,606.2570726884,0.0,1.0
2016-03-30,29.5664,29.58,29.4,29.4,12942,22.1897815399414,22.1999884311741,22.0648972236822,22.0648972236822,17244.3495268864,0.0,1.0
2016-03-31,29.5499,29.7808,29.5499,29.63,1021,22.1773981792547,22.3506901781985,22.1773981792547,22.2375137665886,1360.41422245023,0.0,1.0
2016-04-01,29.6199,29.6199,29.11,29.29,2761,22.2299336488348,22.2299336488348,21.8472502782785,21.9823414857705,3678.84786306083,0.0,1.0
2016-04-04,28.99,29.32,28.99,29.32,2148,21.7571894732839,22.0048566870191,21.7571894732839,22.0048566870191,2862.06635633997,0.0,1.0
2016-04-05,28.64,28.8599,28.64,28.7826,4390,21.4945121253829,21.6595485505356,21.4945121253829,21.6015343819849,5849.38142659799,0.0,1.0
2016-04-06,28.8499,28.9199,28.58,28.64,4165,21.6520434834527,21.7045789530329,21.4494817228856,21.4945121253829,5549.58397307075,0.0,1.0
2016-04-07,28.566,28.6427,28.51,28.59,1156,21.4389746289696,21.4965384934953,21.3969462533054,21.4569867899685,1540.29269456657,0.0,1.0
2016-04-08,29.3292,29.34,29.25,29.34,2542,22.0117613487354,22.0198668211849,21.9523212174389,22.0198668211849,3387.04500829432,0.0,1.0
2016-04-11,29.6012,29.6012,29.5301,29.57,730,22.2158991733899,22.2158991733899,22.1625381464305,22.1924833640913,972.676182555015,0.0,1.0
2016-04-12,30.0,30.0,30.0,30.0,786,22.5152012486553,22.5152012486553,22.5152012486553,22.5152012486553,1047.29243765513,0.0,1.0
2016-04-13,30.45,30.45,30.348,30.45,2355,22.8529292673851,22.8529292673851,22.7763775831397,22.8529292673851,3137.88001358503,0.0,1.0
2016-04-14,30.382,30.382,30.23,30.3001,1520,22.8018948112215,22.8018948112215,22.6878177915617,22.7404283118127,2025.2983527173,0.0,1.0
2016-04-15,30.1665,30.3,30.1,30.3,6115,22.6401606155853,22.7403532611419,22.5902519194842,22.7403532611419,8147.82857030677,0.0,1.0
2016-04-18,30.15,30.15,30.0701,30.0701,794,22.6277772548986,22.6277772548986,22.5678117689063,22.5678117689063,1057.95190266943,0.0,1.0
2016-04-19,30.5546,30.5695,30.4999,30.5,5257,22.9314322690721,22.9426148190256,22.8903795521287,22.8904546027996,7004.60094752292,0.0,1.0
2016-04-20,30.19,30.41,30.19,30.41,372,22.6577975232301,22.8229089990536,22.6577975232301,22.8229089990536,495.665123165023,0.0,1.0
2016-04-21,29.9,30.04,29.88,30.04,4002,22.4401505778265,22.5452215169868,22.4251404436607,22.5452215169868,5332.39737340434,0.0,1.0
2016-04-22,29.9207,30.014,29.8678,29.98,2569,22.455686066688,22.5257083425713,22.4159842618196,22.5001911144895,3423.02070271759,0.0,1.0
2016-04-25,29.7601,29.8599,29.71,29.71,1186,22.3351546893369,22.4100552588241,22.2975543032516,22.2975543032516,1580.26568837021,0.0,1.0
2016-04-26,29.832,29.888,29.81,29.84,1913,22.3891161216628,22.431144497327,22.3726049740805,22.3951201753291,2548.94457154486,0.0,1.0
2016-04-27,29.9901,30.052,29.9901,30.052,565,22.5077712322433,22.5542275974863,22.5077712322433,22.5542275974863,752.824716635046,0.0,1.0
2016-04-28,29.9748,30.12,29.9748,29.99,31560,22.4962884796064,22.6052620536499,22.4962884796064,22.5076961815724,42051.5894814197,0.0,1.0
2016-04-29,29.8301,29.8301,29.8301,29.8301,365,22.3876901589171,22.3876901589171,22.3876901589171,22.3876901589171,486.338091277508,0.0,1.0
2016-05-02,29.998,30.2,29.92,30.2,1762,22.5137002352387,22.665302590313,22.4551607119922,22.665302590313,2347.74716939992,0.0,1.0
2016-05-03,29.6026,29.82,29.47,29.82,2103,22.2169498827815,22.3801100411634,22.1174326932624,22.3801100411634,2802.10686563452,0.0,1.0
2016-05-04,29.4301,29.51,29.41,29.51,2206,22.0874874756017,22.1474529615939,22.0724022907651,22.1474529615939,2939.34747769365,0.0,1.0
2016-05-05,29.5655,29.655,29.5655,29.6,809,22.189106083904,22.2562764342958,22.189106083904,22.2149985653399,1077.93839957124,0.0,1.0
2016-05-06,29.6799,29.6799,29.47,29.47,1831,22.2749640513322,22.2749640513322,22.1174326932624,22.1174326932624,2439.68505514826,0.0,1.0
2016-05-09,29.24,29.67,29.05,29.67,19651,21.944816150356,22.2675340349201,21.8022198757812,22.2675340349201,26183.643374505,0.0,1.0
2016-05-10,29.66,29.66,29.43,29.4981,5716,22.2600289678372,22.2600289678372,22.0874124249309,22.1385219317653,7616.18775271847,0.0,1.0
2016-05-11,29.74,29.97,29.58,29.97,4530,22.3200695045003,22.4926860474067,22.1999884311741,22.4926860474067,6035.92206434825,0.0,1.0
2016-05-12,29.9162,29.9162,29.9,29.9,545,22.4523087865007,22.4523087865007,22.4401505778265,22.4401505778265,726.176054099295,0.0,1.0
2016-05-13,29.28,29.503,29.24,29.392,2379,21.9748364186876,22.1421994146359,21.944816150356,22.0588931700159,3169.85840862792,0.0,1.0
2016-05-16,29.58,29.61,29.4748,29.4748,1559,22.1999884311741,22.2225036324228,22.1210351254622,22.1210351254622,2077.26324466202,0.0,1.0
2016-05-17,29.4,29.5549,29.32,29.5549,4453,22.0648972236822,22.1811507127961,22.0048566870191,22.1811507127961,5933.3247135856,0.0,1.0
2016-05-18,29.2036,29.384,29.2036,29.28,1625,21.9174977061743,22.0528891163496,21.9174977061743,21.9748364186876,2165.20383103001,0.0,1.0
2016-05-19,28.8,28.8,28.6537,28.75,2588,21.6145931987091,21.6145931987091,21.5047940672865,21.5770678632947,3448.33693212655,0.0,1.0
2016-05-20,29.03,29.16,29.0291,29.16,3528,21.7872097416155,21.884775613693,21.786534285578,21.884775613693,4700.82407130698,0.0,1.0
2016-05-23,28.8457,28.89,28.7301,28.89,2841,21.6488913552779,21.6821388024551,21.5621327797997,21.6821388024551,3785.44251320384,0.0,1.0
2016-05-24,29.0227,29.1099,29.0001,29.1099,1548,21.7817310426449,21.8471752276077,21.7647695910376,21.8471752276077,2062.60648026736,0.0,1.0
2016-05-25,28.9701,29.1362,28.9701,29.12,6503,21.742254389789,21.8669135540357,21.742254389789,21.8547553453614,8664.81262350037,0.0,1.0
2016-05-26,29.08,29.1872,29.02,29.02,2390,21.8247350770299,21.9051893961584,21.7797046745326,21.7797046745326,3184.51517302259,0.0,1.0
2016-05-27,28.98,29.115,28.96,29.0137,1273,21.749684406201,21.85100281182,21.7346742720353,21.7749764822704,1696.18737040074,0.0,1.0
2016-05-31,29.1599,29.21,29.05,29.1699,1444,21.8847005630221,21.9223009491074,21.8022198757812,21.892205630105,1924.03343508143,0.0,1.0
2016-06-01,28.79,28.98,28.79,28.98,2538,21.6070881316262,21.749684406201,21.6070881316262,21.749684406201,3381.71527578717,0.0,1.0
2016-06-02,28.8453,28.9099,28.8,28.81,3014,21.6485911525946,21.69707388595,21.6145931987091,21.622098265792,4015.95344413811,0.0,1.0
2016-06-03,29.29,29.29,28.96,28.96,1210,21.9823414857705,21.9823414857705,21.7346742720353,21.7346742720353,1612.24408341311,0.0,1.0
2016-06-06,29.46,29.46,29.19,29.19,1329,22.1099276261795,22.1099276261795,21.9072908149416,21.9072908149416,1770.80362550085,0.0,1.0
2016-06-07,29.61,29.77,29.61,29.767,8054,22.2225036324228,22.342584705749,22.2225036324228,22.3403331856241,10731.4164031481,0.0,1.0
2016-06-08,30.07,30.0982,29.83,29.83,4092,22.5677367182355,22.5889010074092,22.3876151082463,22.3876151082463,5452.31635481525,0.0,1.0
2016-06-09,29.9008,29.9027,29.9008,29.9027,1607,22.4407509831931,22.4421769459388,22.4407509831931,22.4421769459388,2141.22003474782,0.0,1.0
2016-06-10,29.11,29.31,29.11,29.29,9305,21.8472502782785,21.9973516199362,21.8472502782785,21.9823414857705,12398.2902447595,0.0,1.0
2016-06-13,28.8857,28.9887,28.7901,28.9887,1390,21.6789116236094,21.7562138145631,21.607163182297,21.7562138145631,1852.0820462349,0.0,1.0
2016-06-14,28.5311,28.537,28.45,28.5,3630,21.4127819448503,21.4172099344292,21.3519158508081,21.3894411862225,4836.73225023934,0.0,1.0
2016-06-15,28.8,28.891,28.64,28.64,2654,21.6145931987091,21.6828893091634,21.4945121253829,21.4945121253829,3536.27751849454,0.0,1.0
2016-06-16,28.775,28.775,28.23,28.2306,2031,21.5958305310019,21.5958305310019,21.1868043749846,21.1872546790096,2706.17168050581,0.0,1.0
2016-06-17,28.94,28.95,28.889,28.889,1779,21.7196641378695,21.7271692049524,21.6813882957468,21.6813882957468,2370.39853255531,0.0,1.0
2016-06-20,29.6299,29.63,29.3,29.3,3082,22.2374387159177,22.2375137665886,21.9898465528534,21.9898465528534,4106.55889675968,0.0,1.0
2016-06-21,29.1512,29.2,28.93,29.2,1409,22.2997450323331,22.337075487257,22.1305340358338,22.337075487257,1841.90629715476,0.561719,1.0
2016-06-22,29.1584,29.1584,29.1584,29.1584,212,22.3052528043711,22.3052528043711,22.3052528043711,22.3052528043711,277.135652943087,0.0,1.0
2016-06-23,29.6552,29.6552,29.33,29.37,12556,22.6852890749899,22.6852890749899,22.4365213712757,22.4671201048198,16413.7512186481,0.0,1.0
2016-06-24,28.44,28.75,28.06,28.06,8348,21.7556995499175,21.9928397348849,21.4650115812477,21.4650115812477,10912.869956457,0.0,1.0
2016-06-27,28.0324,28.51,27.9701,28.51,2204,21.4438984551022,21.8092473336198,21.3962409276071,21.8092473336198,2881.16499569134,0.0,1.0
2016-06-28,28.83,28.864,28.68,28.73,7275,22.0540372019733,22.0800461254859,21.9392919511826,21.9775403681128,9510.19752434414,0.0,1.0
2016-06-29,29.41,29.41,29.41,29.41,308,22.497718838364,22.497718838364,22.497718838364,22.497718838364,402.631042955051,0.0,1.0
2016-06-30,29.784,29.8899,29.5892,29.5892,960,22.7838169970022,22.8648271440604,22.634801164642,22.634801164642,1254.95390011964,0.0,1.0
2016-07-01,29.919,30.69,29.919,30.69,356,22.8870877227138,23.476878311778,22.8870877227138,23.476878311778,465.378737961033,0.0,1.0
2016-07-05,29.1913,29.6,29.1913,29.6,12396,22.3304202627112,22.6430628226989,22.3304202627112,22.6430628226989,16204.5922352948,0.0,1.0
2016-07-06,29.04,29.04,28.887,28.887,2502,22.2146805530803,22.2146805530803,22.0976403972738,22.0976403972738,3270.72360218681,0.0,1.0
2016-07-07,28.9308,29.14,28.9308,29.14,4078,22.1311460105047,22.2911773869408,22.1311460105047,22.2911773869408,5330.93958821654,0.0,1.0
2016-07-08,29.48,29.48,29.306,29.306,2644,22.5512666220664,22.5512666220664,22.4181621311491,22.4181621311491,3456.35219991283,0.0,1.0
2016-07-11,29.7599,29.7599,29.694,29.7052,2487,22.7653812600418,22.7653812600418,22.7149698465278,22.7235374919201,3251.11494749744,0.0,1.0
2016-07-12,29.89,29.9599,29.89,29.93,2304,22.8649036408943,22.9183749277628,22.8649036408943,22.8955023744385,3011.88936028713,0.0,1.0
2016-07-13,29.79,29.79,29.6788,29.7601,1532,22.7884068070338,22.7884068070338,22.703342327781,22.7655342537095,2002.69726560759,0.0,1.0
2016-07-14,30.07,30.1501,29.93,29.93,3061,23.0025979418431,23.0638719057654,22.8955023744385,22.8955023744385,4001.47280027731,0.0,1.0
2016-07-15,29.955,30.009,29.955,30.009,1397,22.9146265829036,22.9559348731882,22.9146265829036,22.9559348731882,1826.21937340326,0.0,1.0
2016-07-18,30.2799,30.2799,30.1,30.11,2556,23.1631647961163,23.1631647961163,23.0255469920013,23.0331966753873,3341.31475906853,0.0,1.0
2016-07-19,30.14,30.29,30.04,30.04,11956,23.0561457255455,23.1708909763362,22.979648891685,22.979648891685,15629.4050310733,0.0,1.0
2016-07-20,30.4138,30.4138,30.36,30.39,1206,23.2655940566554,23.2655940566554,23.2244387600385,23.2473878101966,1576.5358370253,0.0,1.0
2016-07-21,30.53,30.65,30.51,30.51,2864,23.3544833776013,23.4462795782338,23.3391840108292,23.3391840108292,3743.94580202359,0.0,1.0
2016-07-22,30.64,30.64,30.531,30.531,736,23.4386298948478,23.4386298948478,23.3552483459399,23.3552483459399,962.131323425056,0.0,1.0
2016-07-25,30.26,30.427,30.19,30.427,3452,23.147941926178,23.275691638725,23.0943941424757,23.275691638725,4512.60506584687,0.0,1.0
2016-07-26,30.57,30.58,30.53,30.58,1267,23.3850821111455,23.3927317945315,23.3544833776013,23.3927317945315,1656.27769942873,0.0,1.0
2016-07-27,30.61,30.61,30.61,30.61,538,23.4156808446897,23.4156808446897,23.4156808446897,23.4156808446897,703.29708152538,0.0,1.0
2016-07-28,30.59,30.59,30.452,30.452,8770,23.4003814779176,23.4003814779176,23.2948158471901,23.2948158471901,11464.5267750513,0.0,1.0
2016-07-29,30.7997,30.7997,30.5902,30.5902,1601,23.560795338523,23.560795338523,23.4005344715853,23.4005344715853,2092.89707717869,0.0,1.0
2016-08-01,30.607,30.91,30.6,30.91,2011,23.4133859396738,23.6451713462711,23.4080311613036,23.6451713462711,2628.86697202146,0.0,1.0
2016-08-02,30.4,30.451,30.2701,30.451,3879,23.2550374935827,23.2940508788515,23.1556681063979,23.2940508788515,5070.79810267091,0.0,1.0
2016-08-03,30.5654,30.61,30.32,30.32,561,23.3815632567879,23.4156808446897,23.1938400264943,23.1938400264943,733.363685382414,0.0,1.0
2016-08-04,30.7723,30.7946,30.72,30.72,1438,23.5398352060452,23.5568939999961,23.4998273619362,23.4998273619362,1879.81636288754,0.0,1.0
2016-08-05,30.9899,30.9899,30.8001,30.91,2154,23.7062923165256,23.7062923165256,23.5611013258584,23.6451713462711,2815.80281339344,0.0,1.0
2016-08-08,31.1111,31.21,31.04,31.04,1994,23.7990064791645,23.8746618478525,23.7446172302897,23.7446172302897,2606.64383004016,0.0,1.0
2016-08-09,31.36,31.39,31.15,31.15,2103,23.9894070986432,24.0123561488013,23.8287637475362,23.8287637475362,2749.13338744958,0.0,1.0
2016-08-10,31.3478,31.44,31.3478,31.38,1271,23.9800744849122,24.0506045657316,23.9800744849122,24.0047064654153,1661.50667401256,0.0,1.0
2016-08-11,31.8,31.8,31.35,31.35,7683,24.3259931676292,24.3259931676292,23.9817574152571,23.9817574152571,10043.552931895,0.0,1.0
2016-08-12,31.6382,31.9,31.5601,31.9,8035,24.202221290443,24.4024900014897,24.142477263198,24.4024900014897,10503.7026952722,0.0,1.0
2016-08-15,31.9399,31.9899,31.92,31.94,2790,24.4330122382,24.4712606551303,24.4177893682618,24.4330887350339,3647.20977222271,0.0,1.0
2016-08-16,31.8981,31.8981,31.86,31.86,2626,24.4010365616464,24.4010365616464,24.3718912679455,24.3718912679455,3432.82181428559,0.0,1.0
2016-08-17,31.82,31.84,31.5426,31.71,3808,24.3412925344013,24.3565919011734,24.1290903172724,24.2571460171548,4977.98380380791,0.0,1.0
2016-08-18,32.0155,32.11,32.0,32.06,7149,24.4908438445986,24.5631333525967,24.4789868353502,24.5248849356665,9345.48482495342,0.0,1.0
2016-08-19,31.86,31.86,31.688,31.8,3247,24.3718912679455,24.3718912679455,24.2403167137055,24.3259931676292,4244.62011842549,0.0,1.0
2016-08-22,31.4772,31.5889,31.38,31.5431,18849,24.0790613879277,24.1645083513498,24.0047064654153,24.1294728014417,24640.2354826615,0.0,1.0
2016-08-23,31.52,31.64,31.5001,31.63,7384,24.1118020328199,24.2035982334525,24.0965791628817,24.1959485500665,9652.68708175357,0.0,1.0
2016-08-24,31.5,31.5091,31.23,31.23,3765,24.0965026660478,24.1034638779291,23.8899612146246,23.8899612146246,4921.77232703171,0.0,1.0
2016-08-25,31.57,31.61,31.55,31.5899,9677,24.1500504497502,24.1806491832944,24.1347510829781,24.1652733196884,12650.1967619351,0.0,1.0
2016-08-26,31.2295,31.99,31.2295,31.99,1340,23.8895787304553,24.4713371519641,23.8895787304553,24.4713371519641,1751.70648558366,0.0,1.0
2016-08-29,31.5401,31.5547,31.2,31.22,3644,24.1271778964259,24.1383464341695,23.8670121644664,23.8823115312385,4763.59584587079,0.0,1.0
2016-08-30,31.3999,31.416,31.35,31.41,2782,24.0199293353535,24.032245325605,23.9817574152571,24.0276555155734,3636.75182305504,0.0,1.0
2016-08-31,31.26,31.39,31.15,31.21,15739,23.9129102647827,24.0123561488013,23.8287637475362,23.8746618478525,20574.7077437323,0.0,1.0
2016-09-01,31.1187,31.1187,30.9518,30.9518,1252,23.8048202385379,23.8048202385379,23.6771470228247,23.6771470228247,1636.66904473936,0.0,1.0
2016-09-02,31.4576,31.473,31.33,31.33,1429,24.064068008491,24.0758485209055,23.966458048485,23.966458048485,1868.05117007392,0.0,1.0
2016-09-06,31.95,31.95,31.63,31.63,2637,24.44073841842,24.44073841842,24.1959485500665,24.1959485500665,3447.20149439112,0.0,1.0
2016-09-07,31.8632,31.91,31.782,31.83,2226,24.3743391666291,24.4101396848758,24.3122237375344,24.3489422177874,2909.92435590241,0.0,1.0
2016-09-08,31.96,32.0699,31.8801,31.9313,11674,24.448388101806,24.5324581222187,24.3872671315515,24.426433510488,15260.7623229132,0.0,1.0
2016-09-09,31.11,31.4,31.11,31.4,7205,23.798165013992,24.0200058321874,23.798165013992,24.0200058321874,9418.69046912708,0.0,1.0
2016-09-12,31.09,31.17,30.7321,30.91,3607,23.7828656472199,23.8440631143083,23.5090834788333,23.6451713462711,4715.22783097035,0.0,1.0
2016-09-13,30.39,30.93,30.24,30.93,4140,23.2473878101966,23.6604707130432,23.1326425594059,23.6604707130432,5411.98869426595,0.0,1.0
2016-09-14,30.2361,30.59,30.2361,30.59,4640,23.1296591828854,23.4003814779176,23.1296591828854,23.4003814779176,6065.61051724491,0.0,1.0
2016-09-15,30.4996,30.57,30.4384,30.4384,2660,23.3312283401077,23.3850821111455,23.2844122777851,23.2844122777851,3477.26809824817,0.0,1.0
2016-09-16,30.3442,30.421,30.2101,30.2101,7797,23.2123522602885,23.2711018286934,23.1097700060816,23.1097700060816,10192.5787075342,0.0,1.0
2016-09-19,30.496,30.56,30.496,30.51,1057,23.3284744540887,23.3774324277594,23.3284744540887,23.3391840108292,1381.75653377756,0.0,1.0
2016-09-20,30.6475,30.75,30.5342,30.75,3451,23.4443671573873,23.5227764120943,23.3576962446234,23.5227764120943,4511.29782220092,0.0,1.0
2016-09-21,31.068,31.068,30.75,30.75,1352,23.7660363437706,23.7660363437706,23.5227764120943,23.5227764120943,1767.39340933516,0.0,1.0
2016-09-22,31.35,31.62,31.2412,31.62,12523,23.9817574152571,24.1882988666804,23.8985288600169,24.1882988666804,16370.6121783315,0.0,1.0
2016-09-23,31.09,31.13,31.09,31.13,398,23.7828656472199,23.8134643807641,23.7828656472199,23.8134643807641,520.282971091267,0.0,1.0
2016-09-26,30.6,30.89,30.6,30.89,3732,23.4080311613036,23.629871979499,23.4080311613036,23.629871979499,4878.6332867151,0.0,1.0
2016-09-27,30.5556,30.5556,30.5556,30.5556,562,23.3740665670696,23.3740665670696,23.3740665670696,23.3740665670696,734.67092902837,0.0,1.0
2016-09-28,30.924,30.95,30.5583,30.8399,5627,23.6558809030115,23.6757700798153,23.3761319815838,23.5915470657349,7355.85999580543,0.0,1.0
2016-09-29,30.6,31.13,30.5,31.13,32524,23.4080311613036,23.8134643807641,23.3315343274431,23.8134643807641,42516.7923411366,0.0,1.0
2016-09-30,30.6924,30.74,30.6456,30.6456,1553,23.4787142357907,23.5151267287083,23.442913717544,23.442913717544,2030.14938217271,0.0,1.0
2016-10-03,30.8155,30.84,30.6628,30.84,2217,23.5728818382729,23.5916235625687,23.456071172968,23.5916235625687,2898.15916308879,0.0,1.0
2016-10-04,30.58,30.8599,30.52,30.85,7555,23.3927317945315,23.606846432507,23.3468336942152,23.5992732459548,9876.22574521237,0.0,1.0
2016-10-05,30.96,31.0,30.84,30.84,959,23.6834197632013,23.7140184967455,23.5916235625687,23.5916235625687,1253.64665647368,0.0,1.0
2016-10-06,31.11,31.14,30.85,30.97,15784,23.798165013992,23.8211140641502,23.5992732459548,23.6910694465874,20633.5337078004,0.0,1.0
2016-10-07,30.7401,30.98,30.7401,30.86,1865,23.5152032255421,23.6987191299734,23.5152032255421,23.6069229293408,2438.00939971159,0.0,1.0
2016-10-10,31.12,31.1299,30.79,30.79,2797,23.8058146973781,23.8133878839302,23.5533751456385,23.5533751456385,3656.3604777444,0.0,1.0
2016-10-11,30.7,30.82,30.69,30.82,2671,23.4845279951641,23.5763241957966,23.476878311778,23.5763241957966,3491.6477783537,0.0,1.0
2016-10-12,30.3913,30.3913,30.33,30.33,1738,23.2483822690368,23.2483822690368,23.2014897098803,23.2014897098803,2271.98945667493,0.0,1.0
2016-10-13,30.37,30.45,30.1051,30.1849,1149,23.2320884434245,23.2932859105129,23.0294483305282,23.0904928039488,1502.02294920569,0.0,1.0
2016-10-14,30.5525,30.5525,30.5525,30.5525,144,23.3716951652199,23.3716951652199,23.3716951652199,23.3716951652199,188.243085017946,0.0,1.0
2016-10-17,30.638,30.638,30.5768,30.5768,693,23.4370999581706,23.4370999581706,23.390283895848,23.390283895848,905.919846648864,0.0,1.0
2016-10-18,31.0128,31.1,30.71,30.9,7522,23.7238100914796,23.790515330606,23.4921776785501,23.637521662885,9833.08670489576,0.0,1.0
2016-10-19,31.09,31.09,31.0072,31.0072,1166,23.7828656472199,23.7828656472199,23.7195262687834,23.7195262687834,1524.24609118698,0.0,1.0
2016-10-20,31.18,31.18,31.1499,31.1499,329,23.8517127976943,23.8517127976943,23.8286872507023,23.8286872507023,430.083159520168,0.0,1.0
2016-10-21,31.0247,31.0599,30.93,30.93,3230,23.732913214709,23.7598401002279,23.6604707130432,23.6604707130432,4222.3969764442,0.0,1.0
2016-10-24,31.17,31.18,31.15,31.15,2190,23.8440631143083,23.8517127976943,23.8287637475362,23.8287637475362,2862.86358464792,0.0,1.0
2016-10-25,30.98,31.21,30.98,31.088,6141,23.6987191299734,23.8746618478525,23.6987191299734,23.7813357105427,8027.78322982781,0.0,1.0
2016-10-26,30.93,30.98,30.78,30.78,3552,23.6604707130432,23.6987191299734,23.5457254622525,23.5457254622525,4643.32943044265,0.0,1.0
2016-10-27,30.6168,30.712,30.6168,30.712,1137,23.4208826293922,23.4937076152273,23.4208826293922,23.4937076152273,1486.3360254542,0.0,1.0
2016-10-28,30.1758,30.63,30.13,30.63,12279,23.0835315920675,23.4309802114618,23.0484960421594,23.4309802114618,16051.6447287178,0.0,1.0
2016-10-31,30.1398,30.21,30.1398,30.2,1230,23.0559927318777,23.1096935092478,23.0559927318777,23.1020438258617,1607.90968452829,0.0,1.0
2016-11-01,29.67,30.04,29.635,30.0,2673,22.6966106064013,22.979648891685,22.6698367145501,22.9490501581408,3494.26226564561,0.0,1.0
2016-11-02,29.47,29.5031,29.3637,29.5031,2835,22.5436169386803,22.5689373906881,22.4623008042866,22.5689373906881,3706.03573629081,0.0,1.0
2016-11-03,29.38,29.5378,29.35,29.36,3678,22.4747697882059,22.5954817920377,22.4518207380478,22.4594704214338,4808.04212983336,0.0,1.0
2016-11-04,29.1537,29.4029,29.11,29.285,2173,22.3016574531796,22.4922875631599,22.2682283367826,22.4020977960384,2840.64044266665,0.0,1.0
2016-11-07,30.01,30.029,29.65,29.65,1198,22.9566998415268,22.9712342399603,22.6813112396292,22.6813112396292,1566.07788785764,0.0,1.0
2016-11-08,30.35,30.35,29.8,29.8,1113,23.2167890766524,23.2167890766524,22.7960564904199,22.7960564904199,1454.96217795121,0.0,1.0
2016-11-09,29.4858,29.63,29.21,29.21,5312,22.5557034384303,22.6660118728571,22.3447251706431,22.3447251706431,6944.07824732866,0.0,1.0
2016-11-10,28.12,28.89,28.12,28.89,6931,21.510909681564,22.0999353022896,21.510909681564,22.0999353022896,9060.50571013459,0.0,1.0
2016-11-11,27.4011,27.79,27.2183,27.79,17585,20.9609739429411,21.2584701298244,20.8211377306441,21.2584701298244,22987.8795141706,0.0,1.0
2016-11-14,27.4,27.4,27.12,27.13,8502,20.9601324777686,20.9601324777686,20.7459413429593,20.7535910263453,11114.1854779345,0.0,1.0
2016-11-15,28.1314,28.15,27.7822,27.89,8458,21.5196303206241,21.5338587317221,21.2525033767833,21.3349669636849,11056.6667575124,0.0,1.0
2016-11-16,28.0094,28.022,27.83,27.8758,16027,21.4263041833143,21.4359427843807,21.2890688633686,21.3241044132767,20951.1939137682,0.0,1.0
2016-11-17,28.1105,28.2661,28.1105,28.16,1779,21.5036424823472,21.6226715558341,21.5036424823472,21.5415084151082,2325.58644615921,0.0,1.0
2016-11-18,28.1,28.2275,28.0426,28.2275,5371,21.4956103147919,21.593143777964,21.451701132156,21.593143777964,7021.20562244018,0.0,1.0
2016-11-21,28.23,28.34,28.13,28.13,17072,21.5950561988105,21.679202716057,21.51855936495,21.51855936495,22317.2635237942,0.0,1.0
2016-11-22,28.54,28.5593,28.44,28.47,4140,21.8321963837779,21.846960272713,21.7556995499175,21.7786486000756,5411.98869426595,0.0,1.0
2016-11-23,28.2724,28.34,28.21,28.34,2877,21.6274908563673,21.679202716057,21.5797568320384,21.679202716057,3760.93996942105,0.0,1.0
2016-11-25,28.36,28.36,28.23,28.23,1446,21.6945020828291,21.6945020828291,21.5950561988105,21.5950561988105,1890.27431205521,0.0,1.0
2016-11-28,28.45,28.47,28.37,28.44,1558,21.7633492333035,21.7786486000756,21.7021517662151,21.7556995499175,2036.6856004025,0.0,1.0
2016-11-29,28.26,28.52,28.17,28.52,5425,21.6180052489686,21.8168970170059,21.5491580984942,21.8168970170059,7091.79677932193,0.0,1.0
2016-11-30,28.458,28.84,28.3254,28.84,5637,21.7694689800124,22.0616868853594,21.6680341783134,22.0616868853594,7368.93243226499,0.0,1.0
2016-12-01,27.88,28.23,27.84,28.23,6033,21.3273172802988,21.5950561988105,21.2967185467547,21.5950561988105,7886.60091606437,0.0,1.0
2016-12-02,27.74,28.01,27.74,27.88,5656,21.2202217128942,21.4267631643175,21.2202217128942,21.3273172802988,7393.7700615382,0.0,1.0
2016-12-05,27.91,27.9599,27.89,27.9365,3935,21.350266330457,21.3884382505534,21.3349669636849,21.37053799143,5144.00374684456,0.0,1.0
2016-12-06,28.0,28.0858,27.72,27.72,6093,21.4191134809314,21.4847477643837,21.2049223461221,21.2049223461221,7965.03553482183,0.0,1.0
2016-12-07,28.534,28.5561,27.99,27.99,6312,21.8276065737463,21.8445123740295,21.4114637975454,21.4114637975454,8251.32189328663,0.0,1.0
2016-12-08,28.4569,28.49,28.32,28.34,3974,21.7686275148399,21.7939479668477,21.6639033492849,21.679202716057,5194.98624903692,0.0,1.0
2016-12-09,28.49,28.55,28.31,28.3277,19162,21.7939479668477,21.839846067164,21.6562536658989,21.6697936054922,25049.4027438464,0.0,1.0
2016-12-12,28.18,28.42,28.1324,28.3121,8665,21.5568077818803,21.7404001831454,21.5203952889627,21.6578600994099,11327.2661922257,0.0,1.0
2016-12-13,28.63,28.63,28.32,28.32,9031,21.9010435342524,21.9010435342524,21.6639033492849,21.6639033492849,11805.7173666463,0.0,1.0
2016-12-14,28.172,28.7,28.13,28.7,16482,21.5506880351714,21.9545913179547,21.51855936495,21.9545913179547,21545.9897726791,0.0,1.0
2016-12-15,28.0722,28.1,27.901,28.1,4878,21.4743441949787,21.4956103147919,21.3433816154095,21.4956103147919,6376.7345049829,0.0,1.0
2016-12-16,27.898,28.0581,27.87,27.87,5751,21.3410867103937,21.4635581414043,21.3196675969128,21.3196675969128,7517.95820790422,0.0,1.0
2016-12-19,27.83,28.018,27.7801,27.7801,3277,21.2890688633686,21.4328829110263,21.2508969432722,21.2508969432722,4283.83742780423,0.0,1.0
2016-12-20,27.75,27.96,27.71,27.96,6949,21.2278713962802,21.3885147473872,21.1972726627361,21.3885147473872,9084.03609576186,0.0,1.0
2016-12-21,27.7401,27.9518,27.702,27.76,3182,21.2202982097281,21.3822420070107,21.1911529160272,21.2355210796663,4159.64928143821,0.0,1.0
2016-12-22,27.489,27.56,27.36,27.56,3426,21.275821906649,21.3307741913946,21.1759790230971,21.3307741913946,4426.49475132936,0.323683,1.0
2016-12-23,27.34,27.451,27.14,27.14,9846,21.1604995062674,21.2464108246725,21.0057043379699,21.0057043379699,12721.3272976033,0.0,1.0
2016-12-27,27.4715,27.5026,27.28,27.28,3037,21.262277329423,21.2863479780932,21.1140609557781,21.1140609557781,3923.89508458472,0.0,1.0
2016-12-28,27.6328,27.71,27.5,27.59,11731,21.3871196326549,21.4468705676177,21.2843356409054,21.3539934666392,15156.8038318286,0.0,1.0
2016-12-29,28.0501,28.2,27.76,27.76,5515,21.7100997513076,21.8261187299466,21.4855693596921,21.4855693596921,7125.54540384747,0.0,1.0
2016-12-30,27.99,28.2199,27.88,27.95,9196,21.6635838032342,21.8415208491922,21.5784464606706,21.6326247695747,11881.5078030429,0.0,1.0
2017-01-03,28.06,28.21,27.99,28.15,8398,21.7177621121383,21.8338584883615,21.6635838032342,21.7874199378722,10850.467869721,0.0,1.0
2017-01-04,28.39,28.39,28.1801,28.22,7883,21.9731741398292,21.9731741398292,21.810716610701,21.8415982467763,10185.0724240308,0.0,1.0
2017-01-05,28.52,28.589,28.46,28.46,9528,22.0737909992226,22.1271953322852,22.0273524487333,22.0273524487333,12310.4617602645,0.0,1.0
2017-01-06,28.33,28.4299,28.191,28.4,5968,21.92673558934,22.0040557759046,21.8191529473732,21.9809138982441,7710.8349900565,0.0,1.0
2017-01-09,28.313,28.425,28.1522,28.3699,12973,21.9135780000347,22.0002632942813,21.7891226847235,21.9576172254153,16761.5050814348,0.0,1.0
2017-01-10,28.52,28.57,28.3862,28.57,6876,22.0737909992226,22.1124897912969,21.9702330316316,22.1124897912969,8883.99822245787,0.0,1.0
2017-01-11,28.44,28.4512,28.27,28.27,1822,22.0118729319036,22.0205414613282,21.8802970388507,21.8802970388507,2354.07864475251,0.0,1.0
2017-01-12,28.57,28.645,28.3594,28.4517,4940,22.1124897912969,22.1705379794085,21.9494904790797,22.020928449249,6382.6281586594,0.0,1.0
2017-01-13,28.48,28.59,28.47,28.5274,6087,22.0428319655631,22.1279693081267,22.0350922071482,22.0795184204496,7864.58655906065,0.0,1.0
2017-01-17,28.4218,28.63,28.417,28.63,4128,21.9977865715885,22.1589283417862,21.9940714875494,22.1589283417862,5333.49980545464,0.0,1.0
2017-01-18,28.4148,28.4712,28.38,28.4549,1540,21.9923687406981,22.036020978158,21.9654343814143,22.0234051719417,1989.72618711244,0.0,1.0
2017-01-19,28.33,28.4082,28.33,28.3776,2010,21.92673558934,21.9872605001443,21.92673558934,21.9635768393948,2596.98028317922,0.0,1.0
2017-01-20,28.4774,28.505,28.29,28.32,19206,22.0408196283752,22.0621813616003,21.8957765556805,21.9189958309251,24814.7280192737,0.0,1.0
2017-01-23,28.85,28.85,28.465,28.465,5053,22.3292030269134,22.3292030269134,22.0312223279408,22.0312223279408,6528.62754771375,0.0,1.0
2017-01-24,28.8558,28.9428,28.8201,28.9297,2528,22.3336920867941,22.4010279850035,22.306061149253,22.39088890148,3266.25181884431,0.0,1.0
2017-01-25,28.97,29.0399,28.944,28.9517,1031,22.4220801278919,22.4761810392119,22.4019567560133,22.4079163699927,1332.08292137203,0.0,1.0
2017-01-26,28.87,28.9705,28.8272,28.92,27799,22.3446825437432,22.4224671158127,22.3115563777275,22.3833813358176,35917.1417373628,0.0,1.0
2017-01-27,28.82,28.88,28.82,28.8708,2842,22.3059837516688,22.3524223021581,22.3059837516688,22.3453017244164,3671.94923621659,0.0,1.0
2017-01-30,28.849,28.85,28.69,28.69,2099,22.328429051072,22.3292030269134,22.2053668922754,22.2053668922754,2711.97095243442,0.0,1.0
2017-01-31,28.71,29.05,28.71,29.05,6529,22.2208464091052,22.4839981952109,22.2208464091052,22.4839981952109,8435.66381536176,0.0,1.0
2017-02-01,28.79,28.82,28.65,28.7,8315,22.2827644764242,22.3059837516688,22.1744078586159,22.2131066506903,10743.2293804155,0.0,1.0
2017-02-02,29.0486,29.0486,28.75,28.75,8825,22.4829146290328,22.4829146290328,22.2518054427647,22.2518054427647,11402.1646761476,0.0,1.0
2017-02-03,29.245,29.279,29.1203,29.1203,1568,22.634923484301,22.6612386629116,22.5384086968675,22.5384086968675,2025.90302687812,0.0,1.0
2017-02-06,29.055,29.13,29.055,29.13,1262,22.4878680744184,22.5459162625299,22.4878680744184,22.5459162625299,1630.54184943889,0.0,1.0
2017-02-07,29.0632,29.0655,28.95,29.0176,4449,22.4942146763186,22.495994820754,22.4066006110622,22.4589213779467,5748.24143276833,0.0,1.0
2017-02-08,29.4899,29.4899,29.26,29.26,3604,22.8244701678813,22.8244701678813,22.6465331219233,22.6465331219233,4656.47608983975,0.0,1.0
2017-02-09,29.588,29.588,29.4519,29.4749,2707,22.9003971979312,22.9003971979312,22.7950590859047,22.812860530259,3497.52518734634,0.0,1.0
2017-02-10,29.916,29.9455,29.6655,29.6655,2732,23.1542612739391,23.177093561263,22.9603803256465,22.9603803256465,3529.82593713713,0.0,1.0
2017-02-13,30.1,30.1299,29.87,29.87,6727,23.2966728287728,23.3198147064332,23.1186583852307,23.1186583852307,8691.48575370478,0.0,1.0
2017-02-14,30.05,30.15,29.82,29.87,12355,23.2579740366984,23.3353716208471,23.0799595931563,23.1186583852307,15963.0305466066,0.0,1.0
2017-02-15,30.2195,30.2817,30.075,30.2,4156,23.3891629418305,23.437304239171,23.2773234327356,23.3740704129215,5369.67664522033,0.0,1.0
2017-02-16,30.16,30.35,30.0861,30.0861,3673,23.343111379262,23.4901667891446,23.2859145645761,23.2859145645761,4745.62615926233,0.0,1.0
2017-02-17,30.11,30.173,29.91,30.0096,2039,23.3044125871876,23.3531730652014,23.1496174188902,23.2267054127023,2634.44915293654,0.0,1.0
2017-02-21,30.3369,30.45,30.172,30.45,7365,23.4800277056212,23.5675643732934,23.3523990893599,23.5675643732934,9515.80088836564,0.0,1.0
2017-02-22,30.471,30.65,30.3614,30.45,14793,23.5838178659646,23.7223595415909,23.4989901137376,23.5675643732934,19112.9996662041,0.0,1.0
2017-02-23,30.307,30.72,30.307,30.72,3452,23.4568858279607,23.776537850495,23.4568858279607,23.776537850495,4460.08753111177,0.0,1.0
2017-02-24,30.02,30.2,29.975,30.18,6113,23.2347547614538,23.3740704129215,23.1999258485868,23.3585908960918,7898.17933884307,0.0,1.0
2017-02-27,30.0,30.0598,29.97,30.0598,2600,23.219275244624,23.265558999945,23.1960559693794,23.265558999945,3359.27797824178,0.0,1.0
2017-02-28,29.889,30.079,29.889,30.079,3327,23.1333639262189,23.2804193361015,23.1333639262189,23.2804193361015,4298.58378215785,0.0,1.0
2017-03-01,30.3245,30.3805,30.2042,30.35,7843,23.4704304051867,23.51377305231,23.3773211114558,23.4901667891446,10133.3912243655,0.0,1.0
2017-03-02,29.9507,30.28,29.9312,30.28,1652,23.1811182356387,23.4359884802405,23.1660257067297,23.4359884802405,2134.43354617516,0.0,1.0
2017-03-03,30.4456,30.461,30.24,30.32,4416,23.5641588795908,23.5760781075497,23.405029446581,23.4669475139,5705.60444304451,0.0,1.0
2017-03-06,30.33,30.45,30.33,30.3816,2315,23.4746872723149,23.5675643732934,23.4746872723149,23.5146244257356,2991.04943062681,0.0,1.0
2017-03-07,30.31,30.326,30.25,30.25,3130,23.4592077554851,23.4715913689489,23.4127692049959,23.4127692049959,4044.05387380646,0.0,1.0
2017-03-08,30.24,30.45,30.1101,30.45,1700,23.405029446581,23.5675643732934,23.3044899847718,23.5675643732934,2196.45098577347,0.0,1.0
2017-03-09,29.93,29.93,29.8189,29.8189,6221,23.1650969357199,23.1650969357199,23.0791082197306,23.0791082197306,8037.71857793927,0.0,1.0
2017-03-10,30.205,30.205,30.07,30.08,2669,23.377940292129,23.377940292129,23.2734535535281,23.281193311943,3448.42804766434,0.0,1.0
2017-03-13,30.4544,30.475,30.37,30.37,1005,23.5709698669959,23.5869137693306,23.5056463059744,23.5056463059744,1298.49014158961,0.0,1.0
2017-03-14,30.213,30.3434,30.213,30.24,3465,23.3841320988609,23.4850585485908,23.3841320988609,23.405029446581,4476.88392100298,0.0,1.0
2017-03-15,30.8132,30.8132,30.26,30.26,2659,23.8486723989216,23.8486723989216,23.4205089634108,23.4205089634108,3435.50774774804,0.0,1.0
2017-03-16,31.0004,31.115,30.9573,31.085,2178,23.9935606764481,24.0822583078826,23.96020231768,24.0590390326379,2814.0413217733,0.0,1.0
2017-03-17,31.2183,31.2396,31.0,31.0,1689,24.1622100123082,24.1786956977319,23.9932510861115,23.9932510861115,2182.23865586553,0.0,1.0
2017-03-20,31.4101,31.5,31.3453,31.4,2606,24.3106585787055,24.3802390068552,24.2605049441771,24.3028414227065,3367.03015819157,0.0,1.0
2017-03-21,31.134,31.494,31.13,31.33,11504,24.0969638488708,24.3755951518063,24.0938679455049,24.2486631138024,14863.5130237283,0.0,1.0
2017-03-22,31.3399,31.3399,31.2,31.2,887,24.2563254746331,24.2563254746331,24.148046254409,24.148046254409,1146.0306025771,0.0,1.0
2017-03-23,31.3614,31.49,31.17,31.17,2878,24.2729659552251,24.3724992484404,24.1248269791644,24.1248269791644,3718.46231591532,0.0,1.0
2017-03-24,31.55,31.55,31.442,31.442,1477,24.4189377989296,24.4189377989296,24.335348408049,24.335348408049,1908.32829763966,0.0,1.0
2017-03-27,31.5978,31.5978,31.37,31.5,1724,24.4559338441527,24.4559338441527,24.2796221474619,24.3802390068552,2227.45970557263,0.0,1.0
2017-03-28,31.58,31.6584,31.5514,31.5514,1240,24.4421570741742,24.5028367801468,24.4200213651077,24.4200213651077,1602.117189623,0.0,1.0
2017-03-29,31.77,31.77,31.59,31.669,10810,24.5892124840568,24.5892124840568,24.4498968325891,24.5110409240666,13966.844209536,0.0,1.0
2017-03-30,31.62,31.7525,31.6013,31.6708,5203,24.4731161078337,24.5756679068308,24.4586427595979,24.5124340805813,6722.43204645846,0.0,1.0
2017-03-31,31.7299,31.7299,31.5444,31.5618,2216,24.5581760528132,24.5581760528132,24.4146035342173,24.4280707138592,2863.1384614553,0.0,1.0
2017-04-03,31.9173,31.9173,31.66,31.66,1845,24.7032191255079,24.7032191255079,24.5040751414932,24.5040751414932,2383.79533456004,0.0,1.0
2017-04-04,31.99,32.0,31.8008,31.8008,2791,24.7594871691841,24.767226927599,24.6130509399747,24.6130509399747,3606.05570664338,0.0,1.0
2017-04-05,32.02,32.1475,32.0,32.0,1319,24.7827064444287,24.8813883642184,24.767226927599,24.767226927599,1704.18755896189,0.0,1.0
2017-04-06,31.79,31.94,31.73,31.9,3640,24.6046920008866,24.7207883771097,24.5582534503973,24.6898293434502,4702.98916953849,0.0,1.0
2017-04-07,31.7535,31.8715,31.7535,31.8715,1891,24.5764418826723,24.6677710319678,24.5764418826723,24.6677710319678,2443.22871417508,0.0,1.0
2017-04-10,31.7332,31.7332,31.58,31.58,5180,24.5607301730901,24.5607301730901,24.4421570741742,24.4421570741742,6692.71535665093,0.0,1.0
2017-04-11,31.6052,31.84,31.372,31.84,3677,24.4616612653797,24.643390792961,24.2811700991448,24.643390792961,4750.79427922886,0.0,1.0
2017-04-12,31.6978,31.6978,31.6485,31.6603,1196,24.5333314283014,24.5333314283014,24.4951744193161,24.5043073342457,1545.26786999122,0.0,1.0
2017-04-13,31.78,31.9108,31.62,31.62,4456,24.5969522424717,24.6981882825383,24.4731161078337,24.4731161078337,5757.28564270976,0.0,1.0
2017-04-17,32.13,32.13,31.92,31.92,3649,24.8678437869923,24.8678437869923,24.70530886028,24.70530886028,4714.61743946318,0.0,1.0
2017-04-18,31.65,31.84,31.52,31.67,7597,24.4963353830783,24.643390792961,24.395718523685,24.5118148999081,9815.55184642417,0.0,1.0
2017-04-19,31.65,31.65,31.65,31.65,341,24.4963353830783,24.4963353830783,24.4963353830783,24.4963353830783,440.582227146327,0.0,1.0
2017-04-20,31.4051,31.46,31.35,31.424,1878,24.3067886994981,24.3492799731957,24.2641426306321,24.3214168429022,2426.43232428387,0.0,1.0
2017-04-21,31.3699,31.3699,31.28,31.28,1183,24.2795447498777,24.2795447498777,24.209964321728,24.209964321728,1528.47148010001,0.0,1.0
2017-04-24,31.5903,31.6793,31.56,31.57,1808,24.4501290253415,24.5190128752339,24.4266775573445,24.4344173157594,2335.99022486967,0.0,1.0
2017-04-25,31.64,31.788,31.64,31.7042,2256,24.4885956246635,24.6031440492036,24.4885956246635,24.538284873687,2914.81966112056,0.0,1.0
2017-04-26,31.5173,31.58,31.39,31.54,2980,24.393628788913,24.4421570741742,24.2951016642916,24.4111980405147,3850.24937506173,0.0,1.0
2017-04-27,31.3958,31.71,31.3958,31.71,1836,24.2995907241722,24.5427739335676,24.2995907241722,24.5427739335676,2372.16706463535,0.0,1.0
2017-04-28,31.5232,31.53,31.4201,31.53,2998,24.3981952463777,24.4034582820999,24.3183983371204,24.4034582820999,3873.5059149111,0.0,1.0
2017-05-01,31.6463,31.6463,31.4913,31.55,3031,24.4934716724648,24.4934716724648,24.3735054170343,24.4189377989296,3916.14290463494,0.0,1.0
2017-05-02,31.9741,31.9801,31.6474,31.6474,1750,24.7471809533044,24.7518248083534,24.4943230458905,24.4943230458905,2261.05248535505,0.0,1.0
2017-05-03,31.8823,32.0,31.8,32.0,1213,24.6761299710559,24.767226927599,24.6124317593015,24.767226927599,1567.23237984895,0.0,1.0
2017-05-04,31.4277,31.87,31.34,31.87,3240,24.3242805535157,24.6666100682056,24.2564028722172,24.6666100682056,4186.17717288591,0.0,1.0
2017-05-05,31.4365,31.4698,31.22,31.22,3420,24.3310915409208,24.3568649364423,24.1635257712387,24.1635257712387,4418.74257137957,0.0,1.0
2017-05-08,31.3299,31.44,31.27,31.3,2139,24.2485857162182,24.333800456366,24.2022245633131,24.2254438385577,2763.65215209968,0.0,1.0
2017-05-09,31.57,31.72,31.57,31.5721,2628,24.4344173157594,24.5505136919825,24.4344173157594,24.4360426650265,3395.45481800745,0.0,1.0
2017-05-10,31.7568,31.7568,31.56,31.57,3554,24.5789960029492,24.5789960029492,24.4266775573445,24.4344173157594,4591.87459025819,0.0,1.0
2017-05-11,31.81,32.03,31.7,31.93,1561,24.6201715177163,24.7904462028436,24.5350341751527,24.7130486186948,2016.8588169367,0.0,1.0
2017-05-12,32.0199,32.0199,31.72,31.72,3235,24.7826290468446,24.7826290468446,24.5505136919825,24.5505136919825,4179.71702292775,0.0,1.0
2017-05-15,32.2075,32.2075,31.89,31.89,3104,24.9278269147076,24.9278269147076,24.6820895850353,24.6820895850353,4010.46109402403,0.0,1.0
2017-05-16,32.3,32.3,32.12,32.1301,1819,24.9994196800452,24.9994196800452,24.8601040285775,24.8679211845765,2350.20255477761,0.0,1.0
2017-05-17,31.824,32.1199,31.824,32.1199,37412,24.6310071794972,24.8600266309933,24.6310071794972,24.8600266309933,48337.4260469159,0.0,1.0
2017-05-18,30.4701,30.77,30.47,30.5,9191,23.5831212877073,23.8152366425694,23.5830438901231,23.6062631653678,11875.0476530847,0.0,1.0
2017-05-19,31.2377,31.24,30.78,30.78,2824,24.1772251436331,24.1790052880685,23.8229764009843,23.8229764009843,3648.69269636722,0.0,1.0
2017-05-22,30.98,31.27,30.98,31.27,1788,23.9777715692817,24.2022245633131,23.9777715692817,24.2022245633131,2310.14962503704,0.0,1.0
2017-05-23,31.12,31.1989,31.1016,31.1599,5807,24.08612818709,24.1471948809833,24.0718870316066,24.1170098231653,7502.81816140385,0.0,1.0
2017-05-24,31.4625,31.4861,31.3501,31.37,13465,24.3512149127994,24.3694807426586,24.2642200282163,24.2796221474619,17397.1838373176,0.0,1.0
2017-05-25,31.4,31.5399,31.3741,31.52,6737,24.3028414227065,24.4111206429306,24.282795448412,24.395718523685,8704.4060536211,0.0,1.0
2017-05-26,31.6,31.66,31.5826,31.6271,2825,24.457636591004,24.5040751414932,24.4441694113621,24.4786113363083,3649.98472635885,0.0,1.0
2017-05-30,31.51,31.595,31.51,31.5766,5200,24.3879787652701,24.4537667117965,24.3879787652701,24.4395255563132,6718.55595648356,0.0,1.0
2017-05-31,31.479,31.6046,31.35,31.6046,4995,24.363985514184,24.4611968798748,24.2641426306321,24.4611968798748,6453.68980819911,0.0,1.0
2017-06-01,31.65,31.7721,31.59,31.59,2986,24.4963353830783,24.590837833324,24.4498968325891,24.4498968325891,3858.00155501153,0.0,1.0
2017-06-02,31.8,31.84,31.7475,31.7999,4348,24.6124317593015,24.643390792961,24.5717980276234,24.6123543617173,5617.74640361355,0.0,1.0
2017-06-05,31.8399,31.8596,31.59,31.59,6507,24.6433133953768,24.6585607194541,24.4498968325891,24.4498968325891,8407.23915554587,0.0,1.0
2017-06-06,31.88,31.88,31.8,31.826,2262,24.6743498266205,24.6743498266205,24.6124317593015,24.6325551311801,2922.57184107034,0.0,1.0
2017-06-07,31.8725,31.9296,31.735,31.895,5386,24.6685450078093,24.7127390283582,24.5621233296048,24.6859594642428,6958.87353492701,0.0,1.0
2017-06-08,31.91,31.919,31.821,31.821,6744,24.6975691018651,24.7045348844385,24.6286852519727,24.6286852519727,8713.45026356252,0.0,1.0
2017-06-09,31.7414,31.8619,31.7414,31.81,1960,24.5670767749903,24.6603408638895,24.5670767749903,24.6201715177163,2532.37878359765,0.0,1.0
2017-06-12,31.56,31.5864,31.46,31.46,4480,24.4266775573445,24.4471105195597,24.3492799731957,24.3492799731957,5788.29436250891,0.0,1.0
2017-06-13,31.65,31.77,31.45,31.77,12273,24.4963353830783,24.5892124840568,24.3415402147809,24.5892124840568,15857.0840872929,0.0,1.0
2017-06-14,31.81,31.89,31.63,31.63,6605,24.6201715177163,24.6820895850353,24.4808558662486,24.4808558662486,8533.85809472577,0.0,1.0
2017-06-15,31.66,31.66,31.45,31.45,3677,24.5040751414932,24.5040751414932,24.3415402147809,24.3415402147809,4750.79427922886,0.0,1.0
2017-06-16,31.8,31.83,31.66,31.66,2452,24.6124317593015,24.6356510345461,24.5040751414932,24.5040751414932,3168.05753948032,0.0,1.0
2017-06-19,31.96,31.96,31.86,31.89,10770,24.7362678939395,24.7362678939395,24.6588703097907,24.6820895850353,13915.1630098707,0.0,1.0
2017-06-20,31.21,31.62,31.0936,31.62,7511,24.3214315484432,24.6409376982305,24.2307229732353,24.6409376982305,9638.34343110469,0.214019,1.0
2017-06-21,31.08,31.2087,31.08,31.2087,2455,24.2201247204618,24.3204184801634,24.2201247204618,24.3204184801634,3150.33059823753,0.0,1.0
2017-06-22,31.48,31.5425,31.22,31.22,4247,24.5318380373275,24.5805432430878,24.3292243813648,24.3292243813648,5449.87945039298,0.0,1.0
2017-06-23,31.69,31.699,31.52,31.67,4057,24.695487528682,24.7025010783114,24.5630093690141,24.6799018628387,5206.06567700596,0.0,1.0
2017-06-26,31.8724,31.91,31.8605,31.91,2853,24.8376288011727,24.8669298529581,24.828355329996,24.8669298529581,3661.05629196402,0.0,1.0
2017-06-27,31.65,31.85,31.59,31.684,4800,24.6643161969954,24.8201728554282,24.6175591994655,24.690811828929,6159.50585398783,0.0,1.0
2017-06-28,32.0208,32.0208,31.95,31.95,1859,24.9532744417299,24.9532744417299,24.8981011846446,24.8981011846446,2385.52528803403,0.0,1.0
2017-06-29,31.7,31.904,31.6423,31.8,1558,24.7032803616036,24.8622541532051,24.6583157156457,24.78120869082,1999.27294177355,0.0,1.0
2017-06-30,32.0526,32.08,31.985,31.989,1327,24.9780556504207,24.999408012626,24.9253760998704,24.928493233039,1702.84672255038,0.0,1.0
2017-07-03,32.109,32.109,32.0,32.0,1070,25.0220072280987,25.0220072280987,24.9370653492529,24.9370653492529,1373.05651328479,0.0,1.0
2017-07-05,32.041,32.11,31.81,31.81,20936,24.9690159642316,25.0227865113909,24.7890015237417,24.7890015237417,26865.7113664769,0.0,1.0
2017-07-06,31.9876,32.11,31.976,32.11,1958,24.92740223643,25.0227865113909,24.9183625502409,25.0227865113909,2512.56509627254,0.0,1.0
2017-07-07,32.1025,32.1025,32.084,32.0986,1528,25.0169418866997,25.0169418866997,25.0025251457946,25.0139026818602,1960.77603018612,0.0,1.0
2017-07-10,32.41,32.41,32.4099,32.4099,1707,25.2565714990401,25.2565714990401,25.2564935707109,25.2564935707109,2190.47426932443,0.0,1.0
2017-07-11,32.5764,32.71,32.53,32.54,2307,25.3862442388563,25.4903564866894,25.3500854940999,25.3578783270215,2960.4125010729,0.0,1.0
2017-07-12,33.245,33.245,32.968,33.06,8890,25.9072730479972,25.9072730479972,25.6914115760678,25.7631056389469,11407.91813374,0.0,1.0
2017-07-13,33.4,33.4225,33.26,33.26,8237,26.0280619582827,26.0455958323564,25.9189622973797,25.9189622973797,10569.9686915204,0.0,1.0
2017-07-14,33.75,33.75,33.57,33.57,2906,26.3008111105401,26.3008111105401,26.1605401179506,26.1605401179506,3729.06750243513,0.0,1.0
2017-07-17,33.55,33.65,33.46,33.65,31813,26.1449544521073,26.2228827813237,26.0748189558125,26.2228827813237,40823.4082776906,0.0,1.0
2017-07-18,33.64,33.641,33.41,33.55,5138,26.2150899484021,26.2158692316942,26.0358547912043,26.1449544521073,6593.23772453946,0.0,1.0
2017-07-19,33.69,33.84,33.6843,33.83,11536,26.2540541130103,26.3709466068349,26.2496121982449,26.3631537739132,14803.3457357507,0.0,1.0
2017-07-20,34.04,34.04,33.86,33.86,5675,26.5268032652677,26.5268032652677,26.3865322726782,26.3865322726782,7282.33244195437,0.0,1.0
2017-07-21,34.025,34.0898,34.025,34.0898,927,26.5151140158853,26.5656115732175,26.5151140158853,26.5656115732175,1189.5545680514,0.0,1.0
2017-07-24,34.0213,34.16,33.98,34.16,14125,26.5122306677042,26.6203172603274,26.4800462677379,26.6203172603274,18125.6292057455,0.0,1.0
2017-07-25,33.73,33.9538,33.73,33.9538,2972,26.2852254446968,26.4596290454832,26.2852254446968,26.4596290454832,3813.76070792747,0.0,1.0
2017-07-26,33.7406,33.7588,33.5,33.74,3403,26.2934858475938,26.3076688035112,26.1059902874991,26.2930182776185,4366.83300440012,0.0,1.0
2017-07-27,33.74,33.9388,33.6497,33.92,3378,26.2930182776185,26.4479397961007,26.2226489963361,26.433289270208,4334.75224474393,0.0,1.0
2017-07-28,33.68,33.68,33.5171,33.61,2033,26.2462612800886,26.2462612800886,26.1193160317951,26.1917114496371,2608.8073752411,0.0,1.0
2017-07-31,33.67,33.67,33.558,33.67,2095,26.238468447167,26.238468447167,26.1511887184446,26.238468447167,2688.36765918844,0.0,1.0
2017-08-01,33.68,33.79,33.6502,33.79,3145,26.2462612800886,26.3319824422267,26.2230386379821,26.3319824422267,4035.75956474828,0.0,1.0
2017-08-02,33.5957,33.7695,33.5957,33.7695,1294,26.1805676985592,26.3160071347373,26.1805676985592,26.3160071347373,1660.50011980422,0.0,1.0
2017-08-03,33.5964,33.679,33.53,33.53,3969,26.1811131968637,26.2454819967965,26.129368786264,26.129368786264,5093.14140301619,0.0,1.0
2017-08-04,33.69,33.74,33.6201,33.74,4015,26.2540541130103,26.2930182776185,26.199582210888,26.2930182776185,5152.17000078356,0.0,1.0
2017-08-07,33.6011,33.75,33.6011,33.75,656,26.1847758283369,26.3008111105401,26.1847758283369,26.3008111105401,841.799133378336,0.0,1.0
2017-08-08,33.695,33.793,33.695,33.7001,722,26.2579505294711,26.3343202921032,26.2579505294711,26.2619248742611,926.492338870669,0.0,1.0
2017-08-09,33.24,33.37,33.18,33.37,5219,25.9033766315364,26.0046834595177,25.8566196340065,26.0046834595177,6697.17938582552,0.0,1.0
2017-08-10,32.86,33.0055,32.7201,33.0055,1709,25.607248980514,25.7206346995239,25.4982272479403,25.7206346995239,2193.04073009692,0.0,1.0
2017-08-11,32.72,32.8083,32.6016,32.6016,2546,25.498149319611,25.5669600343091,25.4058821778188,25.4058821778188,3267.10456338605,0.0,1.0
2017-08-14,33.0508,33.0508,32.8725,32.96,1618,25.7559362326589,25.7559362326589,25.6169900216661,25.6851773097304,2076.2667649484,0.0,1.0
2017-08-15,32.9,32.9896,32.77,32.92,3340,25.6384203122006,25.7082440951785,25.5371134842193,25.6540059780439,4285.98949006653,0.0,1.0
2017-08-16,33.23,33.25,33.146,33.2,2906,25.8955837986148,25.911169464458,25.830124002073,25.8722052998498,3729.06750243513,0.0,1.0
2017-08-17,32.9987,32.9987,32.9,32.97,1308,25.7153355731372,25.7153355731372,25.6384203122006,25.6929701426521,1678.46534521168,0.0,1.0
2017-08-18,33.239,33.25,33.0,33.0,2054,25.9025973482442,25.911169464458,25.716348641417,25.716348641417,2635.7552133523,0.0,1.0
2017-08-21,32.9697,33.13,32.9697,33.13,10918,25.6927363576644,25.8176554693983,25.6927363576644,25.8176554693983,14010.3093570498,0.0,1.0
2017-08-22,33.25,33.26,33.2,33.24,15345,25.911169464458,25.9189622973797,25.8722052998498,25.9033766315364,19691.1702769674,0.0,1.0
2017-08-23,33.4162,33.4162,33.17,33.3,6983,26.0406863476157,26.0406863476157,25.8488268010849,25.9501336290662,8960.79778716605,0.0,1.0
2017-08-24,33.43,33.5006,33.41,33.49,2914,26.0514404570476,26.1064578574744,26.0358547912043,26.0981974545774,3739.33334552511,0.0,1.0
2017-08-25,33.46,33.535,33.3767,33.42,21632,26.0748189558125,26.1332652027248,26.0099046575752,26.0436476241259,27758.8397153052,0.0,1.0
2017-08-28,33.31,33.43,33.31,33.41,9760,25.9579264619879,26.0514404570476,25.9579264619879,26.0358547912043,12524.3285697752,0.0,1.0
2017-08-29,33.449,33.449,33.1801,33.23,10807,26.0662468395987,26.0662468395987,25.8566975623358,25.8955837986148,13867.8707841764,0.0,1.0
2017-08-30,33.4403,33.4403,33.311,33.3954,3325,26.0594670749569,26.0594670749569,25.9587057452801,26.0244772551387,4266.74103427282,0.0,1.0
2017-08-31,33.75,33.83,33.68,33.69,2920,26.3008111105401,26.3631537739132,26.2462612800886,26.2540541130103,3747.0327278426,0.0,1.0
2017-09-01,34.06,34.09,34.02,34.09,2594,26.542388931111,26.5657674298759,26.5112175994244,26.5657674298759,3328.69962192592,0.0,1.0
2017-09-05,33.46,33.76,33.4,33.76,3036,26.0748189558125,26.3086039434618,26.0280619582827,26.3086039434618,3895.8874526473,0.0,1.0
2017-09-06,33.68,33.6909,33.65,33.65,1159,26.2462612800886,26.2547554679732,26.2228827813237,26.2228827813237,1487.26401766081,0.0,1.0
2017-09-07,34.11,34.127,34.04,34.04,1617,26.5813530957192,26.594600911686,26.5268032652677,26.5268032652677,2074.98353456215,0.0,1.0
2017-09-08,34.07,34.07,34.07,34.07,1387,26.5501817640326,26.5501817640326,26.5501817640326,26.5501817640326,1779.84054572524,0.0,1.0
2017-09-11,34.3,34.31,34.11,34.11,27318,26.7294169212304,26.737209754152,26.5813530957192,26.5813530957192,35055.2876915082,0.0,1.0
2017-09-12,34.24,34.2705,34.21,34.2574,3650,26.6826599237006,26.7064280641116,26.6592814249356,26.6962194529842,4683.79090980324,0.0,1.0
2017-09-13,34.0496,34.0496,34.0496,34.0496,449,26.5342843848725,26.5342843848725,26.5342843848725,26.5342843848725,576.170443425111,0.0,1.0
2017-09-14,34.19,34.19,34.1,34.14,13146,26.6436957590923,26.6436957590923,26.5735602627976,26.6047315944841,16869.3466576092,0.0,1.0
2017-09-15,34.55,34.55,34.2,34.35,28362,26.9242377442714,26.9242377442714,26.651488592014,26.7683810858386,36394.9802147506,0.0,1.0
2017-09-18,34.38,35.0,34.37,35.0,23077,26.7917595846035,27.2749152257453,26.7839667516819,27.2749152257453,29613.1076234328,0.0,1.0
2017-09-19,34.58,34.75,34.44,34.75,6038,26.9476162430364,27.0800944027043,26.8385165821334,27.0800944027043,7748.14507216218,0.0,1.0
2017-09-20,34.31,34.5116,34.2,34.5116,1651,26.737209754152,26.8943132658523,26.651488592014,26.8943132658523,2118.61336769457,0.0,1.0
2017-09-21,34.4257,34.4812,34.34,34.39,5556,26.8273728310554,26.8706230537705,26.760588252917,26.7995524175252,7129.62802599092,0.0,1.0
2017-09-22,34.15,34.2484,34.15,34.21,2493,26.6125244274058,26.6892059033547,26.6125244274058,26.6592814249356,3199.09335291493,0.0,1.0
2017-09-25,33.76,34.11,33.76,34.11,7004,26.3086039434618,26.5813530957192,26.3086039434618,26.5813530957192,8987.74562527723,0.0,1.0
2017-09-26,33.84,34.04,33.84,34.04,1417,26.3709466068349,26.5268032652677,26.3709466068349,26.5268032652677,1818.33745731266,0.0,1.0
2017-09-27,33.21,33.66,33.21,33.66,1790,25.8799981327715,26.2306756142453,25.8799981327715,26.2306756142453,2296.98239138296,0.0,1.0
2017-09-28,33.4478,33.4478,33.4478,33.4478,497,26.0653116996481,26.0653116996481,26.0653116996481,26.0653116996481,637.76550196499,0.0,1.0
2017-09-29,33.801,33.8344,33.64,33.73,3153,26.3405545584405,26.3665826203988,26.2150899484021,26.2852254446968,4046.02540783825,0.0,1.0
2017-10-02,33.779,33.779,33.72,33.72,1995,26.3234103260129,26.3234103260129,26.2774326117752,26.2774326117752,2560.04462056369,0.0,1.0
2017-10-03,34.2,34.2,33.94,33.94,5052,26.651488592014,26.651488592014,26.4488749360513,26.4488749360513,6482.87991132219,0.0,1.0
2017-10-04,34.1218,34.1714,34.04,34.08,4256,26.5905486385667,26.6292010898581,26.5268032652677,26.5579745969543,5461.42852386922,0.0,1.0
2017-10-05,34.18,34.45,34.18,34.45,1901,26.6359029261707,26.846309415055,26.6359029261707,26.846309415055,2439.42096425643,0.0,1.0
2017-10-06,33.98,34.08,33.94,34.0,8671,26.4800462677379,26.5579745969543,26.4488749360513,26.4956319335812,11126.8906791518,0.0,1.0
2017-10-09,33.7717,33.87,33.7717,33.87,591,26.3177215579801,26.3943251055998,26.3177215579801,26.3943251055998,758.389158272251,0.0,1.0
2017-10-10,33.79,34.0,33.79,34.0,3101,26.3319824422267,26.4956319335812,26.3319824422267,26.4956319335812,3979.29742775338,0.0,1.0
2017-10-11,33.89,33.89,33.5325,33.68,12239,26.4099107714431,26.4099107714431,26.1313169944944,26.2462612800886,15705.4566972827,0.0,1.0
2017-10-12,33.81,33.87,33.801,33.87,5714,26.34756810807,26.3943251055998,26.3405545584405,26.3943251055998,7332.378427018,0.0,1.0
2017-10-13,34.271,34.3103,34.251,34.26,6095,26.7068177057576,26.7374435391397,26.6912320399144,26.6982455895438,7821.28920417831,0.0,1.0
2017-10-16,34.26,34.43,34.238,34.43,29184,26.6982455895438,26.8307237492117,26.6811013571162,26.8307237492117,37449.7955922461,0.0,1.0
2017-10-17,34.27,34.27,34.14,34.14,2379,26.7060384224655,26.7060384224655,26.6047315944841,26.6047315944841,3052.80508888272,0.0,1.0
2017-10-18,34.39,34.418,34.31,34.31,16710,26.7995524175252,26.8213723497058,26.737209754152,26.737209754152,21442.7797541951,0.0,1.0
2017-10-19,34.23,34.23,34.06,34.11,1983,26.6748670907789,26.6748670907789,26.542388931111,26.5813530957192,2544.64585592872,0.0,1.0
2017-10-20,34.176,34.2664,34.176,34.224,3304,26.632785793002,26.7032330026137,26.632785793002,26.6701913910259,4239.79319616163,0.0,1.0
2017-10-23,33.9494,34.19,33.9,34.19,3871,26.4562001989976,26.6436957590923,26.4177036043647,26.6436957590923,4967.38482516394,0.0,1.0
2017-10-24,33.8577,33.96,33.83,33.96,13341,26.3847399211062,26.4644606018946,26.3631537739132,26.4644606018946,17119.5765829274,0.0,1.0
2017-10-25,33.9037,34.1,33.681,34.1,1799,26.4205869525457,26.5735602627976,26.2470405633808,26.5735602627976,2308.53146485919,0.0,1.0
2017-10-26,33.6334,34.0,33.6334,34.0,1752,26.2099466786738,26.4956319335812,26.2099466786738,26.4956319335812,2248.21963670556,0.0,1.0
2017-10-27,34.11,34.11,33.96,33.96,5976,26.5813530957192,26.5813530957192,26.4644606018946,26.4644606018946,7668.58478821485,0.0,1.0
2017-10-30,33.72,33.87,33.694,33.8,2380,26.2774326117752,26.3943251055998,26.2571712461789,26.3397752751483,3054.08831926896,0.0,1.0
2017-10-31,33.99,34.0599,33.84,33.84,12788,26.4878391006595,26.5423110027818,26.3709466068349,26.3709466068349,16409.9501793326,0.0,1.0
2017-11-01,33.55,33.92,33.55,33.92,12939,26.1449544521073,26.433289270208,26.1449544521073,26.433289270208,16603.7179676559,0.0,1.0
2017-11-02,33.69,33.69,33.6,33.6,2816,26.2540541130103,26.2540541130103,26.1839186167155,26.1839186167155,3613.57676767286,0.0,1.0
2017-11-03,33.53,33.685,33.23,33.685,23159,26.129368786264,26.2501576965494,25.8955837986148,26.2501576965494,29718.332515105,0.0,1.0
2017-11-06,33.755,33.77,33.49,33.66,2597,26.3047075270009,26.3163967763834,26.0981974545774,26.2306756142453,3332.54931308467,0.0,1.0
2017-11-07,33.39,33.7634,33.39,33.66,4210,26.020269125361,26.3112535066551,26.020269125361,26.2306756142453,5402.39992610183,0.0,1.0
2017-11-08,33.66,33.6699,33.53,33.62,10852,26.2306756142453,26.2383905188378,26.129368786264,26.1995042825588,13925.6161515575,0.0,1.0
2017-11-09,33.41,33.59,33.29,33.59,2720,26.0358547912043,26.1761257837939,25.9423407961446,26.1761257837939,3490.3866505931,0.0,1.0
2017-11-10,32.95,33.3,32.9201,33.3,4378,25.6773844768088,25.9501336290662,25.6540839063731,25.9501336290662,5617.9826309914,0.0,1.0
2017-11-13,32.7,32.75,32.641,32.75,5054,25.4825636537678,25.521527818376,25.4365859395301,25.521527818376,6485.44637209467,0.0,1.0
2017-11-14,32.35,32.71,32.35,32.71,4219,25.2098145015103,25.4903564866894,25.2098145015103,25.4903564866894,5413.94899957805,0.0,1.0
2017-11-15,32.36,32.36,32.24,32.31,1348,25.2176073344319,25.2176073344319,25.1240933393722,25.1786431698237,1729.79456066159,0.0,1.0
2017-11-16,32.58,32.58,32.58,32.58,912,25.3890496587081,25.3890496587081,25.3890496587081,25.3890496587081,1170.30611225769,0.0,1.0
2017-11-17,32.6,32.6,32.395,32.395,6750,25.4046353245513,25.4046353245513,25.2448822496577,25.2448822496577,8661.8051071704,0.0,1.0
2017-11-20,32.53,32.53,32.33,32.38,3878,25.3500854940999,25.3500854940999,25.194228835667,25.2331930002752,4976.36743786766,0.0,1.0
2017-11-21,32.7565,32.8657,32.62,32.62,3087,25.526593159775,25.6116908952794,25.4202209903946,25.4202209903946,3961.33220234593,0.0,1.0
2017-11-22,32.94,33.02,32.8507,32.91,2581,25.6695916438872,25.7319343072603,25.6000016458969,25.6462131451222,3312.0176269047,0.0,1.0
2017-11-24,32.95,32.95,32.89,32.89,562,25.6773844768088,25.6773844768088,25.6306274792789,25.6306274792789,721.175477071075,0.0,1.0
2017-11-27,32.7538,32.9,32.73,32.9,2239,25.5244890948862,25.6384203122006,25.5059421525327,25.6384203122006,2873.15283480807,0.0,1.0
2017-11-28,32.93,32.99,32.83,32.97,2433,25.6617988109655,25.7085558084954,25.5838704817491,25.6929701426521,3122.09952974008,0.0,1.0
2017-11-29,32.83,32.87,32.77,32.87,8012,25.5838704817491,25.6150418134357,25.5371134842193,25.6150418134357,10281.2418546147,0.0,1.0
2017-11-30,32.51,32.59,32.48,32.58,8357,25.3344998282566,25.3968424916297,25.3111213294916,25.3890496587081,10723.95633787,0.0,1.0
2017-12-01,32.65,32.65,32.54,32.54,2671,25.4435994891595,25.4435994891595,25.3578783270215,25.3578783270215,3427.50836166698,0.0,1.0
2017-12-04,32.91,33.005,32.8689,33.005,2431,25.6462131451222,25.7202450578778,25.6141846018143,25.7202450578778,3119.53306896759,0.0,1.0
2017-12-05,32.96,33.12,32.885,33.12,2248,25.6851773097304,25.8098626364767,25.6267310628181,25.8098626364767,2884.7019082843,0.0,1.0
2017-12-06,32.57,32.7799,32.53,32.7799,1526,25.3812568257864,25.5448283888117,25.3500854940999,25.5448283888117,1958.20956941363,0.0,1.0
2017-12-07,32.44,32.54,32.02,32.35,2461,25.2799499978051,25.3578783270215,24.9526510150961,25.2098145015103,3158.02998055501,0.0,1.0
2017-12-08,32.45,32.45,32.36,32.39,1604,25.2877428307267,25.2877428307267,25.2176073344319,25.2409858331969,2058.30153954093,0.0,1.0
2017-12-11,32.46,32.54,32.31,32.31,2566,25.2955356636484,25.3578783270215,25.1786431698237,25.1786431698237,3292.76917111099,0.0,1.0
2017-12-12,32.59,32.59,32.2,32.2,2797,25.3968424916297,25.3968424916297,25.0929220076857,25.0929220076857,3589.19539033416,0.0,1.0
2017-12-13,32.81,32.92,32.61,32.78,4439,25.5682848159058,25.6540059780439,25.412428157473,25.5449063171409,5696.2596845525,0.0,1.0
2017-12-14,32.57,32.69,32.56,32.68,4215,25.3812568257864,25.4747708208461,25.3734639928648,25.4669779879245,5408.81607803307,0.0,1.0
2017-12-15,32.64,32.93,32.6,32.6,32664,25.4358066562379,25.6617988109655,25.4046353245513,25.4046353245513,41915.4373363872,0.0,1.0
2017-12-18,32.88,33.28,32.76,32.76,6315,25.6228346463573,25.934547963223,25.5293206512976,25.5293206512976,8103.59988915274,0.0,1.0
2017-12-19,32.7,32.94,32.66,32.94,8094,25.4825636537678,25.6695916438872,25.4513923220812,25.6695916438872,10386.466746287,0.0,1.0
2017-12-20,32.82,32.97,32.66,32.97,104123,25.5760776488275,25.6929701426521,25.4513923220812,25.6929701426521,133613.797507245,0.0,1.0
2017-12-21,32.28,32.33,32.03,32.29,2695,25.6492188407801,25.6889481140775,25.4505724742933,25.6571646954396,3391.70563205168,0.633857,1.0
2017-12-22,32.19,32.26,32.17,32.26,1226,25.5777061488448,25.6333271314612,25.5618144395259,25.6333271314612,1542.94289606507,0.0,1.0
2017-12-26,32.63,32.64,32.36,32.36,4819,25.9273237538617,25.9352696085211,25.7127856780559,25.7127856780559,6064.79756618072,0.0,1.0
2017-12-27,32.62,32.71,32.57,32.64,4636,25.9193778992022,25.9908905911375,25.8796486259048,25.9352696085211,5834.48879784475,0.0,1.0
2017-12-28,32.51,32.84,32.51,32.84,4734,25.831973497948,26.0941867017106,25.831973497948,26.0941867017106,5957.82354810117,0.0,1.0
2017-12-29,32.91,33.01,32.82,32.83,3282,26.1498076843269,26.2292662309217,26.0782949923917,26.0862408470511,4130.45561573048,0.0,1.0
2018-01-02,33.47,33.47,33.06,33.27,2810,26.5947755452574,26.5947755452574,26.268995504219,26.435858452068,3536.43518592402,0.0,1.0
2018-01-03,33.47,33.47,33.47,33.47,309,26.5947755452574,26.5947755452574,26.5947755452574,26.5947755452574,388.882018665667,0.0,1.0
2018-01-04,33.88,33.91,33.88,33.89,2438,26.9205555862958,26.9443931502743,26.9205555862958,26.9285014409553,3068.26654209351,0.0,1.0
2018-01-05,33.9,33.91,33.79,33.9,10313,26.9364472956148,26.9443931502743,26.8490428943606,26.9364472956148,12979.0946876991,0.0,1.0
2018-01-08,33.99,33.99,33.84,33.84,2439,27.0079599875501,27.0079599875501,26.888772167658,26.888772167658,3069.52505995326,0.0,1.0
2018-01-09,33.63,33.9,33.63,33.9,4017,26.721909219809,26.9364472956148,26.721909219809,26.9364472956148,5055.46624265366,0.0,1.0
2018-01-10,33.55,33.61,33.55,33.57,3439,26.6583423825332,26.7060175104901,26.6583423825332,26.6742340918522,4328.04291971271,0.0,1.0
2018-01-11,33.49,33.53,33.23,33.23,7008,26.6106672545764,26.6424506732143,26.4040750334301,26.4040750334301,8819.69316119413,0.0,1.0
2018-01-12,33.67,33.81,33.51,33.51,2184,26.7536926384469,26.8649346036795,26.6265589638953,26.6265589638953,2748.60300571461,0.0,1.0
2018-01-16,33.56,33.87,33.56,33.87,4118,26.6662882371927,26.9126097316364,26.6662882371927,26.9126097316364,5182.57654648936,0.0,1.0
2018-01-17,34.02,34.14,33.74,33.74,5065,27.0317975515285,27.1271478074422,26.8093136210632,26.8093136210632,6374.39295968154,0.0,1.0
2018-01-18,33.93,33.93,33.89,33.89,675,26.9602848595932,26.9602848595932,26.9285014409553,26.9285014409553,849.49955533762,0.0,1.0
2018-01-19,34.05,34.05,33.96,33.96,4349,27.0556351155069,27.0556351155069,26.9841224235716,26.9841224235716,5473.29417209379,0.0,1.0
2018-01-22,33.99,34.04,33.99,34.01,3431,27.0079599875501,27.0476892608474,27.0079599875501,27.023851696869,4317.97477683462,0.0,1.0
2018-01-23,34.03,34.11,33.9,33.97,6677,27.0397434061879,27.1033102434637,26.9364472956148,26.9920682782311,8403.12374961377,0.0,1.0
2018-01-24,34.77,34.77,34.43,34.43,5885,27.627736650989,27.627736650989,27.3575775925669,27.3575775925669,7406.37760468428,0.0,1.0
2018-01-25,35.02,35.28,35.01,35.01,2343,27.8263830174758,28.0329752386221,27.8184371628163,27.8184371628163,2948.70734541636,0.0,1.0
2018-01-26,35.07,35.19,34.9,35.19,4459,27.8661122907732,27.9614625466869,27.7310327615621,27.9614625466869,5611.73113666732,0.0,1.0
2018-01-29,34.58,34.7,34.51,34.7,4226,27.476765412459,27.5721156683727,27.4211444298427,27.5721156683727,5318.49647534338,0.0,1.0
2018-01-30,34.21,34.22,33.96,34.22,24465,27.1827687900585,27.1907146447179,26.9841224235716,27.1907146447179,30789.6394390146,0.0,1.0
2018-01-31,34.11,34.44,34.05,34.44,4433,27.1033102434637,27.3655234472264,27.0556351155069,27.3655234472264,5579.00967231359,0.0,1.0
2018-02-01,34.14,34.52,34.14,34.17,17451,27.1271478074422,27.4290902845021,27.1271478074422,27.1509853714206,21962.3951706619,0.0,1.0
2018-02-02,33.53,34.02,33.53,34.02,11722,26.6424506732143,27.0317975515285,26.6424506732143,27.0317975515285,14752.3463521001,0.0,1.0
2018-02-05,32.57,33.84,32.57,33.7,4243,25.8796486259048,26.888772167658,25.8796486259048,26.7775302024253,5339.8912789593,0.0,1.0
2018-02-06,33.7,33.87,32.76,32.76,18297,26.7775302024253,26.9126097316364,26.0306198644348,26.0306198644348,23027.1012800184,0.0,1.0
2018-02-07,33.07,33.63,33.07,33.18,4530,26.2769413588785,26.721909219809,26.2769413588785,26.3643457601327,5701.08590471025,0.0,1.0
2018-02-08,31.97,33.07,31.97,33.07,5007,25.4028973463364,26.2769413588785,25.4028973463364,26.2769413588785,6301.39892381551,0.0,1.0
2018-02-09,32.25,32.41,31.59,32.11,12221,25.6253812768017,25.7525149513533,25.1009548692764,25.5141393115691,15380.3467641201,0.0,1.0
2018-02-12,32.41,32.56,32.25,32.4,5339,25.7525149513533,25.8717027712454,25.6253812768017,25.7445690966938,6719.22685325562,0.0,1.0
2018-02-13,32.58,32.58,32.36,32.55,2292,25.8875944805643,25.8875944805643,25.7127856780559,25.8637569165859,2884.52293456863,0.0,1.0
2018-02-14,32.72,32.88,32.49,32.5,2455,25.9988364457969,26.1259701203485,25.816081788629,25.8240276432885,3089.66134570942,0.0,1.0
2018-02-15,33.07,33.38,33.02,33.08,5841,26.2769413588785,26.5232628533222,26.2372120855811,26.284887213538,7351.00281885487,0.0,1.0
2018-02-16,33.37,33.52,33.11,33.11,22297,26.5153169986627,26.6345048185548,26.3087247775164,26.3087247775164,28061.1727190562,0.0,1.0
2018-02-20,33.13,33.21,32.96,32.96,1109,26.3246164868353,26.3881833241111,26.1895369576243,26.1895369576243,1395.69630647322,0.0,1.0
2018-02-21,33.13,33.55,33.13,33.23,7928,26.3246164868353,26.6583423825332,26.3246164868353,26.4040750334301,9977.52959217283,0.0,1.0
2018-02-22,33.08,33.25,33.0117,33.25,1763,26.284887213538,26.419966742749,26.2306170262138,26.419966742749,2218.76698675588,0.0,1.0
2018-02-23,33.51,33.51,33.33,33.38,772,26.6265589638953,26.6265589638953,26.4835335800248,26.5232628533222,971.575787734286,0.0,1.0
2018-02-26,33.33,33.38,33.17,33.31,4358,26.4835335800248,26.5232628533222,26.3563999054732,26.4676418707059,5484.62083283163,0.0,1.0
2018-02-27,32.86,33.35,32.83,33.32,2155,26.1100784110296,26.4994252893438,26.0862408470511,26.4755877253653,2712.10598778158,0.0,1.0
2018-02-28,32.68,32.72,32.55,32.55,5528,25.967053027159,25.9988364457969,25.8637569165859,25.8637569165859,6957.08672875018,0.0,1.0
2018-03-01,32.49,32.79,32.49,32.72,2586,25.816081788629,26.0544574284132,25.816081788629,25.9988364457969,3254.52718533791,0.0,1.0
2018-03-02,32.23,32.25,31.85,32.09,2061,25.6094895674827,25.6253812768017,25.3075470904227,25.4982476022501,2593.8053089642,0.0,1.0
2018-03-05,32.55,32.55,31.85,32.06,10870,25.8637569165859,25.8637569165859,25.3075470904227,25.4744100382717,13680.0891355851,0.0,1.0
2018-03-06,32.43,32.48,32.33,32.33,2282,25.7684066606722,25.8081359339696,25.6889481140775,25.6889481140775,2871.93775597104,0.0,1.0
2018-03-07,32.06,32.14,32.01,32.11,2434,25.4744100382717,25.5379768755475,25.4346807649743,25.5141393115691,3063.23247065447,0.0,1.0
2018-03-08,32.13,32.16,32.02,32.16,1331,25.530031020888,25.5538685848664,25.4426266196338,25.5538685848664,1675.08727133981,0.0,1.0
2018-03-09,32.51,32.6,32.46,32.6,4012,25.831973497948,25.9034861898833,25.7922442246506,25.9034861898833,5049.17365335486,0.0,1.0
2018-03-12,32.46,32.61,32.44,32.49,5186,25.7922442246506,25.9114320445427,25.7763525153317,25.816081788629,6526.67362071245,0.0,1.0
2018-03-13,32.06,32.45,32.05,32.45,10654,25.4744100382717,25.7842983699912,25.4664641836122,25.7842983699912,13408.249277877,0.0,1.0
2018-03-14,32.19,32.46,32.19,32.46,6146,25.5777061488448,25.7922442246506,25.5777061488448,25.7922442246506,7734.85076608151,0.0,1.0
2018-03-15,31.95,32.31,31.89,32.31,4145,25.3870056370175,25.6730564047585,25.3393305090606,25.6730564047585,5216.55652870286,0.0,1.0
2018-03-16,32.12,32.12,31.88,31.88,3236,25.5220851662285,25.5220851662285,25.3313846544012,25.3313846544012,4072.56379418154,0.0,1.0
2018-03-19,32.05,32.09,31.92,32.04,2881,25.4664641836122,25.4982476022501,25.3631680730391,25.4585183289527,3625.78995396694,0.0,1.0
2018-03-20,32.38,32.87,32.24,32.53,2227,25.7286773873748,26.118024265689,25.6174354221422,25.8478652072669,2802.71927368427,0.0,1.0
2018-03-21,32.38,32.38,32.27,32.27,636,25.7286773873748,25.7286773873748,25.6412729861206,25.6412729861206,800.417358807003,0.0,1.0
2018-03-22,31.78,32.1,31.77,32.1,1903,25.2519261078064,25.5061934569096,25.243980253147,25.5061934569096,2394.95948712221,0.0,1.0
2018-03-23,31.43,32.05,31.43,31.93,1592,24.9738211947249,25.4664641836122,24.9738211947249,25.3711139276985,2003.56043273702,0.0,1.0
2018-03-26,32.15,32.15,31.59,31.99,3154,25.545922730207,25.545922730207,25.1009548692764,25.4187890556554,3969.36532968126,0.0,1.0
2018-03-27,31.95,32.01,31.86,31.86,1994,25.3870056370175,25.4346807649743,25.3154929450822,25.3154929450822,2509.48461236032,0.0,1.0
2018-03-28,31.73,31.79,31.7,31.75,1667,25.2121968345091,25.2598719624659,25.1883592705306,25.228088543828,2097.94927221898,0.0,1.0
2018-03-29,32.32,32.32,31.78,31.85,12676,25.681002259418,25.681002259418,25.2519261078064,25.3075470904227,15952.9723903106,0.0,1.0
2018-04-02,31.85,32.0,31.56,31.96,1858,25.3075470904227,25.4267349103148,25.077117305298,25.394951491677,2338.32618343304,0.0,1.0
2018-04-03,32.01,32.33,32.01,32.33,2942,25.4346807649743,25.6889481140775,25.4346807649743,25.6889481140775,3702.55954341227,0.0,1.0
2018-04-04,32.56,32.56,31.51,31.51,4845,25.8717027712454,25.8717027712454,25.0373880320007,25.0373880320007,6097.51903053446,0.0,1.0
2018-04-05,32.62,32.7,32.33,32.63,4355,25.9193778992022,25.982944736478,25.6889481140775,25.9273237538617,5480.84527925235,0.0,1.0
2018-04-06,31.76,32.11,31.76,32.11,6157,25.2360343984875,25.5141393115691,25.2360343984875,25.5141393115691,7748.69446253885,0.0,1.0
2018-04-09,31.65,31.96,31.65,31.93,773,25.1486299972333,25.394951491677,25.1486299972333,25.3711139276985,972.834305594044,0.0,1.0
2018-04-10,31.93,31.94,31.69,31.94,2523,25.3711139276985,25.379059782358,25.1804134158712,25.379059782358,3175.24056017306,0.0,1.0
2018-04-11,32.18,32.18,32.18,32.18,331,25.5697602941854,25.5697602941854,25.5697602941854,25.5697602941854,416.569411580373,0.0,1.0
2018-04-12,32.11,32.28,32.09,32.28,4472,25.5141393115691,25.6492188407801,25.4982476022501,25.6492188407801,5628.09186884419,0.0,1.0
2018-04-13,31.9,32.11,31.9,32.11,7712,25.3472763637201,25.5141393115691,25.3472763637201,25.5141393115691,9705.68973446478,0.0,1.0
2018-04-16,31.84,31.94,31.78,31.94,1684,25.2996012357633,25.379059782358,25.2519261078064,25.379059782358,2119.34407583489,0.0,1.0
2018-04-17,31.67,31.83,31.67,31.83,9094,25.1645217065522,25.2916553811038,25.1645217065522,25.2916553811038,11444.9614166523,0.0,1.0
2018-04-18,31.83,31.85,31.79,31.79,1782,25.2916553811038,25.3075470904227,25.2598719624659,25.2598719624659,2242.67882609132,0.0,1.0
2018-04-19,31.72,31.77,31.69,31.69,2014,25.2042509798496,25.243980253147,25.1804134158712,25.1804134158712,2534.6549695555,0.0,1.0
2018-04-20,31.5,31.8,31.5,31.73,3045,25.0294421773412,25.2678178171254,25.0294421773412,25.2121968345091,3832.18688296748,0.0,1.0
2018-04-23,31.51,31.74,31.51,31.74,949,25.0373880320007,25.2201426891685,25.0373880320007,25.2201426891685,1194.3334489117,0.0,1.0
2018-04-24,31.35,31.78,31.35,31.78,4456,24.9102543574491,25.2519261078064,24.9102543574491,25.2519261078064,5607.95558308805,0.0,1.0
2018-04-25,31.2,31.44,31.12,31.44,3562,24.791066537557,24.9817670493843,24.7274997002812,24.9817670493843,4482.84061646311,0.0,1.0
2018-04-26,31.67,31.67,31.4,31.46,7238,25.1645217065522,25.1645217065522,24.9499836307464,24.9976587587033,9109.15226893881,0.0,1.0
2018-04-27,32.03,32.03,31.73,31.73,723,25.4505724742933,25.4505724742933,25.2121968345091,25.2121968345091,909.908412606072,0.0,1.0
2018-04-30,31.48,32.02,31.48,31.87,5584,25.0135504680222,25.4426266196338,25.0135504680222,25.3234387997417,7027.56372889671,0.0,1.0
2018-05-01,31.21,31.34,31.15,31.3,2392,24.7990123922165,24.9023085027896,24.7513372642596,24.8705250841517,3010.37472054457,0.0,1.0
2018-05-02,31.11,31.49,31.11,31.49,3934,24.7195538456217,25.0214963226817,24.7195538456217,25.0214963226817,4951.00926029363,0.0,1.0
2018-05-03,30.87,31.22,30.8,31.22,2192,24.5288533337944,24.8069582468759,24.473232351178,24.8069582468759,2758.67114859268,0.0,1.0
2018-05-04,31.07,31.07,30.8,30.8,442,24.6877704269838,24.6877704269838,24.473232351178,24.473232351178,556.264894013672,0.0,1.0
2018-05-07,30.71,30.87,30.71,30.87,1103,24.4017196592428,24.5288533337944,24.4017196592428,24.5288533337944,1388.14519931466,0.0,1.0
2018-05-08,30.76,30.76,30.45,30.74,3446,24.4414489325402,24.4414489325402,24.1951274380965,24.4255572232212,4336.85254473101,0.0,1.0
2018-05-09,30.44,30.68,30.34,30.63,2625,24.187181583437,24.3778820952644,24.1077230368423,24.338152821967,3303.60938186852,0.0,1.0
2018-05-10,30.87,30.89,30.74,30.74,3870,24.5288533337944,24.5447450431133,24.4255572232212,24.4255572232212,4870.46411726901,0.0,1.0
2018-05-11,30.96,31.15,30.96,31.15,4105,24.6003660257296,24.7513372642596,24.6003660257296,24.7513372642596,5166.21581431249,0.0,1.0
2018-05-14,31.14,31.14,31.14,31.14,2940,24.7433914096001,24.7433914096001,24.7433914096001,24.7433914096001,3700.04250769275,0.0,1.0
2018-05-15,30.77,30.86,30.77,30.86,610,24.4493947871996,24.5209074791349,24.4493947871996,24.5209074791349,767.695894453257,0.0,1.0
2018-05-16,31.01,31.06,30.95,31.03,3968,24.640095299027,24.6798245723243,24.5924201710701,24.6559870083459,4993.79886752544,0.0,1.0
2018-05-17,30.7,30.83,30.65,30.7,4654,24.3937738045833,24.4970699151565,24.3540445312859,24.3937738045833,5857.14211932042,0.0,1.0
2018-05-18,30.37,30.37,30.37,30.37,172,24.1315606008207,24.1315606008207,24.1315606008207,24.1315606008207,216.465071878623,0.0,1.0
2018-05-21,30.97,31.19,30.97,31.06,5680,24.6083118803891,24.7831206828975,24.6083118803891,24.6798245723243,7148.3814434336,0.0,1.0
2018-05-22,31.0,31.07,30.98,31.03,5128,24.6321494443675,24.6877704269838,24.6162577350486,24.6559870083459,6453.67958484639,0.0,1.0
2018-05-23,30.95,31.02,30.73,30.73,10195,24.5924201710701,24.6480411536865,24.4176113685617,24.4176113685617,12830.5895802475,0.0,1.0
2018-05-24,30.49,30.74,30.46,30.74,6004,24.2269108567344,24.4255572232212,24.2030732927559,24.4255572232212,7556.14122999565,0.0,1.0
2018-05-25,30.67,30.67,30.47,30.54,1631,24.3699362406049,24.3699362406049,24.2110191474154,24.2666401300317,2052.64262926764,0.0,1.0
2018-05-29,29.84,30.24,29.72,30.19,7233,23.7104303038686,24.0282644902475,23.6150800479549,23.9885352169502,9102.85967964001,0.0,1.0
2018-05-30,30.04,30.04,30.04,30.04,425,23.8693473970581,23.8693473970581,23.8693473970581,23.8693473970581,534.87009039776,0.0,1.0
2018-05-31,30.37,30.46,30.08,30.23,3513,24.1315606008207,24.2030732927559,23.901130815696,24.0203186355881,4421.1732413349,0.0,1.0
2018-06-01,30.38,30.6,30.38,30.47,1180,24.1395064554802,24.3143152579886,24.1395064554802,24.2110191474154,1485.05107451613,0.0,1.0
2018-06-04,30.61,30.65,30.45,30.55,1673,24.322261112648,24.3540445312859,24.1951274380965,24.2745859846912,2105.50037937754,0.0,1.0
2018-06-05,30.23,30.38,30.23,30.36,1139,24.0203186355881,24.1395064554802,24.0203186355881,24.1236147461612,1433.451842266,0.0,1.0
2018-06-06,30.29,30.34,30.29,30.34,871,24.0679937635449,24.1077230368423,24.0679937635449,24.1077230368423,1096.16905585047,0.0,1.0
2018-06-07,29.89,30.29,29.89,30.29,1414,23.750159577166,24.0679937635449,23.750159577166,24.0679937635449,1779.54425369984,0.0,1.0
2018-06-08,29.97,30.01,29.91,29.93,2275,23.8137264144417,23.8455098330796,23.7660512864849,23.7819429958039,2863.12813095272,0.0,1.0
2018-06-11,30.25,30.28,30.19,30.19,11373,24.036210344907,24.0600479088854,23.9885352169502,23.9885352169502,14313.1236190441,0.0,1.0
2018-06-12,30.2,30.28,30.06,30.17,6079,23.9964810716096,24.0600479088854,23.885239106377,23.9726435076312,7650.53006947763,0.0,1.0
2018-06-13,30.08,30.23,30.08,30.23,1538,23.901130815696,24.0203186355881,23.901130815696,24.0203186355881,1935.60046831001,0.0,1.0
2018-06-14,29.8,30.11,29.8,30.11,3976,23.6786468852307,23.9249683796744,23.6786468852307,23.9249683796744,5003.86701040352,0.0,1.0
2018-06-15,29.46,29.56,29.28,29.56,5323,23.4084878268086,23.4879463734033,23.2654624429381,23.4879463734033,6699.09056749948,0.0,1.0
2018-06-18,29.3,29.35,29.22,29.35,5146,23.281354152257,23.3210834255544,23.2177873149812,23.3210834255544,6476.33290632207,0.0,1.0
2018-06-19,28.76,28.8,28.17,28.45,14979,23.1385083447018,23.170689858394,22.6638310177417,22.8891016135872,18618.1422580182,0.360226,1.0
2018-06-20,28.58,28.72,28.58,28.72,2085,22.9936915330869,23.1063268310096,22.9936915330869,23.1063268310096,2591.54994378583,0.0,1.0
2018-06-21,28.09,28.39,28.04,28.39,4825,22.5994679903572,22.8408293430488,22.559241098242,22.8408293430488,5997.23188430056,0.0,1.0
2018-06-22,28.69,28.69,28.45,28.59,1323,23.0821906957404,23.0821906957404,22.8891016135872,23.0017369115099,1644.42233843101,0.0,1.0
2018-06-25,28.14,28.36,28.14,28.36,1795,22.6396948824725,22.8166932077797,22.6396948824725,22.8166932077797,2231.09455592114,0.0,1.0
2018-06-26,28.17,28.28,28.08,28.28,3938,22.6638310177417,22.7523301803953,22.5914226119342,22.7523301803953,4894.7355772799,0.0,1.0
2018-06-27,27.43,28.05,27.43,28.05,2737,22.0684730144357,22.567286476665,22.0684730144357,22.567286476665,3401.95309167474,0.0,1.0
2018-06-28,27.56,27.66,27.5,27.66,4194,22.1730629339354,22.2535167181659,22.1247906633971,22.2535167181659,5212.9306782915,0.0,1.0
2018-06-29,28.11,28.11,27.96,28.02,3090,22.6155587472033,22.6155587472033,22.4948780708575,22.5431503413959,3840.71430517901,0.0,1.0
2018-07-02,27.73,27.99,27.73,27.75,16488,22.3098343671273,22.5190142061267,22.3098343671273,22.3259251239734,20493.753224528,0.0,1.0
2018-07-03,28.02,28.12,28.02,28.07,7477,22.5431503413959,22.6236041256264,22.5431503413959,22.5833772335111,9293.53425884251,0.0,1.0
2018-07-05,28.01,28.12,27.895,28.12,1517,22.5351049629728,22.6236041256264,22.4425831111077,22.6236041256264,1885.55456341636,0.0,1.0
2018-07-06,28.45,28.47,28.14,28.14,7735,22.8891016135872,22.9051923704333,22.6396948824725,22.6396948824725,9614.21525908075,0.0,1.0
2018-07-09,28.57,28.69,28.55,28.69,3869,22.9856461546638,23.0821906957404,22.9695553978177,23.0821906957404,4808.97205396038,0.0,1.0
2018-07-10,28.5,28.52,28.46,28.52,1793,22.9293285057024,22.9454192625485,22.8971469920102,22.9454192625485,2228.60865669449,0.0,1.0
2018-07-11,28.38,28.38,28.38,28.38,430,22.8327839646258,22.8327839646258,22.8327839646258,22.8327839646258,534.468333730411,0.0,1.0
2018-07-12,28.55,28.57,28.46,28.46,9653,22.9695553978177,22.9856461546638,22.8971469920102,22.8971469920102,11998.1926174411,0.0,1.0
2018-07-13,28.61,28.61,28.47,28.55,1899,23.017827668356,23.017827668356,22.9051923704333,22.9695553978177,2360.3613157071,0.0,1.0
2018-07-16,28.61,28.61,28.61,28.61,41,23.017827668356,23.017827668356,23.017827668356,23.017827668356,50.9609341463881,0.0,1.0
2018-07-17,28.77,28.77,28.56,28.56,4636,23.1465537231249,23.1465537231249,22.9776007762407,22.9776007762407,5762.31440738182,0.0,1.0
2018-07-18,28.53,28.53,28.47,28.47,1246,22.9534646409716,22.9534646409716,22.9051923704333,22.9051923704333,1548.71521820487,0.0,1.0
2018-07-19,28.4,28.4,28.28,28.39,854,22.8488747214719,22.8488747214719,22.7523301803953,22.8408293430488,1061.47896978086,0.0,1.0
2018-07-20,28.88,28.88,28.82,28.84,1122,23.2350528857785,23.2350528857785,23.1867806152401,23.2028713720862,1394.58946615237,0.0,1.0
2018-07-23,28.82,28.91,28.74,28.88,2211,23.1867806152401,23.2591890210476,23.1224175878557,23.2350528857785,2748.16159506498,0.0,1.0
2018-07-24,29.31,29.38,29.26,29.38,4360,23.5810041579698,23.6373218069311,23.5407772658545,23.6373218069311,5419.2603141037,0.0,1.0
2018-07-25,29.75,29.96,29.54,29.54,28125,23.9350008085841,24.1039537554682,23.7660478617,23.7660478617,34957.9578748089,0.0,1.0
2018-07-26,29.47,29.55,29.46,29.54,1932,23.7097302127386,23.774093240123,23.7016848343156,23.7660478617,2401.37865294687,0.0,1.0
2018-07-27,29.38,29.53,29.38,29.5,28029,23.6373218069311,23.7580024832769,23.6373218069311,23.7338663480078,34838.6347119296,0.0,1.0
2018-07-30,29.34,29.48,29.3,29.48,2974,23.6051402932389,23.7177755911617,23.5729587795467,23.7177755911617,3696.53215003313,0.0,1.0
2018-07-31,29.32,29.32,29.21,29.21,1146,23.5890495363928,23.5890495363928,23.5005503737392,23.5005503737392,1424.42025687221,0.0,1.0
2018-08-01,28.94,29.12,28.94,29.12,613,23.2833251563168,23.4281419679317,23.2833251563168,23.4281419679317,761.928112969167,0.0,1.0
2018-08-02,28.92,28.94,28.67,28.67,1558,23.2672343994707,23.2833251563168,23.0660999388943,23.0660999388943,1936.51549756274,0.0,1.0
2018-08-03,29.18,29.18,29.09,29.14,2343,23.4764142384701,23.4764142384701,23.4040058326626,23.4442327247779,2912.23094402407,0.0,1.0
2018-08-06,28.82,28.94,28.75,28.94,2225,23.1867806152401,23.2833251563168,23.1304629662788,23.2833251563168,2765.56288965155,0.0,1.0
2018-08-07,29.02,29.22,29.02,29.15,2726,23.3476881837012,23.5085957521623,23.3476881837012,23.4522781032009,3388.28064592814,0.0,1.0
2018-08-08,29.16,29.16,29.16,29.16,640,23.460323481624,23.460323481624,23.460323481624,23.460323481624,795.487752528983,0.0,1.0
2018-08-09,29.05,29.05,29.04,29.04,466,23.3718243189704,23.3718243189704,23.3637789405473,23.3637789405473,579.214519810166,0.0,1.0
2018-08-10,28.42,28.67,28.42,28.67,4090,22.864965478318,23.0660999388943,22.864965478318,23.0660999388943,5083.66391850554,0.0,1.0
2018-08-13,28.08,28.11,27.99,28.11,4793,22.5914226119342,22.6155587472033,22.5190142061267,22.6155587472033,5957.45749667409,0.0,1.0
2018-08-14,28.63,28.63,28.41,28.41,941,23.0339184252021,23.0339184252021,22.8569200998949,22.8569200998949,1169.61558614027,0.0,1.0
2018-08-15,27.59,27.63,27.42,27.61,2954,22.1971990692046,22.2293805828968,22.0604276360127,22.2132898260507,3671.67315776659,0.0,1.0
2018-08-16,27.71,27.82,27.71,27.81,2130,22.2937436102812,22.3822427729348,22.2937436102812,22.3741973945117,2647.48267638553,0.0,1.0
2018-08-17,27.75,27.75,27.43,27.56,2718,22.3259251239734,22.3259251239734,22.0684730144357,22.1730629339354,3378.33704902153,0.0,1.0
2018-08-20,27.65,27.81,27.64,27.73,4897,22.2454713397429,22.3741973945117,22.2374259613198,22.3098343671273,6086.72425646005,0.0,1.0
2018-08-21,27.89,28.05,27.89,27.95,7575,22.4385604218962,22.567286476665,22.4385604218962,22.4868326924345,9415.34332094851,0.0,1.0
2018-08-22,28.28,28.28,27.92,27.92,3289,22.7523301803953,22.7523301803953,22.4626965571653,22.4626965571653,4088.06127823097,0.0,1.0
2018-08-23,27.78,28.04,27.78,28.04,4016,22.3500612592426,22.559241098242,22.3500612592426,22.559241098242,4991.68564711937,0.0,1.0
2018-08-24,27.92,27.92,27.76,27.91,1593,22.4626965571653,22.4626965571653,22.3339705023965,22.4546511787423,1980.01873402918,0.0,1.0
2018-08-27,28.36,28.51,28.08,28.08,3046,22.8166932077797,22.9373738841255,22.5914226119342,22.5914226119342,3786.02452219263,0.0,1.0
2018-08-28,28.13,28.32,28.11,28.32,1888,22.6316495040494,22.7845116940875,22.6155587472033,22.7845116940875,2346.68886996051,0.0,1.0
2018-08-29,28.54,28.55,28.37,28.38,1057,22.9615100193946,22.9695553978177,22.8247385862027,22.8327839646258,1313.79774128615,0.0,1.0
2018-08-30,28.07,28.24,28.07,28.24,2289,22.5833772335111,22.720148666703,22.5833772335111,22.720148666703,2845.11166490445,0.0,1.0
2018-08-31,28.08,28.19,28.02,28.02,1944,22.5914226119342,22.6799217745878,22.5431503413959,22.5431503413959,2416.29404830679,0.0,1.0
2018-09-04,27.68,27.85,27.68,27.77,7405,22.269607475012,22.406378908204,22.269607475012,22.3420158808195,9204.04188668303,0.0,1.0
2018-09-05,27.56,27.72,27.54,27.59,1995,22.1730629339354,22.3017889887043,22.1569721770893,22.1971990692046,2479.68447858644,0.0,1.0
2018-09-06,27.7,27.71,27.66,27.71,1044,22.2856982318581,22.2937436102812,22.2535167181659,22.2937436102812,1297.63939631291,0.0,1.0
2018-09-07,27.51,27.68,27.5,27.5,1005,22.1328360418201,22.269607475012,22.1247906633971,22.1247906633971,1249.16436139317,0.0,1.0
2018-09-10,27.28,27.42,27.22,27.42,2191,21.9477923380899,22.0604276360127,21.8995200675516,22.0604276360127,2723.30260279845,0.0,1.0
2018-09-11,27.16,27.245,26.58,26.58,15656,21.8512477970133,21.9196335136092,21.3846158484762,21.3846158484762,19459.6191462402,0.0,1.0
2018-09-12,27.74,27.74,27.29,27.29,9917,22.3178797455504,22.3178797455504,21.955837716513,21.955837716513,12326.3313153593,0.0,1.0
2018-09-13,27.94,28.12,27.85,27.96,3689,22.4787873140114,22.6236041256264,22.406378908204,22.4948780708575,4585.24112356161,0.0,1.0
2018-09-14,27.9,27.9,27.73,27.73,413,22.4466058003192,22.4466058003192,22.3098343671273,22.3098343671273,513.338190303861,0.0,1.0
2018-09-17,27.76,27.87,27.61,27.61,1506,22.3339705023965,22.4224696650501,22.2132898260507,22.2132898260507,1871.88211766976,0.0,1.0
2018-09-18,28.31,28.37,28.01,28.01,1930,22.7764663156644,22.8247385862027,22.5351049629728,22.5351049629728,2398.89275372022,0.0,1.0
2018-09-19,28.25,28.44,28.25,28.42,4823,22.7281940451261,22.8810562351641,22.7281940451261,22.864965478318,5994.74598507389,0.0,1.0
2018-09-20,28.32,28.41,28.2,28.41,2590,22.7845116940875,22.8569200998949,22.6879671530108,22.8569200998949,3219.23949851573,0.0,1.0
2018-09-21,28.33,28.33,28.33,28.33,169,22.7925570725105,22.7925570725105,22.7925570725105,22.7925570725105,210.058484652185,0.0,1.0
2018-09-24,28.09,28.11,28.09,28.09,1231,22.5994679903572,22.6155587472033,22.5994679903572,22.5994679903572,1530.07097400497,0.0,1.0
2018-09-25,28.13,28.13,28.1,28.1,386,22.6316495040494,22.6316495040494,22.6075133687803,22.6075133687803,479.778550744045,0.0,1.0
2018-09-26,28.28,28.28,28.22,28.23,2100,22.7523301803953,22.7523301803953,22.7040579098569,22.71210328828,2610.19418798572,0.0,1.0
2018-09-27,28.44,28.6,28.31,28.31,3228,22.8810562351641,23.009782289933,22.7764663156644,22.7764663156644,4012.24135181807,0.0,1.0
2018-09-28,28.42,28.54,28.4,28.47,3343,22.864965478318,22.9615100193946,22.8488747214719,22.9051923704333,4155.18055735062,0.0,1.0
2018-10-01,28.53,28.56,28.51,28.51,1941,22.9534646409716,22.9776007762407,22.9373738841255,22.9373738841255,2412.56519946681,0.0,1.0
2018-10-02,28.29,28.34,27.83,28.24,2848,22.7603755588183,22.8006024509336,22.3902881513578,22.720148666703,3539.92049875398,0.0,1.0
2018-10-03,28.15,28.65,27.4,27.4,4445,22.6477402608956,23.0500091820482,22.0443368791665,22.0443368791665,5524.91103123645,0.0,1.0
2018-10-04,27.79,28.11,27.79,28.11,717,22.3581066376656,22.6155587472033,22.3581066376656,22.6155587472033,891.194872755129,0.0,1.0
2018-10-05,27.93,27.97,27.84,27.89,1038,22.4707419355884,22.5029234492806,22.3983335297809,22.4385604218962,1290.18169863295,0.0,1.0
2018-10-08,28.13,28.13,28.13,28.13,154,22.6316495040494,22.6316495040494,22.6316495040494,22.6316495040494,191.414240452287,0.0,1.0
2018-10-09,28.24,28.25,28.13,28.18,2096,22.720148666703,22.7281940451261,22.6316495040494,22.6718763961647,2605.22238953243,0.0,1.0
2018-10-10,27.23,27.99,27.23,27.99,2500,21.9075654459746,22.5190142061267,21.9075654459746,22.5190142061267,3107.37403331635,0.0,1.0
2018-10-11,26.85,27.52,26.85,27.52,830,21.6018410658986,22.1408814202432,21.6018410658986,22.1408814202432,1031.64817906103,0.0,1.0
2018-10-12,27.37,27.41,27.29,27.41,1354,22.0202007438974,22.0523822575896,21.955837716513,22.0523822575896,1682.95377644413,0.0,1.0
2018-10-15,27.23,27.34,27.22,27.22,1105,21.9075654459746,21.9960646086282,21.8995200675516,21.8995200675516,1373.45932272583,0.0,1.0
2018-10-16,27.74,27.75,27.71,27.71,1059,22.3178797455504,22.3259251239734,22.2937436102812,22.2937436102812,1316.2836405128,0.0,1.0
2018-10-17,27.62,27.62,27.62,27.62,500,22.2213352044737,22.2213352044737,22.2213352044737,22.2213352044737,621.47480666327,0.0,1.0
2018-10-18,27.62,27.62,27.62,27.62,144,22.2213352044737,22.2213352044737,22.2213352044737,22.2213352044737,178.984744319022,0.0,1.0
2018-10-19,27.3,27.38,27.28,27.38,569,21.963883094936,22.0282461223204,21.9477923380899,22.0282461223204,707.2383299828,0.0,1.0
2018-10-22,27.78,27.78,27.78,27.78,502,22.3500612592426,22.3500612592426,22.3500612592426,22.3500612592426,623.960705889921,0.0,1.0
2018-10-23,27.32,27.32,26.86,27.04,8172,21.9799738517821,21.9799738517821,21.6098864443217,21.7547032559366,10157.3842401045,0.0,1.0
2018-10-24,26.69,27.05,26.69,27.05,3246,21.4731150111297,21.7627486343597,21.4731150111297,21.7627486343597,4034.61444485795,0.0,1.0
2018-10-25,27.33,27.33,27.09,27.09,2718,21.9880192302052,21.9880192302052,21.7949301480519,21.7949301480519,3378.33704902153,0.0,1.0
2018-10-26,27.22,27.22,26.8,26.8,3298,21.8995200675516,21.8995200675516,21.5616141737833,21.5616141737833,4099.24782475092,0.0,1.0
2018-10-29,27.03,27.24,27.0,27.0,5055,21.7466578775136,21.9156108243977,21.7225217422444,21.7225217422444,6283.11029536564,0.0,1.0
2018-10-30,26.82,26.87,26.7,26.71,1527,21.5777049306294,21.6179318227447,21.4811603895528,21.4892057679759,1897.98405954963,0.0,1.0
2018-10-31,27.23,27.46,27.23,27.32,9064,21.9075654459746,22.0926091497049,21.9075654459746,21.9799738517821,11266.0952951918,0.0,1.0
2018-11-01,28.01,28.02,27.49,27.49,7916,22.5351049629728,22.5431503413959,22.116745284974,22.116745284974,9839.18913909288,0.0,1.0
2018-11-02,28.0,28.0,27.84,27.85,1818,22.5270595845498,22.5270595845498,22.3983335297809,22.406378908204,2259.68239702764,0.0,1.0
2018-11-05,28.0,28.0,27.83,27.83,1395,22.5270595845498,22.5270595845498,22.3902881513578,22.3902881513578,1733.91471059052,0.0,1.0
2018-11-06,27.94,27.94,27.81,27.81,1300,22.4787873140114,22.4787873140114,22.3741973945117,22.3741973945117,1615.8344973245,0.0,1.0
2018-11-07,28.08,28.17,27.98,28.17,3702,22.5914226119342,22.6638310177417,22.5109688277036,22.6638310177417,4601.39946853484,0.0,1.0
2018-11-08,27.6,28.06,27.6,28.01,1964,22.2052444476276,22.5753318550881,22.2052444476276,22.5351049629728,2441.15304057332,0.0,1.0
2018-11-09,27.35,27.55,27.19,27.4,3123,22.0041099870513,22.1650175555123,21.8753839322824,22.0443368791665,3881.73164241877,0.0,1.0
2018-11-12,27.07,27.31,27.03,27.29,8633,21.7788393912058,21.9719284733591,21.7466578775136,21.955837716513,10730.384011848,0.0,1.0
2018-11-13,27.18,27.3,27.18,27.23,1360,21.8673385538594,21.963883094936,21.8673385538594,21.9075654459746,1690.41147412409,0.0,1.0
2018-11-14,27.12,27.34,27.12,27.14,2134,21.819066283321,21.9960646086282,21.819066283321,21.8351570401672,2652.45447483884,0.0,1.0
2018-11-15,27.51,27.51,27.29,27.29,571,22.1328360418201,22.1328360418201,21.955837716513,21.955837716513,709.724229209454,0.0,1.0
2018-11-16,27.79,27.79,27.43,27.43,3520,22.3581066376656,22.3581066376656,22.0684730144357,22.0684730144357,4375.18263890942,0.0,1.0
2018-11-19,27.47,27.53,27.28,27.44,1805,22.1006545281279,22.1489267986662,21.9477923380899,22.0765183928588,2243.5240520544,0.0,1.0
2018-11-20,27.17,27.28,27.11,27.11,3882,21.8592931754363,21.9477923380899,21.811020904898,21.811020904898,4825.13039893362,0.0,1.0
2018-11-21,27.43,27.54,27.33,27.54,1364,22.0684730144357,22.1569721770893,21.9880192302052,22.1569721770893,1695.3832725774,0.0,1.0
2018-11-23,27.415,27.415,27.415,27.415,236,22.0564049468011,22.0564049468011,22.0564049468011,22.0564049468011,293.336108745063,0.0,1.0
2018-11-26,27.54,27.82,27.54,27.66,1152,22.1569721770893,22.3822427729348,22.1569721770893,22.2535167181659,1431.87795455217,0.0,1.0
2018-11-27,27.64,27.68,27.54,27.68,1704,22.2374259613198,22.269607475012,22.1569721770893,22.269607475012,2117.98614110842,0.0,1.0
2018-11-28,28.1,28.1,27.98,27.98,1938,22.6075133687803,22.6075133687803,22.5109688277036,22.5109688277036,2408.83635062683,0.0,1.0
2018-11-29,28.26,28.26,27.96,27.96,6917,22.7362394235491,22.7362394235491,22.4948780708575,22.4948780708575,8597.48247537968,0.0,1.0
2018-11-30,28.01,28.09,27.98,28.0,14158,22.5351049629728,22.5994679903572,22.5109688277036,22.5270595845498,17597.6806254771,0.0,1.0
2018-12-03,28.28,28.31,28.24,28.26,1725,22.7523301803953,22.7764663156644,22.720148666703,22.7362394235491,2144.08808298827,0.0,1.0
2018-12-04,28.1,28.37,28.1,28.37,2623,22.6075133687803,22.8247385862027,22.6075133687803,22.8247385862027,3260.25683575551,0.0,1.0
2018-12-06,28.11,28.11,27.7301,27.8216,2349,22.6155587472033,22.6155587472033,22.3099148209115,22.3835300334825,2919.68864170404,0.0,1.0
2018-12-07,27.82,28.06,27.82,28.06,4679,22.3822427729348,22.5753318550881,22.3822427729348,22.5753318550881,5815.76124075487,0.0,1.0
2018-12-10,27.69,27.86,27.35,27.63,8483,22.2776528534351,22.414424286627,22.0041099870513,22.2293805828968,10543.941569849,0.0,1.0
2018-12-11,27.8,27.88,27.6,27.84,4726,22.3661520160887,22.4305150434731,22.2052444476276,22.3983335297809,5874.17987258122,0.0,1.0
2018-12-12,28.16,28.3,28.16,28.29,3199,22.6557856393186,22.7684209372414,22.6557856393186,22.7603755588183,3976.1958130316,0.0,1.0
2018-12-13,28.2,28.2,28.06,28.16,15984,22.6879671530108,22.6879671530108,22.5753318550881,22.6557856393186,19867.3066194114,0.0,1.0
2018-12-14,27.96,28.07,27.91,27.98,26252,22.4948780708575,22.5833772335111,22.4546511787423,22.5109688277036,32629.9132490483,0.0,1.0
2018-12-17,27.8,27.94,27.7773,27.8284,3968,22.3661520160887,22.4787873140114,22.3478890070684,22.3890008908102,4932.0240656797,0.0,1.0
2018-12-18,27.36,27.59,27.36,27.59,5864,22.3092156775266,22.4967565987923,22.3092156775266,22.4967565987923,7191.60378917399,0.369231,1.0
2018-12-19,27.07,27.64,27.07,27.62,45190,22.0727510376698,22.5375263642849,22.0727510376698,22.5212184580879,55420.971219777,0.0,1.0
2018-12-20,27.48,27.57,27.44,27.55,4018,22.4070631147087,22.4804486925953,22.3744473023147,22.4641407863983,4927.67121843471,0.0,1.0
2018-12-21,27.38,27.48,27.38,27.38,1663,22.3255235837236,22.4070631147087,22.3255235837236,22.3255235837236,2039.50155207987,0.0,1.0
2018-12-24,27.23,27.48,27.22,27.22,11176,22.2032142872459,22.4070631147087,22.1950603341474,22.1950603341474,13706.2353253425,0.0,1.0
2018-12-26,27.78,27.78,27.01,27.01,14090,22.651681707664,22.651681707664,22.0238273190787,22.0238273190787,17279.9620377663,0.0,1.0
2018-12-27,27.3,27.36,27.25,27.28,7914,22.2602919589355,22.3092156775266,22.219522193443,22.2439840527385,9705.72175776313,0.0,1.0
2018-12-28,27.825,27.92,27.7957,27.92,1183,22.6883744966073,22.7658370510432,22.6644834140287,22.7658370510432,1450.83002772729,0.0,1.0
2018-12-31,27.68,28.0,27.61,28.0,20217,22.5701421766789,22.8310686758313,22.5130645049894,22.8310686758313,24794.1087663252,0.0,1.0
2019-01-02,28.1,28.1,27.77,27.77,3137,22.9126082068164,22.9126082068164,22.6435277545655,22.6435277545655,3847.21369144591,0.0,1.0
2019-01-03,27.85,27.99,27.85,27.99,2292,22.7087593793536,22.8229147227328,22.7087593793536,22.8229147227328,2810.90652878356,0.0,1.0
2019-01-04,28.39,28.39,27.86,27.96,2237,23.1490728466732,23.1490728466732,22.7169133324521,22.7984528634372,2743.45458328483,0.0,1.0
2019-01-07,28.2,28.39,28.16,28.22,3284,22.9941477378015,23.1490728466732,22.9615319254075,23.0104556439985,4027.49434577889,0.0,1.0
2019-01-08,28.45,28.45,28.42,28.42,1283,23.1979965652643,23.1979965652643,23.1735347059688,23.1735347059688,1573.46992863408,0.0,1.0
2019-01-09,28.69,28.69,28.63,28.63,575,23.3936914396286,23.3936914396286,23.3447677210375,23.3447677210375,705.179430214025,0.0,1.0
2019-01-10,29.13,29.13,28.76,28.76,6875,23.7524653759631,23.7524653759631,23.4507691113181,23.4507691113181,8431.49318734159,0.0,1.0
2019-01-11,29.23,29.23,29.13,29.13,4272,23.8340049069482,23.8340049069482,23.7524653759631,23.7524653759631,5239.17656673794,0.0,1.0
2019-01-14,29.34,29.34,29.11,29.11,2140,23.9236983910318,23.9236983910318,23.736157469766,23.736157469766,2624.49387940524,0.0,1.0
2019-01-15,29.2,29.36,29.2,29.36,2974,23.8095430476526,23.9400062972288,23.8095430476526,23.9400062972288,3647.31065296785,0.0,1.0
2019-01-16,29.55,29.55,29.44,29.44,4228,24.0949314061005,24.0949314061005,24.0052379220169,24.0052379220169,5185.21501033896,0.0,1.0
2019-01-17,29.78,29.78,29.65,29.65,272,24.2824723273663,24.2824723273663,24.1764709370856,24.1764709370856,333.580530466461,0.0,1.0
2019-01-18,29.74,29.88,29.68,29.88,1728,24.2498565149722,24.3640118583514,24.2009327963812,24.3640118583514,2119.21748766928,0.0,1.0
2019-01-22,29.15,29.7999,29.06,29.57,3421,23.7687732821601,24.2986986940323,23.6953877042735,24.1112393122975,4195.51101002118,0.0,1.0
2019-01-23,29.48,29.48,29.48,29.48,259,24.0378537344109,24.0378537344109,24.0378537344109,24.0378537344109,317.637343348579,0.0,1.0
2019-01-24,29.79,29.79,29.74,29.74,3148,24.2906262804648,24.2906262804648,24.2498565149722,24.2498565149722,3860.70408054566,0.0,1.0
2019-01-25,29.91,29.91,29.84,29.84,2235,24.3884737176469,24.3884737176469,24.3313960459573,24.3313960459573,2741.00178526669,0.0,1.0
2019-01-28,29.53,29.57,29.33,29.43,1970,24.0786234999035,24.1112393122975,23.9155444379333,23.9970839689184,2416.00604786371,0.0,1.0
2019-01-29,29.72,29.86,29.72,29.86,1060,24.2335486087752,24.3477039521544,24.2335486087752,24.3477039521544,1299.98294961194,0.0,1.0
2019-01-30,29.85,29.85,29.58,29.7,32874,24.3395499990559,24.3395499990559,24.1193932653961,24.2172407025782,40316.6410240971,0.0,1.0
2019-01-31,29.94,30.12,29.94,29.94,1028,24.4129355769425,24.5597067327157,24.4129355769425,24.4129355769425,1260.73818132177,0.0,1.0
2019-02-01,30.04,30.23,30.04,30.17,1500,24.4944751079276,24.6494002167993,24.4944751079276,24.6004764982082,1839.5985136018,0.0,1.0
2019-02-04,29.96,29.96,29.89,29.89,922,24.4292434831395,24.4292434831395,24.3721658114499,24.3721658114499,1130.73988636058,0.0,1.0
2019-02-05,30.36,30.44,30.09,30.09,15008,24.7554016070799,24.820633231868,24.5352448734201,24.5352448734201,18405.7963280906,0.0,1.0
2019-02-06,29.7,30.19,29.7,30.19,1987,24.2172407025782,24.6167844044052,24.2172407025782,24.6167844044052,2436.85483101786,0.0,1.0
2019-02-07,29.47,29.84,29.46,29.84,6718,24.0296997813124,24.3313960459573,24.0215458282139,24.3313960459573,8238.94854291797,0.0,1.0
2019-02-08,29.45,29.71,29.4,29.71,1457,24.0133918751154,24.2253946556767,23.9726221096229,24.2253946556767,1786.86335621189,0.0,1.0
2019-02-11,29.54,29.62,29.52,29.62,2565,24.086777453002,24.1520090777901,24.070469546805,24.1520090777901,3145.71345825909,0.0,1.0
2019-02-12,29.66,29.74,29.6,29.72,9295,24.1846248901841,24.2498565149722,24.1357011715931,24.2335486087752,11399.3787892859,0.0,1.0
2019-02-13,29.69,29.79,29.65,29.79,2345,24.2090867494797,24.2906262804648,24.1764709370856,24.2906262804648,2875.90567626415,0.0,1.0
2019-02-14,29.71,29.74,29.51,29.62,1764,24.2253946556767,24.2498565149722,24.0623155937065,24.1520090777901,2163.36785199572,0.0,1.0
2019-02-15,29.68,29.74,29.68,29.74,304,24.2009327963812,24.2498565149722,24.2009327963812,24.2498565149722,372.825298756632,0.0,1.0
2019-02-19,30.0561,30.0561,29.65,29.65,2667,24.5076029724162,24.5076029724162,24.1764709370856,24.1764709370856,3270.80615718401,0.0,1.0
2019-02-20,30.44,30.47,30.31,30.37,5250,24.820633231868,24.8450950911636,24.7146318415874,24.7635555601784,6438.59479760633,0.0,1.0
2019-02-21,29.8481,30.09,29.7501,30.09,12120,24.3380007479671,24.5352448734201,24.2580920076017,24.5352448734201,14863.9559899026,0.0,1.0
2019-02-22,30.3108,30.3699,30.15,30.15,3702,24.7152841578353,24.7634740206475,24.5841685920112,24.5841685920112,4540.12913156925,0.0,1.0
2019-02-25,30.2935,30.41,30.2935,30.33,4703,24.7011778189748,24.7961713725725,24.7011778189748,24.7309397477844,5767.7545396462,0.0,1.0
2019-02-26,30.3,30.32,30.17,30.25,4935,24.7064778884889,24.7227857946859,24.6004764982082,24.6657081229963,6052.27910974993,0.0,1.0
2019-02-27,29.93,30.06,29.93,30.06,7509,24.4047816238439,24.5107830141246,24.4047816238439,24.5107830141246,9209.03015909066,0.0,1.0
2019-02-28,29.46,29.7,29.46,29.66,8246,24.0215458282139,24.2172407025782,24.0215458282139,24.1846248901841,10112.8862287737,0.0,1.0
2019-03-01,29.36,29.56,29.22,29.56,6566,23.9400062972288,24.103085359199,23.8258509538497,24.103085359199,8052.53589353964,0.0,1.0
2019-03-04,29.25,29.31,29.25,29.31,377,23.8503128131452,23.8992365317363,23.8503128131452,23.8992365317363,462.352426418587,0.0,1.0
2019-03-05,29.36,29.41,29.33,29.39,2931,23.9400062972288,23.9807760627214,23.9155444379333,23.9644681565243,3594.57549557793,0.0,1.0
2019-03-06,29.35,29.42,29.32,29.42,875,23.9318523441303,23.9889300158199,23.9073904848348,23.9889300158199,1073.09913293439,0.0,1.0
2019-03-07,28.72,29.14,28.72,29.14,700,23.4181532989241,23.7606193290616,23.4181532989241,23.7606193290616,858.479306347509,0.0,1.0
2019-03-08,28.72,28.75,28.65,28.66,1599,23.4181532989241,23.4426151582196,23.3610756272345,23.369229580333,1961.01201549952,0.0,1.0
2019-03-11,29.22,29.29,29.06,29.06,2659,23.8258509538497,23.8829286255392,23.6953877042735,23.6953877042735,3260.99496511146,0.0,1.0
2019-03-12,29.34,29.34,29.25,29.26,60602,23.9236983910318,23.9236983910318,23.8503128131452,23.8584667662437,74322.2327475311,0.0,1.0
2019-03-13,29.24,29.26,29.22,29.26,1446,23.8421588600467,23.8584667662437,23.8258509538497,23.8584667662437,1773.37296711214,0.0,1.0
2019-03-14,29.25,29.25,29.19,29.19,538,23.8503128131452,23.8503128131452,23.8013890945541,23.8013890945541,659.802666878514,0.0,1.0
2019-03-15,29.56,29.56,29.33,29.33,4067,24.103085359199,24.103085359199,23.9155444379333,23.9155444379333,4987.76476987904,0.0,1.0
2019-03-18,29.6,29.6,29.49,29.49,2012,24.1357011715931,24.1357011715931,24.0460076875095,24.0460076875095,2467.51480624455,0.0,1.0
2019-03-19,29.49,29.6364,29.49,29.6,1649,24.0460076875095,24.1653815608717,24.0460076875095,24.1357011715931,2022.33196595292,0.0,1.0
2019-03-20,29.13,29.3,29.13,29.3,1499,23.7524653759631,23.8910825786377,23.7524653759631,23.8910825786377,1838.37211459273,0.0,1.0
2019-03-21,29.18,29.22,29.09,29.13,1201,23.7932351414556,23.8258509538497,23.719849563569,23.7524653759631,1472.90520989051,0.0,1.0
2019-03-22,28.45,28.67,28.45,28.58,1917,23.1979965652643,23.3773835334315,23.1979965652643,23.3039979555449,2351.00690038311,0.0,1.0
2019-03-25,28.46,28.54,28.45,28.47,5165,23.2061505183628,23.2713821431509,23.1979965652643,23.2143044714613,6334.35088183555,0.0,1.0
2019-03-26,28.41,28.78,28.41,28.78,2148,23.1653807528703,23.4670770175152,23.1653807528703,23.4670770175152,2634.30507147778,0.0,1.0
2019-03-27,28.09,28.34,28.09,28.21,2656,22.9044542537179,23.1083030811807,22.9044542537179,23.0023016909,3257.31576808426,0.0,1.0
2019-03-28,28.25,28.36,28.25,28.36,538,23.0349175032941,23.1246109873777,23.0349175032941,23.1246109873777,659.802666878514,0.0,1.0
2019-03-29,28.64,28.72,28.54,28.54,3051,23.352921674136,23.4181532989241,23.2713821431509,23.2713821431509,3741.74337666607,0.0,1.0
2019-04-01,28.76,28.76,28.7,28.7,497,23.4507691113181,23.4507691113181,23.4018453927271,23.4018453927271,609.520307506733,0.0,1.0
2019-04-02,28.7,28.7,28.65,28.65,1098,23.4018453927271,23.4018453927271,23.3610756272345,23.3610756272345,1346.58611195652,0.0,1.0
2019-04-03,28.64,28.82,28.64,28.8,1131,23.352921674136,23.4996928299092,23.352921674136,23.4833849237122,1387.05727925576,0.0,1.0
2019-04-04,28.74,28.74,28.69,28.69,672,23.4344612051211,23.4344612051211,23.3936914396286,23.3936914396286,824.14013409361,0.0,1.0
2019-04-05,28.93,28.95,28.89,28.94,1106,23.5893863139928,23.6056942201899,23.5567705015988,23.5975402670913,1356.39730402907,0.0,1.0
2019-04-08,28.81,28.88,28.81,28.88,1017,23.4915388768107,23.5486165485003,23.4915388768107,23.5486165485003,1247.24779222202,0.0,1.0
2019-04-09,28.72,28.73,28.68,28.68,2990,23.4181532989241,23.4263072520226,23.3855374865301,23.3855374865301,3666.93303711293,0.0,1.0
2019-04-10,28.91,28.93,28.88,28.88,1472,23.5730784077958,23.5893863139928,23.5486165485003,23.5486165485003,1805.25934134791,0.0,1.0
2019-04-11,28.62,28.75,28.62,28.75,1191,23.336613767939,23.4426151582196,23.336613767939,23.4426151582196,1460.64121979983,0.0,1.0
2019-04-12,28.62,28.62,28.62,28.62,170,23.336613767939,23.336613767939,23.336613767939,23.336613767939,208.487831541538,0.0,1.0
2019-04-15,28.55,28.63,28.49,28.63,1493,23.2795360962494,23.3447677210375,23.2306123776583,23.3447677210375,1831.01372053833,0.0,1.0
2019-04-16,28.55,28.55,28.55,28.55,75,23.2795360962494,23.2795360962494,23.2795360962494,23.2795360962494,91.9799256800903,0.0,1.0
2019-04-17,28.4,28.4,28.4,28.4,404,23.1572267997717,23.1572267997717,23.1572267997717,23.1572267997717,495.465199663421,0.0,1.0
2019-04-18,28.44,28.44,28.32,28.39,9570,23.1898426121658,23.1898426121658,23.0919951749837,23.1490728466732,11736.6385167795,0.0,1.0
2019-04-22,28.32,28.32,28.24,28.24,4045,23.0919951749837,23.0919951749837,23.0267635501956,23.0267635501956,4960.78399167953,0.0,1.0
2019-04-23,28.62,28.62,28.55,28.55,642,23.336613767939,23.336613767939,23.2795360962494,23.2795360962494,787.348163821573,0.0,1.0
2019-04-24,28.2,28.2,28.2,28.2,875,22.9941477378015,22.9941477378015,22.9941477378015,22.9941477378015,1073.09913293439,0.0,1.0
2019-04-25,28.21,28.33,28.16,28.16,11738,23.0023016909,23.1001491280822,22.9615319254075,22.9615319254075,14395.4715684387,0.0,1.0
2019-04-26,28.2028,28.2902,28.2028,28.2902,1118,22.9964308446691,23.0676963947501,22.9964308446691,23.0676963947501,1371.11409213788,0.0,1.0
2019-04-29,28.23,28.23,28.13,28.18,2660,23.0186095970971,23.0186095970971,22.9370700661119,22.9778398316045,3262.22136412053,0.0,1.0
2019-04-30,28.32,28.32,28.27,28.27,231,23.0919951749837,23.0919951749837,23.0512254094911,23.0512254094911,283.298171094678,0.0,1.0
2019-05-01,28.32,28.32,28.32,28.32,26,23.0919951749837,23.0919951749837,23.0919951749837,23.0919951749837,31.8863742357646,0.0,1.0
2019-05-02,28.15,28.15,28.15,28.15,171,22.953377972309,22.953377972309,22.953377972309,22.953377972309,209.714230550606,0.0,1.0
2019-05-03,28.35,28.45,28.35,28.43,1463,23.1164570342792,23.1979965652643,23.1164570342792,23.1816886590673,1794.22175026629,0.0,1.0
2019-05-06,27.99,27.99,27.88,27.88,4009,22.8229147227328,22.8229147227328,22.7332212386492,22.7332212386492,4916.63362735309,0.0,1.0
2019-05-07,27.6,27.72,27.6,27.64,3233,22.5049105518908,22.602757989073,22.5049105518908,22.5375263642849,3964.94799631643,0.0,1.0
2019-05-08,27.7,27.92,27.67,27.81,3557,22.586450082876,22.7658370510432,22.5619882235804,22.6761435669596,4362.30127525441,0.0,1.0
2019-05-09,27.5,27.5,27.37,27.37,499,22.4233710209057,22.4233710209057,22.3173696306251,22.3173696306251,611.973105524868,0.0,1.0
2019-05-10,27.4,27.5,27.4,27.5,1006,22.3418314899206,22.4233710209057,22.3418314899206,22.4233710209057,1233.75740312228,0.0,1.0
2019-05-13,27.06,27.06,26.91,26.92,3729,22.0645970845712,22.0645970845712,21.9422877880936,21.9504417411921,4573.2419048141,0.0,1.0
2019-05-14,27.38,27.38,27.18,27.18,1270,22.3255235837236,22.3255235837236,22.1624445217534,22.1624445217534,1557.5267415162,0.0,1.0
2019-05-15,27.2,27.2,27.18,27.18,320,22.1787524279504,22.1787524279504,22.1624445217534,22.1624445217534,392.447682901719,0.0,1.0
2019-05-16,26.88,27.2,26.88,27.2,1347,21.917825928798,22.1787524279504,21.917825928798,22.1787524279504,1651.95946521442,0.0,1.0
2019-05-17,26.56,26.76,26.56,26.76,389,21.6568994296457,21.8199784916159,21.6568994296457,21.8199784916159,477.069214527401,0.0,1.0
2019-05-20,26.7,26.72,26.62,26.63,2249,21.7710547730248,21.7873626792219,21.7058231482367,21.7139771013353,2758.17137139365,0.0,1.0
2019-05-21,27.0,27.0,26.66,26.66,2015,22.0156733659802,22.0156733659802,21.7384389606308,21.7384389606308,2471.19400327176,0.0,1.0
2019-05-22,26.92,26.99,26.92,26.99,1140,21.9504417411921,22.0075194128817,21.9504417411921,22.0075194128817,1398.09487033737,0.0,1.0
2019-05-23,26.77,26.97,26.77,26.84,3954,21.8281324447144,21.9912115066846,21.8281324447144,21.885210116404,4849.18168185436,0.0,1.0
2019-05-24,26.87,26.9,26.82,26.9,1116,21.9096719756995,21.9341338349951,21.868902210207,21.9341338349951,1368.66129411975,0.0,1.0
2019-05-28,27.09,27.09,27.0,27.06,2832,22.0890589438668,22.0890589438668,22.0156733659802,22.0645970845712,3473.16199368021,0.0,1.0
2019-05-29,27.09,27.09,27.09,27.09,376,22.0890589438668,22.0890589438668,22.0890589438668,22.0890589438668,461.126027409519,0.0,1.0
2019-05-30,27.49,27.56,27.49,27.54,23915,22.4152170678072,22.4722947394968,22.4152170678072,22.4559868332998,29329.3323018582,0.0,1.0
2019-05-31,27.48,27.51,27.28,27.28,2511,22.4070631147087,22.4315249740042,22.2439840527385,22.2439840527385,3079.48791176942,0.0,1.0
2019-06-03,27.77,27.82,27.77,27.82,472,22.6435277545655,22.6842975200581,22.6435277545655,22.6842975200581,578.860332280036,0.0,1.0
2019-06-04,27.7723,27.7723,27.7723,27.7723,15,22.6454031637782,22.6454031637782,22.6454031637782,22.6454031637782,18.3959851360181,0.0,1.0
2019-06-05,27.81,27.93,27.81,27.93,457,22.6761435669596,22.7739910041417,22.6761435669596,22.7739910041417,560.464347144016,0.0,1.0
2019-06-06,27.88,27.88,27.88,27.88,1015,22.7332212386492,22.7332212386492,22.7332212386492,22.7332212386492,1244.79499420389,0.0,1.0
2019-06-07,28.35,28.35,28.33,28.33,1905,23.1164570342792,23.1164570342792,23.1001491280822,23.1001491280822,2336.29011227429,0.0,1.0
2019-06-10,28.2,28.3,28.2,28.29,1203,22.9941477378015,23.0756872687866,22.9941477378015,23.0675333156881,1475.35800790865,0.0,1.0
2019-06-11,28.64,28.64,28.5,28.5,1830,23.352921674136,23.352921674136,23.2387663307569,23.2387663307569,2244.3101865942,0.0,1.0
2019-06-12,28.45,28.69,28.45,28.69,1263,23.1979965652643,23.3936914396286,23.1979965652643,23.3936914396286,1548.94194845272,0.0,1.0
2019-06-13,28.53,28.61,28.53,28.55,2811,23.2632281900524,23.3284598148405,23.2632281900524,23.2795360962494,3447.40761448978,0.0,1.0
2019-06-14,28.22,28.38,28.22,28.36,1654,23.0104556439985,23.1409188935747,23.0104556439985,23.1246109873777,2028.46396099826,0.0,1.0
2019-06-17,28.22,28.22,28.22,28.22,4,23.3481972737107,23.3481972737107,23.3481972737107,23.3481972737107,4.83463449776053,0.414206,1.0
2019-06-18,28.26,28.33,28.26,28.26,2527,23.3812918127238,23.4392072559966,23.3812918127238,23.3812918127238,3054.28034396021,0.0,1.0
2019-06-19,28.5116,28.5899,28.46,28.46,4812,23.5894564631159,23.654239023234,23.5467645077891,23.5467645077891,5816.06530080591,0.0,1.0
2019-06-20,29.215,29.2835,29.05,29.05,1837,24.1714239316605,24.2280983297203,24.0349089582316,24.0349089582316,2220.30589309652,0.0,1.0
2019-06-21,29.14,29.22,29.14,29.2,1149,24.109371671011,24.1755607490371,24.109371671011,24.1590134795306,1388.74875948171,0.0,1.0
2019-06-24,29.35,29.51,29.26,29.26,1213,24.2831180008296,24.4154961568818,24.2086552880502,24.2086552880502,1466.10291144587,0.0,1.0
2019-06-25,29.12,29.33,29.12,29.33,1326,24.0928244015045,24.266570731323,24.0928244015045,24.266570731323,1602.68133600761,0.0,1.0
2019-06-26,29.09,29.32,29.09,29.32,232,24.0680034972447,24.2582970965698,24.0680034972447,24.2582970965698,280.40880087011,0.0,1.0
2019-06-27,29.01,29.17,28.9,29.14,6838,24.0018144192186,24.1341925752708,23.9108044369327,24.109371671011,8264.8076739216,0.0,1.0
2019-06-28,28.99,29.2,28.94,29.2,662,23.9852671497121,24.1590134795306,23.9438989759457,24.1590134795306,800.132009379364,0.0,1.0
2019-07-01,29.45,29.45,29.45,29.45,139,24.3658543483622,24.3658543483622,24.3658543483622,24.3658543483622,168.003548797178,0.0,1.0
2019-07-02,29.16,29.32,29.05,29.05,1904,24.1259189405175,24.2582970965698,24.0349089582316,24.0349089582316,2301.28602093401,0.0,1.0
2019-07-03,29.13,29.22,29.13,29.22,1359,24.1010980362577,24.1755607490371,24.1010980362577,24.1755607490371,1642.56707061414,0.0,1.0
2019-07-05,29.25,29.25,29.23,29.23,517,24.2003816532969,24.2003816532969,24.1838343837904,24.1838343837904,624.876508835547,0.0,1.0
2019-07-08,29.33,29.48,29.33,29.48,2236,24.266570731323,24.390675252622,24.266570731323,24.390675252622,2702.56068424813,0.0,1.0
2019-07-09,29.29,29.41,29.25,29.41,2302,24.23347619231,24.3327598093491,24.2003816532969,24.3327598093491,2782.33215346117,0.0,1.0
2019-07-10,29.62,29.62,29.49,29.49,473,24.5065061391677,24.5065061391677,24.3989488873752,24.3989488873752,571.695529360181,0.0,1.0
2019-07-11,29.71,29.72,29.71,29.72,1053,24.5809688519471,24.5892424867003,24.5809688519471,24.5892424867003,1272.71753153545,0.0,1.0
2019-07-12,29.59,29.8,29.57,29.8,1484,24.4816852349079,24.6554315647264,24.4651379654014,24.6554315647264,1793.64939866915,0.0,1.0
2019-07-15,29.65,29.83,29.65,29.83,659,24.5313270434275,24.6802524689862,24.5313270434275,24.6802524689862,796.506033506045,0.0,1.0
2019-07-16,29.55,29.72,29.49,29.72,905,24.4485906958948,24.5892424867003,24.3989488873752,24.5892424867003,1093.83605511832,0.0,1.0
2019-07-17,29.49,29.61,29.46,29.61,2712,24.3989488873752,24.4982325044144,24.3741279831155,24.4982325044144,3277.88218948164,0.0,1.0
2019-07-18,29.51,29.6,29.51,29.6,1209,24.4154961568818,24.4899588696612,24.4154961568818,24.4899588696612,1461.26827694812,0.0,1.0
2019-07-19,29.36,29.67,29.36,29.67,553,24.2913916355828,24.547874312934,24.2913916355828,24.547874312934,668.388219315392,0.0,1.0
2019-07-22,29.23,29.41,29.21,29.41,6341,24.1838343837904,24.3327598093491,24.1672871142839,24.3327598093491,7664.10433757486,0.0,1.0
2019-07-23,29.36,29.52,29.22,29.52,6254,24.2913916355828,24.423769791635,24.1755607490371,24.423769791635,7558.95103724858,0.0,1.0
2019-07-24,29.33,29.33,29.33,29.33,873,24.266570731323,24.266570731323,24.266570731323,24.266570731323,1055.15897913623,0.0,1.0
2019-07-25,29.09,29.14,29.02,29.14,552,24.0680034972447,24.109371671011,24.0100880539718,24.109371671011,667.179560690951,0.0,1.0
2019-07-26,29.06,29.06,29.06,29.06,265,24.0431825929849,24.0431825929849,24.0431825929849,24.0431825929849,320.294535476634,0.0,1.0
2019-07-29,29.11,29.11,29.11,29.11,189,24.0845507667512,24.0845507667512,24.0845507667512,24.0845507667512,228.436480019185,0.0,1.0
2019-07-30,29.09,29.09,29.09,29.09,333,24.0680034972447,24.0680034972447,24.0680034972447,24.0680034972447,402.483321938563,0.0,1.0
2019-07-31,28.9,29.31,28.9,29.21,930,23.9108044369327,24.2500234618165,23.9108044369327,24.1672871142839,1124.05252072932,0.0,1.0
2019-08-01,29.22,29.33,29.22,29.22,654,24.1755607490371,24.266570731323,24.1755607490371,24.1755607490371,790.462740383845,0.0,1.0
2019-08-02,28.48,28.68,28.45,28.68,2891,23.5633117772956,23.7287844723609,23.5384908730358,23.7287844723609,3494.23208325641,0.0,1.0
2019-08-05,27.69,28.13,27.69,28.13,25359,22.9096946317877,23.2737345609314,22.9096946317877,23.2737345609314,30650.3740571773,0.0,1.0
2019-08-06,27.97,27.97,27.82,27.97,3588,23.1413564048791,23.1413564048791,23.0172518835802,23.1413564048791,4336.66714449119,0.0,1.0
2019-08-07,28.11,28.11,27.86,27.86,1280,23.2571872914248,23.2571872914248,23.0503464225932,23.0503464225932,1547.08303928337,0.0,1.0
2019-08-08,28.38,28.38,28.22,28.38,4822,23.480575429763,23.480575429763,23.3481972737107,23.480575429763,5828.15188705029,0.0,1.0
2019-08-09,28.21,28.32,28.14,28.32,1976,23.3399236389575,23.4309336212434,23.2820081956846,23.4309336212434,2388.30944189369,0.0,1.0
2019-08-12,27.79,27.83,27.73,27.83,740,22.9924309793204,23.0255255183334,22.9427891708008,23.0255255183334,894.407382085695,0.0,1.0
2019-08-13,28.0,28.09,27.44,27.63,9243,23.1661773091389,23.2406400219183,22.7028537629561,22.8600528232682,11171.6316657001,0.0,1.0
2019-08-14,27.12,27.55,27.12,27.53,3401,22.4380974508517,22.7938637452421,22.4380974508517,22.7773164757355,4110.64798172088,0.0,1.0
2019-08-15,27.0,27.16,26.93,27.16,3314,22.3388138338125,22.4711919898648,22.2808983905397,22.4711919898648,4005.4946813946,0.0,1.0
2019-08-16,27.4,27.4,27.24,27.3999,2536,22.6697592239431,22.6697592239431,22.5373810678909,22.6696764875956,3065.15827158017,0.0,1.0
2019-08-19,27.37,27.61,27.37,27.61,1385,22.6449383196833,22.8435055537616,22.6449383196833,22.8435055537616,1673.99219484958,0.0,1.0
2019-08-20,27.49,27.49,27.33,27.45,4596,22.7442219367225,22.7442219367225,22.6118437806702,22.7111273977094,5554.99503792683,0.0,1.0
2019-08-21,27.81,27.81,27.74,27.74,1541,23.0089782488269,23.0089782488269,22.9510628055541,22.9510628055541,1862.54294026224,0.0,1.0
2019-08-22,27.67,27.74,27.57,27.68,3771,22.8931473622812,22.9510628055541,22.8104110147486,22.9014209970345,4557.85167276373,0.0,1.0
2019-08-23,27.4,27.5,27.4,27.5,2857,22.6697592239431,22.7524955714757,22.6697592239431,22.7524955714757,3453.13769002545,0.0,1.0
2019-08-26,27.26,27.5,27.25,27.5,2974,22.5539283373974,22.7524955714757,22.5456547026441,22.7524955714757,3594.55074908495,0.0,1.0
2019-08-27,27.23,27.54,27.19,27.41,9196,22.5291074331376,22.7855901104888,22.4960128941246,22.6780328586964,11114.8247103514,0.0,1.0
2019-08-28,27.27,27.36,27.25,27.27,2660,22.5622019721507,22.63666468493,22.5456547026441,22.5622019721507,3215.03194101074,0.0,1.0
2019-08-29,27.9,27.9,27.74,27.74,751,23.0834409616063,23.0834409616063,22.9510628055541,22.9510628055541,907.702626954537,0.0,1.0
2019-08-30,28.0,28.13,27.98,28.05,1058,23.1661773091389,23.2737345609314,23.1496300396324,23.2075454829052,1278.76082465766,0.0,1.0
2019-09-03,27.9,27.92,27.79,27.79,897,23.0834409616063,23.0999882311128,22.9924309793204,22.9924309793204,1084.1667861228,0.0,1.0
2019-09-04,28.11,28.11,28.11,28.11,415,23.2571872914248,23.2571872914248,23.2571872914248,23.2571872914248,501.593329142654,0.0,1.0
2019-09-05,28.4,28.42,28.23,28.25,2318,23.4971226992695,23.513669968776,23.356470908464,23.3730181779705,2801.67069145222,0.0,1.0
2019-09-06,28.41,28.41,28.36,28.36,306,23.5053963340227,23.5053963340227,23.4640281602564,23.4640281602564,369.84953907868,0.0,1.0
2019-09-09,28.35,28.43,28.35,28.43,367,23.4557545255032,23.5219436035293,23.4557545255032,23.5219436035293,443.577715169527,0.0,1.0
2019-09-10,28.48,28.48,28.35,28.35,4044,23.5633117772956,23.5633117772956,23.4557545255032,23.4557545255032,4887.81547723588,0.0,1.0
2019-09-11,28.49,28.49,28.49,28.49,716,23.5715854120489,23.5715854120489,23.5715854120489,23.5715854120489,865.399575099131,0.0,1.0
2019-09-12,28.8,28.8,28.61,28.61,657,23.8280680894,23.8280680894,23.670869029088,23.670869029088,794.088716257167,0.0,1.0
2019-09-13,28.53,28.65,28.53,28.64,33496,23.6046799510619,23.7039635681011,23.6046799510619,23.6956899333478,40485.2292842466,0.0,1.0
2019-09-16,28.61,28.63,28.51,28.51,1717,23.670869029088,23.6874162985946,23.5881326815554,23.5881326815554,2075.2668581637,0.0,1.0
2019-09-17,28.81,28.81,28.51,28.63,4325,23.8363417241533,23.8363417241533,23.5881326815554,23.6874162985946,5227.44855070356,0.0,1.0
2019-09-18,28.56,28.76,28.56,28.76,1846,23.6295008553217,23.794973550387,23.6295008553217,23.794973550387,2231.18382071648,0.0,1.0
2019-09-19,28.77,28.79,28.77,28.79,639,23.8032471851402,23.8197944546468,23.8032471851402,23.8197944546468,772.332861017244,0.0,1.0
2019-09-20,28.35,28.63,28.35,28.63,1256,23.4557545255032,23.6874162985946,23.4557545255032,23.6874162985946,1518.0752322968,0.0,1.0
2019-09-23,28.35,28.35,28.35,28.35,205,23.4557545255032,23.4557545255032,23.4557545255032,23.4557545255032,247.775018010226,0.0,1.0
2019-09-24,28.35,28.35,28.35,28.35,57,23.4557545255032,23.4557545255032,23.4557545255032,23.4557545255032,68.8935415930873,0.0,1.0
2019-09-25,28.07,28.11,27.97,27.97,1841,23.2240927524118,23.2571872914248,23.1413564048791,23.1413564048791,2225.14052759428,0.0,1.0
2019-09-26,27.97,28.07,27.97,28.07,386,23.1413564048791,23.2240927524118,23.1413564048791,23.2240927524118,466.542229033891,0.0,1.0
2019-09-27,27.87,28.18,27.87,28.1,3000,23.0586200573465,23.3151027346977,23.0586200573465,23.2489136566716,3625.97587332039,0.0,1.0
2019-09-30,27.87,27.87,27.87,27.87,250,23.0586200573465,23.0586200573465,23.0586200573465,23.0586200573465,302.164656110032,0.0,1.0
2019-10-01,28.04,28.04,28.04,28.04,248,23.199271848152,23.199271848152,23.199271848152,23.199271848152,299.747338861152,0.0,1.0
2019-10-02,28.1,28.1,28.1,28.1,222,23.2489136566716,23.2489136566716,23.2489136566716,23.2489136566716,268.322214625708,0.0,1.0
2019-10-03,28.2,28.2,28.11,28.11,1212,23.3316500042042,23.3316500042042,23.2571872914248,23.2571872914248,1464.89425282144,0.0,1.0
2019-10-04,28.43,28.43,28.39,28.39,622,23.5219436035293,23.5219436035293,23.4888490645162,23.4888490645162,751.78566440176,0.0,1.0
2019-10-07,28.35,28.49,28.35,28.49,1477,23.4557545255032,23.5715854120489,23.4557545255032,23.5715854120489,1785.18878829807,0.0,1.0
2019-10-08,28.13,28.3,28.13,28.3,1938,23.2737345609314,23.4143863517368,23.2737345609314,23.4143863517368,2342.38041416497,0.0,1.0
2019-10-09,28.13,28.13,28.13,28.13,41,23.2737345609314,23.2737345609314,23.2737345609314,23.2737345609314,49.5550036020452,0.0,1.0
2019-10-10,28.57,28.72,28.57,28.72,497,23.637774490075,23.7618790113739,23.637774490075,23.7618790113739,600.703336346744,0.0,1.0
2019-10-11,29.04,29.17,29.04,29.17,1530,24.0266353234784,24.1341925752708,24.0266353234784,24.1341925752708,1849.2476953934,0.0,1.0
2019-10-14,29.21,29.25,29.03,29.03,2811,24.1672871142839,24.2003816532969,24.0183616887251,24.0183616887251,3397.5393933012,0.0,1.0
2019-10-15,29.15,29.24,29.15,29.15,790,24.1176453057643,24.1921080185436,24.1176453057643,24.1176453057643,954.840313307702,0.0,1.0
2019-10-16,29.18,29.39,29.08,29.08,1827,24.1424662100241,24.3162125398426,24.0597298624914,24.0597298624914,2208.21930685211,0.0,1.0
2019-10-17,29.47,29.6,29.43,29.57,1828,24.3824016178687,24.4899588696612,24.3493070788557,24.4651379654014,2209.42796547656,0.0,1.0
2019-10-18,29.55,29.55,29.36,29.36,325,24.4485906958948,24.4485906958948,24.2913916355828,24.2913916355828,392.814052943043,0.0,1.0
2019-10-21,29.43,29.55,29.43,29.55,1916,24.3493070788557,24.4485906958948,24.3493070788557,24.4485906958948,2315.78992442729,0.0,1.0
2019-10-22,29.57,29.7,29.42,29.42,4623,24.4651379654014,24.5726952171938,24.3410334441024,24.3410334441024,5587.62882078671,0.0,1.0
2019-10-23,29.64,29.64,29.57,29.57,329,24.5230534086742,24.5230534086742,24.4651379654014,24.4651379654014,397.648687440803,0.0,1.0
2019-10-24,29.78,29.84,29.7,29.81,3075,24.6388842952199,24.6885261037395,24.5726952171938,24.6637051994797,3716.6252701534,0.0,1.0
2019-10-25,29.91,29.96,29.78,29.78,3321,24.7464415470123,24.7878097207787,24.6388842952199,24.6388842952199,4013.95529176568,0.0,1.0
2019-10-28,30.04,30.24,30.02,30.02,10882,24.8539987988048,25.01947149387,24.8374515292982,24.8374515292982,13152.6231511575,0.0,1.0
2019-10-29,30.09,30.09,30.05,30.05,3225,24.8953669725711,24.8953669725711,24.862272433558,24.862272433558,3897.92406381942,0.0,1.0
2019-10-30,29.99,29.99,29.9,29.94,4497,24.8126306250384,24.8126306250384,24.7381679122591,24.7712624512721,5435.33783410727,0.0,1.0
2019-10-31,30.04,30.2,30.04,30.08,3490,24.8539987988048,24.986376954857,24.8539987988048,24.8870933378178,4218.21859929605,0.0,1.0
2019-11-01,30.22,30.3,30.15,30.15,1669,25.0029242243635,25.0691133023896,24.9450087810907,24.9450087810907,2017.25124419058,0.0,1.0
2019-11-04,30.6,30.66,30.59,30.59,1237,25.3173223449875,25.3669641535071,25.3090487102343,25.3090487102343,1495.11071843244,0.0,1.0
2019-11-05,30.55,30.56,30.52,30.52,2582,25.2759541712212,25.2842278059745,25.2511332669614,25.2511332669614,3120.75656830442,0.0,1.0
2019-11-06,30.52,30.65,30.52,30.55,1601,25.2511332669614,25.3586905187539,25.2511332669614,25.2759541712212,1935.06245772865,0.0,1.0
2019-11-07,31.0,31.01,30.91,30.99,1296,25.6482677351181,25.6565413698714,25.5738050223387,25.6399941003648,1566.42157727441,0.0,1.0
2019-11-08,30.84,30.96,30.81,30.96,30646,25.5158895790659,25.615173196105,25.4910686748061,25.615173196105,37040.5522045922,0.0,1.0
2019-11-11,30.59,30.61,30.48,30.59,12302,25.3090487102343,25.3255959797408,25.2180387279484,25.3090487102343,14868.9183978625,0.0,1.0
2019-11-12,30.24,30.48,30.18,30.46,8596,25.01947149387,25.2180387279484,24.9698296853505,25.2014914584418,10389.6295356874,0.0,1.0
2019-11-13,30.13,30.13,30.07,30.08,15177,24.9284615115841,24.9284615115841,24.8788197030646,24.8870933378178,18343.8119431279,0.0,1.0
2019-11-14,30.21,30.29,30.14,30.29,1213,24.9946505896103,25.0608396676364,24.9367351463374,25.0608396676364,1466.10291144587,0.0,1.0
2019-11-15,30.29,30.3,30.26,30.26,1086,25.0608396676364,25.0691133023896,25.0360187633766,25.0360187633766,1312.60326614198,0.0,1.0
2019-11-18,30.21,30.27,30.21,30.27,1361,24.9946505896103,25.0442923981298,24.9946505896103,25.0442923981298,1644.98438786301,0.0,1.0
2019-11-19,30.31,30.43,30.29,30.29,3350,25.0773869371429,25.1766705541821,25.0608396676364,25.0608396676364,4049.00639187443,0.0,1.0
2019-11-20,30.16,30.35,30.14,30.35,2197,24.9532824158439,25.1104814761559,24.9367351463374,25.1104814761559,2655.42299789497,0.0,1.0
2019-11-21,30.1,30.1,30.04,30.04,914,24.9036406073243,24.9036406073243,24.8539987988048,24.8539987988048,1104.71398273828,0.0,1.0
2019-11-22,30.16,30.16,30.16,30.16,1377,24.9532824158439,24.9532824158439,24.9532824158439,24.9532824158439,1664.32292585406,0.0,1.0
2019-11-25,30.24,30.24,30.09,30.12,846,25.01947149387,25.01947149387,24.8953669725711,24.9201878768309,1022.52519627635,0.0,1.0
2019-11-26,29.78,29.82,29.78,29.82,860,24.6388842952199,24.671978834233,24.6388842952199,24.671978834233,1039.44641701851,0.0,1.0
2019-11-27,29.92,29.96,29.89,29.91,1039,24.7547151817656,24.7878097207787,24.7298942775058,24.7464415470123,1255.79631079329,0.0,1.0
2019-11-29,29.57,29.57,29.44,29.48,770,24.4651379654014,24.4651379654014,24.3575807136089,24.390675252622,930.667140818898,0.0,1.0
2019-12-02,29.48,29.48,29.4,29.4,2171,24.390675252622,24.390675252622,24.3244861745959,24.3244861745959,2623.99787365952,0.0,1.0
2019-12-03,29.42,29.42,29.31,29.33,468,24.3410334441024,24.3410334441024,24.2500234618165,24.266570731323,565.652236237981,0.0,1.0
2019-12-04,29.63,29.63,29.53,29.59,20412,24.5147797739209,24.5147797739209,24.4320434263883,24.4816852349079,24671.139842072,0.0,1.0
2019-12-05,29.55,29.55,29.5,29.54,864,24.4485906958948,24.4485906958948,24.4072225221285,24.4403170611416,1044.28105151627,0.0,1.0
2019-12-06,29.55,29.55,29.55,29.55,9,24.4485906958948,24.4485906958948,24.4485906958948,24.4485906958948,10.8779276199612,0.0,1.0
2019-12-09,29.52,29.6,29.5,29.5,2147,24.423769791635,24.4899588696612,24.4072225221285,24.4072225221285,2594.99006667296,0.0,1.0
2019-12-10,29.51,29.6,29.41,29.46,12285,24.4154961568818,24.4899588696612,24.3327598093491,24.3741279831155,14848.371201247,0.0,1.0
2019-12-11,30.26,30.26,29.77,29.78,3403,25.0360187633766,25.0360187633766,24.6306106604666,24.6388842952199,4113.06529896976,0.0,1.0
2019-12-12,30.56,30.65,30.14,30.14,2935,25.2842278059745,25.3586905187539,24.9367351463374,24.9367351463374,3547.41306273178,0.0,1.0
2019-12-13,30.81,30.83,30.65,30.76,2463,25.4910686748061,25.5076159443126,25.3586905187539,25.4497005010398,2976.92619199604,0.0,1.0
2019-12-16,30.82,30.87,30.7,30.8,1279,25.6956301572632,25.7373167733522,25.5955822786495,25.6789555108276,1534.06551070155,0.237245,1.0
2019-12-17,30.93,31.05,30.85,31.05,1446,25.787340712659,25.8873885912726,25.7206421269166,25.8873885912726,1734.36960787681,0.0,1.0
2019-12-18,31.15,31.24,31.08,31.08,724,25.9707618234506,26.0457977324108,25.912400560926,25.912400560926,868.384229669992,0.0,1.0
2019-12-19,31.23,31.25,31.02,31.09,2264,26.037460409193,26.0541350556286,25.8623766216192,25.9207378841438,2715.49985631611,0.0,1.0
2019-12-20,31.24,31.24,31.24,31.24,530,26.0457977324108,26.0457977324108,26.0457977324108,26.0457977324108,635.695637741846,0.0,1.0
2019-12-23,31.05,31.2,31.05,31.2,697,25.8873885912726,26.0124484395396,25.8873885912726,26.0124484395396,835.999734917106,0.0,1.0
2019-12-24,31.36,31.42,31.13,31.14,2883,26.1458456110244,26.1958695503312,25.954087177015,25.9624245002328,3457.94438416932,0.0,1.0
2019-12-26,31.57,31.58,31.53,31.53,916,26.3209293985982,26.329266721816,26.287580105727,26.287580105727,1098.67397013496,0.0,1.0
2019-12-27,31.45,31.58,31.45,31.58,3318,26.2208815199846,26.329266721816,26.2208815199846,26.329266721816,3979.69457741027,0.0,1.0
2019-12-30,31.45,31.45,31.45,31.45,95,26.2208815199846,26.2208815199846,26.2208815199846,26.2208815199846,113.945444500897,0.0,1.0
2019-12-31,31.49,31.49,31.33,31.39,1562,26.2542308128558,26.2542308128558,26.120833641371,26.1708575806778,1873.50299274106,0.0,1.0
2020-01-02,31.89,31.89,31.67,31.67,4507,26.5877237415679,26.5877237415679,26.4043026307763,26.4043026307763,5405.81177226886,0.0,1.0
2020-01-03,31.51,31.61,31.51,31.6,595,26.2709054592914,26.3542786914694,26.2709054592914,26.3459413682517,713.658310295092,0.0,1.0
2020-01-06,31.37,31.41,31.3,31.34,2004,26.1541829342422,26.1875322271134,26.0958216717176,26.1291709645888,2403.64916610313,0.0,1.0
2020-01-07,31.54,31.65,31.18,31.18,47554,26.2959174289448,26.3876279843407,25.995773793104,25.995773793104,57037.4912399543,0.0,1.0
2020-01-08,31.79,31.79,31.42,31.49,5933,26.5043505093899,26.5043505093899,26.1958695503312,26.2542308128558,7116.1928655139,0.0,1.0
2020-01-09,31.61,31.78,31.52,31.78,2190,26.3542786914694,26.4960131861721,26.2792427825092,26.4960131861721,2626.74235217857,0.0,1.0
2020-01-10,31.78,31.88,31.67,31.88,5306,26.4960131861721,26.5793864183501,26.4043026307763,26.5793864183501,6364.15293180798,0.0,1.0
2020-01-13,31.8,31.85,31.62,31.62,979,26.5126878326077,26.5543744486967,26.3626160146873,26.3626160146873,1174.23779122503,0.0,1.0
2020-01-14,31.95,32.2,31.85,32.2,8956,26.6377476808747,26.8461807613197,26.5543744486967,26.8461807613197,10742.0568521056,0.0,1.0
2020-01-15,31.95,32.0,31.8,31.8,363,26.6377476808747,26.6794342969637,26.5126878326077,26.5126878326077,435.391540566585,0.0,1.0
2020-01-16,32.0,32.1,31.93,31.93,3954,26.6794342969637,26.7628075291417,26.6210730344391,26.6210730344391,4742.52934270048,0.0,1.0
2020-01-17,32.26,32.26,32.05,32.11,988,26.8962047006265,26.8962047006265,26.7211209130527,26.7711448523595,1185.03262280933,0.0,1.0
2020-01-21,31.56,31.87,31.48,31.83,3605,26.3125920753804,26.5710490951323,26.245893489638,26.5376998022611,4323.92976237614,0.0,1.0
2020-01-22,31.79,31.91,31.79,31.85,1732,26.5043505093899,26.6043983880035,26.5043505093899,26.5543744486967,2077.40536711109,0.0,1.0
2020-01-23,31.54,31.58,31.2,31.23,2323,26.2959174289448,26.329266721816,26.0124484395396,26.037460409193,2786.26597447983,0.0,1.0
2020-01-24,31.33,31.54,31.33,31.54,3932,26.120833641371,26.2959174289448,26.120833641371,26.2959174289448,4716.14197660554,0.0,1.0
2020-01-27,30.14,30.36,30.14,30.14,5643,25.1286921784527,25.3121132892443,25.1286921784527,25.1286921784527,6768.35940335327,0.0,1.0
2020-01-28,30.55,30.55,30.42,30.42,2554,25.4705224303825,25.4705224303825,25.3621372285511,25.3621372285511,3063.33331847675,0.0,1.0
2020-01-29,30.49,30.64,30.35,30.64,2240,25.4204984910757,25.5455583393427,25.3037759660265,25.5455583393427,2686.71363875799,0.0,1.0
2020-01-30,30.06,30.06,29.84,29.91,718,25.0619935927103,25.0619935927103,24.8785724819186,24.9369337444433,861.187675280461,0.0,1.0
2020-01-31,29.47,29.67,29.37,29.65,1708,24.57009152286,24.736837987216,24.486718290682,24.7201633407804,2048.61914955297,0.0,1.0
2020-02-03,29.7,29.77,29.62,29.71,7493,24.7618499568694,24.820211219394,24.695151371127,24.7701872800872,8987.2970067918,0.0,1.0
2020-02-04,30.18,30.33,30.08,30.32,4576,25.1620414713239,25.2871013195909,25.0786682391459,25.2787639963731,5488.57214774846,0.0,1.0
2020-02-05,30.485,30.55,30.485,30.55,1690,25.4163298294668,25.4705224303825,25.4163298294668,25.4705224303825,2027.02948638438,0.0,1.0
2020-02-06,30.24,30.29,30.24,30.29,601,25.2120654106307,25.2537520267197,25.2120654106307,25.2537520267197,720.854864684621,0.0,1.0
2020-02-07,29.54,29.84,29.49,29.84,3353,24.6284527853846,24.8785724819186,24.5867661692956,24.8785724819186,4021.67447801587,0.0,1.0
2020-02-10,29.54,29.54,29.54,29.54,96,24.6284527853846,24.6284527853846,24.6284527853846,24.6284527853846,115.144870232485,0.0,1.0
2020-02-11,29.78,29.94,29.78,29.94,1288,24.8285485426118,24.9619457140967,24.8285485426118,24.9619457140967,1544.86034228585,0.0,1.0
2020-02-12,30.19,30.26,30.14,30.14,1083,25.1703787945417,25.2287400570663,25.1286921784527,25.1286921784527,1298.97806731022,0.0,1.0
2020-02-13,29.82,29.95,29.82,29.95,644,24.861897835483,24.9702830373145,24.861897835483,24.9702830373145,772.430171142923,0.0,1.0
2020-02-14,29.74,29.74,29.73,29.73,733,24.7951992497406,24.7951992497406,24.7868619265228,24.7868619265228,879.179061254289,0.0,1.0
2020-02-18,29.69,29.72,29.56,29.72,3202,24.7535126336516,24.778524603305,24.6451274318202,24.778524603305,3840.56119254602,0.0,1.0
2020-02-19,29.61,29.64,29.57,29.63,1553,24.6868140479092,24.7118260175626,24.653464755038,24.7034886943448,1862.70816115677,0.0,1.0
2020-02-20,29.08,29.22,29.03,29.22,1390,24.2449359173658,24.361658442415,24.2032493012768,24.361658442415,1667.20176690786,0.0,1.0
2020-02-21,29.19,29.3,29.14,29.16,2910,24.3366464727616,24.4283570281574,24.2949598566726,24.3116345031082,3490.3288789222,0.0,1.0
2020-02-24,27.95,28.06,27.78,27.78,6042,23.3028183937542,23.39452894915,23.1610838990516,23.1610838990516,7246.93027025705,0.0,1.0
2020-02-25,27.4,28.14,27.33,28.14,2785,22.8442656167752,23.4612275348925,22.7859043542506,23.4612275348925,3340.40066247365,0.0,1.0
2020-02-26,27.1,27.54,27.04,27.44,16119,22.5941459202411,22.9609881418244,22.5441219809343,22.8776149096464,19333.5433674732,0.0,1.0
2020-02-27,26.53,26.76,26.45,26.67,3744,22.1189184968265,22.3106769308359,22.0522199110841,22.2356410218757,4490.64993906692,0.0,1.0
2020-02-28,26.03,26.11,25.24,25.58,6238,21.7020523359364,21.7687509216788,21.0434038017301,21.3268727911354,7482.01771364836,0.0,1.0
2020-03-02,26.56,26.56,26.14,26.14,2091,22.1439304664799,22.1439304664799,21.7937628913322,21.7937628913322,2507.99920475131,0.0,1.0
2020-03-03,26.62,27.34,26.46,26.59,10708,22.1939544057867,22.7942416774684,22.0605572343019,22.1689424361333,12843.4507338484,0.0,1.0
2020-03-04,27.06,27.06,27.06,27.06,146,22.5607966273699,22.5607966273699,22.5607966273699,22.5607966273699,175.116156811905,0.0,1.0
2020-03-05,26.15,26.77,26.02,26.68,2349,21.80210021455,22.3190142540537,21.6937150127186,22.2439783450935,2817.45104350113,0.0,1.0
2020-03-06,25.55,25.55,25.55,25.55,355,21.301860821482,21.301860821482,21.301860821482,21.301860821482,425.796134713877,0.0,1.0
2020-03-09,23.81,24.05,23.25,23.25,54298,19.8511665815845,20.0512623388118,19.3842764813877,19.3842764813877,65126.4183737864,0.0,1.0
2020-03-10,24.81,24.81,23.91,23.91,3644,20.6848989033647,20.6848989033647,19.9345398137626,19.9345398137626,4370.70736590808,0.0,1.0
2020-03-11,23.44,23.82,23.06,23.82,12128,19.5426856225259,19.8595039048024,19.2258673402495,19.8595039048024,14546.635272704,0.0,1.0
2020-03-12,20.82,21.44,20.19,21.44,4614,17.358306939462,17.8752209789657,16.8330555767405,17.8752209789657,5534.15032554882,0.0,1.0
2020-03-13,21.98,22.27,21.25,22.27,7405,18.3254364327269,18.5672188060432,17.7168118378275,18.5672188060432,8881.74754241203,0.0,1.0
2020-03-16,19.34,20.14,19.19,19.19,1982,16.1243831032274,16.7913689606515,15.9993232549604,15.9993232549604,2377.26180000819,0.0,1.0
2020-03-17,20.05,20.05,19.5,19.5,6624,16.7163330516913,16.7163330516913,16.2577802747123,16.2577802747123,7944.99604604149,0.0,1.0
2020-03-18,17.86,18.92,17.64,18.63,6274,14.8904592669929,15.7742155280798,14.7070381562012,15.5324331547636,7525.19703998552,0.0,1.0
2020-03-19,17.73,17.89,17.3,17.3,8252,14.7820740651614,14.9154712366463,14.423569166796,14.423569166796,9897.66113706741,0.0,1.0
2020-03-20,18.01,18.83,18.01,18.83,6293,15.0155191152599,15.6991796191196,15.0155191152599,15.6991796191196,7547.98612888571,0.0,1.0
2020-03-23,17.37,17.89,17.06,17.75,23143,14.4819304293206,14.9154712366463,14.2234734095688,14.798748711597,27758.3097061501,0.0,1.0
2020-03-24,18.77,18.85,18.63,18.63,4687,15.6491556798128,15.7158542655552,15.5324331547636,15.5324331547636,5621.70840395476,0.0,1.0
2020-03-25,19.89,19.89,18.84,19.03,8758,16.5829358802065,16.5829358802065,15.7075169423374,15.8659260834756,10504.5705572511,0.0,1.0
2020-03-26,20.59,20.59,19.66,19.93,2715,17.1665485054526,17.1665485054526,16.3911774461971,16.6162851730777,3256.44086126247,0.0,1.0
2020-03-27,19.61,19.66,19.53,19.53,1689,16.3494908301081,16.3911774461971,16.2827922443657,16.2827922443657,2025.83006065278,0.0,1.0
2020-03-30,19.62,19.62,19.5,19.58,1971,16.3578281533259,16.3578281533259,16.2577802747123,16.3244788604547,2364.06811696071,0.0,1.0
2020-03-31,19.75,20.19,19.75,19.82,43094,16.4662133551573,16.8330555767405,16.4662133551573,16.5245746176819,51688.0524770699,0.0,1.0
2020-04-01,18.87,19.13,18.71,18.98,1589,15.7325289119908,15.9492993156536,15.599131740506,15.8242394673866,1905.88748749395,0.0,1.0
2020-04-02,19.12,19.25,19.12,19.25,726,15.9409619924358,16.0493471942672,15.9409619924358,16.0493471942672,870.78308113317,0.0,1.0
2020-04-03,19.12,19.12,19.12,19.12,15,15.9409619924358,15.9409619924358,15.9409619924358,15.9409619924358,17.9913859738258,0.0,1.0
2020-04-06,19.84,20.16,19.84,20.16,4204,16.5412492641175,16.8080436070871,16.5412492641175,16.8080436070871,5042.38577559758,0.0,1.0
2020-04-07,20.5,20.76,20.5,20.76,1044,17.0915125964924,17.3082830001552,17.0915125964924,17.3082830001552,1252.20046377827,0.0,1.0
2020-04-08,20.86,20.86,20.36,20.46,4892,17.3916562323332,17.3916562323332,16.9747900714432,17.0581633036212,5867.59067893039,0.0,1.0
2020-04-09,21.06,21.23,21.0,21.09,3856,17.5584026966892,17.7001371913919,17.5083787573824,17.5834146663426,4624.98562100483,0.0,1.0
2020-04-13,20.97,21.11,20.62,20.72,17533,17.483366787729,17.6000893127782,17.191560475106,17.274933707284,21029.5313519392,0.0,1.0
2020-04-14,21.33,21.33,21.17,21.17,598,17.7835104235699,17.7835104235699,17.650113252085,17.650113252085,717.256587489854,0.0,1.0
2020-04-15,20.78,20.92,20.68,20.87,3651,17.3249576465908,17.44168017164,17.2415844144128,17.399993555551,4379.1033460292,0.0,1.0
2020-04-16,20.42,20.7,20.42,20.51,3616,17.02481401075,17.2582590608484,17.02481401075,17.0998499197102,4337.1234454236,0.0,1.0
2020-04-17,21.11,21.33,20.99,21.33,2519,17.6000893127782,17.7835104235699,17.5000414341646,17.7835104235699,3021.35341787116,0.0,1.0
2020-04-20,21.11,21.19,20.9,20.91,1500,17.6000893127782,17.6667878985206,17.4250055252044,17.4333428484222,1799.13859738259,0.0,1.0
2020-04-21,20.49,20.64,20.49,20.53,2803,17.0831752732746,17.2082351215416,17.0831752732746,17.1165245661458,3361.99032564224,0.0,1.0
2020-04-22,20.88,20.88,20.84,20.86,1125,17.4083308787688,17.4083308787688,17.3749815858976,17.3916562323332,1349.35394803694,0.0,1.0
2020-04-23,20.88,20.88,20.88,20.88,22,17.4083308787688,17.4083308787688,17.4083308787688,17.4083308787688,26.3873660949445,0.0,1.0
2020-04-24,20.47,20.52,20.38,20.52,2310,17.066500626839,17.108187242928,16.9914647178788,17.108187242928,2770.67343996917,0.0,1.0
2020-04-27,20.97,20.99,20.83,20.84,8274,17.483366787729,17.5000414341646,17.3666442626798,17.3749815858976,9924.04850316233,0.0,1.0
2020-04-28,21.43,21.54,21.35,21.44,5095,17.8668836557479,17.9585942111437,17.8001850700055,17.8752209789657,6111.07410244283,0.0,1.0
2020-04-29,22.0,22.0,21.79,21.79,3173,18.3421110791625,18.3421110791625,18.1670272915887,18.1670272915887,3805.77784632996,0.0,1.0
2020-04-30,21.58,21.73,21.31,21.65,4577,17.9919435040149,18.1170033522819,17.7668357771343,18.0503047665395,5489.77157348005,0.0,1.0
2020-05-01,20.6,21.03,20.56,21.03,1028,17.1748858286704,17.5333907270358,17.1415365357992,17.5333907270358,1233.00965207286,0.0,1.0
2020-05-04,21.27,21.27,20.83,20.86,3246,17.7334864842631,17.7334864842631,17.3666442626798,17.3916562323332,3893.3359247359,0.0,1.0
2020-05-05,21.31,21.54,21.29,21.51,5717,17.7668357771343,17.9585942111437,17.7501611306987,17.9335822414903,6857.1169074908,0.0,1.0
2020-05-06,21.23,21.3,21.13,21.25,2174,17.7001371913919,17.7584984539165,17.6167639592138,17.7168118378275,2607.55154047315,0.0,1.0
2020-05-07,21.11,21.17,21.11,21.17,992,17.6000893127782,17.650113252085,17.6000893127782,17.650113252085,1189.83032573568,0.0,1.0
2020-05-08,21.41,21.41,21.34,21.34,397,17.8502090093123,17.8502090093123,17.7918477467877,17.7918477467877,476.172015440589,0.0,1.0
2020-05-11,21.03,21.06,20.97,21.06,1456,17.5333907270358,17.5584026966892,17.483366787729,17.5584026966892,1746.3638651927,0.0,1.0
2020-05-12,20.82,21.22,20.8,21.22,871,17.358306939462,17.691799868174,17.3416322930264,17.691799868174,1044.69981221349,0.0,1.0
2020-05-13,20.38,20.73,20.31,20.73,1318,16.9914647178788,17.2832710305018,16.9331034553541,17.2832710305018,1580.84311423349,0.0,1.0
2020-05-14,20.92,20.92,20.14,20.14,3894,17.44168017164,17.44168017164,16.7913689606515,16.7913689606515,4670.56379880519,0.0,1.0
2020-05-15,20.43,20.51,20.38,20.51,2636,17.0331513339678,17.0998499197102,16.9914647178788,17.0998499197102,3161.68622846698,0.0,1.0
2020-05-18,21.29,21.3,21.06,21.06,3991,17.7501611306987,17.7584984539165,17.5584026966892,17.5584026966892,4786.90809476924,0.0,1.0
2020-05-19,21.29,21.29,21.29,21.29,94,17.7501611306987,17.7501611306987,17.7501611306987,17.7501611306987,112.746018769308,0.0,1.0
2020-05-20,21.29,21.29,21.29,21.29,8,17.7501611306987,17.7501611306987,17.7501611306987,17.7501611306987,9.59540585270708,0.0,1.0
2020-05-21,21.29,21.29,21.29,21.29,177,17.7501611306987,17.7501611306987,17.7501611306987,17.7501611306987,212.298354491144,0.0,1.0
2020-05-22,21.01,21.23,20.94,21.23,1564,17.5167160806002,17.7001371913919,17.4583548180756,17.7001371913919,1875.90184420424,0.0,1.0
2020-05-26,21.73,22.08,21.72,21.85,24631,18.1170033522819,18.4088096649049,18.1086660290641,18.2170512308955,29543.0551947536,0.0,1.0
2020-05-27,21.94,21.94,21.86,21.91,1466,18.2920871398557,18.2920871398557,18.2253885541133,18.2670751702023,1758.35812250858,0.0,1.0
2020-05-28,21.85,22.01,21.85,21.95,2273,18.2170512308955,18.3504484023803,18.2170512308955,18.3004244630735,2726.29468790041,0.0,1.0
2020-05-29,22.13,22.13,21.78,21.88,2720,18.450496280994,18.450496280994,18.1586899683709,18.2420632005489,3262.43798992041,0.0,1.0
2020-06-01,22.22,22.22,22.22,22.22,242,18.5255321899542,18.5255321899542,18.5255321899542,18.5255321899542,290.261027044389,0.0,1.0
2020-06-02,23.35,23.35,22.85,22.91,3358,19.4676497135657,19.4676497135657,19.0507835526756,19.1008074919824,4027.67160667381,0.0,1.0
2020-06-03,23.94,24.07,23.86,23.86,633,19.959551783416,20.0679369852474,19.8928531976736,19.8928531976736,759.236488095448,0.0,1.0
2020-06-04,23.61,23.75,23.61,23.75,398,19.6844201172285,19.8011426422777,19.6844201172285,19.8011426422777,477.371441172179,0.0,1.0
2020-06-05,24.3,24.36,24.11,24.11,1615,20.2596954192568,20.3097193585636,20.1012862781186,20.1012862781186,1937.07255651525,0.0,1.0
2020-06-08,24.31,24.31,24.31,24.31,619,20.2680327424746,20.2680327424746,20.2680327424746,20.2680327424746,742.444527853212,0.0,1.0
2020-06-09,24.42,24.42,24.33,24.33,259,20.3597432978704,20.3597432978704,20.2847073889102,20.2847073889102,310.651264481393,0.0,1.0
2020-06-10,23.99,24.27,23.93,24.27,693,20.001238399505,20.2346834496034,19.9512144601982,20.2346834496034,831.202031990751,0.0,1.0
2020-06-11,22.77,23.3,22.77,23.3,2773,18.9840849669332,19.4259630974767,18.9840849669332,19.4259630974767,3326.0075536946,0.0,1.0
2020-06-12,22.96,23.0,22.92,23.0,1158,19.1424941080715,19.1758434009427,19.1091448152002,19.1758434009427,1388.93499717935,0.0,1.0
2020-06-15,22.58,22.58,22.17,22.17,1161,19.0764233227673,19.0764233227673,18.7300400826285,18.7300400826285,1374.22930684876,0.300753,1.0
2020-06-16,22.51,23.09,22.49,23.09,18200,19.0172847207924,19.5072902800132,19.000387977371,19.5072902800132,21542.6127344077,0.0,1.0
2020-06-17,22.64,22.86,22.59,22.75,1486,19.1271135530316,19.312977730667,19.084871694478,19.2200456418493,1758.91881996318,0.0,1.0
2020-06-18,22.46,22.55,22.38,22.55,1369,18.9750428622389,19.0510782076352,18.9074558885533,19.0510782076352,1620.43059524199,0.0,1.0
2020-06-19,22.75,22.9,22.6,22.86,1199,19.2200456418493,19.3467712175098,19.0933200661888,19.312977730667,1419.20838838213,0.0,1.0
2020-06-22,22.53,22.62,22.53,22.62,561,19.0341814642138,19.1102168096102,19.0341814642138,19.1102168096102,664.033282637513,0.0,1.0
2020-06-23,22.74,22.74,22.72,22.72,1846,19.2115972701386,19.2115972701386,19.1947005267172,19.1947005267172,2185.03643448992,0.0,1.0
2020-06-24,22.29,22.44,22.15,22.44,1994,18.831420543157,18.9581461188175,18.7131433392071,18.9581461188175,2360.21812046203,0.0,1.0
2020-06-25,22.35,22.5,22.1,22.17,49284,18.8821107734212,19.0088363490817,18.6709014806536,18.7300400826285,58335.5014287114,0.0,1.0
2020-06-26,21.78,22.14,21.77,22.14,1181,18.4005535859111,18.7046949674964,18.3921052142004,18.7046949674964,1397.9025076558,0.0,1.0
2020-06-29,21.816,21.816,21.64,21.64,2278,18.4309677240696,18.4309677240696,18.2822763819613,18.2822763819613,2696.37757192202,0.0,1.0
2020-06-30,21.63,21.74,21.6,21.74,2322,18.2738280102506,18.3667600990683,18.2484828951185,18.3667600990683,2748.4586136975,0.0,1.0
2020-07-01,21.88,22.06,21.88,21.9,1528,18.4850373030181,18.6371079938108,18.4850373030181,18.5019340464395,1808.63254165797,0.0,1.0
2020-07-02,22.2,22.31,22.2,22.27,1545,18.7553851977606,18.8483172865784,18.7553851977606,18.8145237997356,1828.75476234395,0.0,1.0
2020-07-06,23.14,23.28,22.96,23.07,6313,19.5495321385667,19.6678093425166,19.3974614477741,19.4903935365918,7472.44583474263,0.0,1.0
2020-07-07,22.7,22.7,22.45,22.45,4719,19.1778037832958,19.1778037832958,18.9665944905282,18.9665944905282,5585.69173042142,0.0,1.0
2020-07-08,22.78,22.78,22.64,22.64,1282,19.2453907569814,19.2453907569814,19.1271135530316,19.1271135530316,1517.45217173136,0.0,1.0
2020-07-09,22.58,22.58,22.58,22.58,324,19.0764233227673,19.0764233227673,19.0764233227673,19.0764233227673,383.505853074072,0.0,1.0
2020-07-10,22.06,22.11,22.03,22.03,1077,18.6371079938108,18.6793498523643,18.6117628786787,18.6117628786787,1274.80186345918,0.0,1.0
2020-07-13,22.05,22.28,22.05,22.28,2381,18.6286596221001,18.8229721714463,18.6286596221001,18.8229721714463,2818.29455607828,0.0,1.0
2020-07-14,22.21,22.21,21.76,21.87,2495,18.7638335694713,18.7638335694713,18.3836568424897,18.4765889313074,2953.23180067842,0.0,1.0
2020-07-15,22.13,22.21,22.13,22.13,973,18.6962465957857,18.7638335694713,18.6962465957857,18.6962465957857,1151.70121926257,0.0,1.0
2020-07-16,22.13,22.13,22.13,22.13,130,18.6962465957857,18.6962465957857,18.6962465957857,18.6962465957857,153.875805245769,0.0,1.0
2020-07-17,22.13,22.13,22.13,22.13,143,18.6962465957857,18.6962465957857,18.6962465957857,18.6962465957857,169.263385770346,0.0,1.0
2020-07-20,21.92,21.92,21.79,21.79,442,18.5188307898609,18.5188307898609,18.4090019576218,18.4090019576218,523.177737835617,0.0,1.0
2020-07-21,21.92,21.92,21.92,21.92,32,18.5188307898609,18.5188307898609,18.5188307898609,18.5188307898609,37.8771212912664,0.0,1.0
2020-07-22,22.145,22.2298,22.11,22.11,739,18.7089191533518,18.7805613454585,18.6793498523643,18.6793498523643,874.724769820179,0.0,1.0
2020-07-23,21.76,22.0,21.76,22.0,715,18.3836568424897,18.5864177635466,18.3836568424897,18.5864177635466,846.316928851732,0.0,1.0
2020-07-24,21.775,21.775,21.71,21.75,2484,18.3963294000558,18.3963294000558,18.3414149839362,18.375208470779,2940.21154023454,0.0,1.0
2020-07-27,21.8723,21.875,21.795,21.795,1006,18.4785320568009,18.4808131171628,18.4132261434772,18.4132261434772,1190.76200059418,0.0,1.0
2020-07-28,21.8723,21.8723,21.8723,21.8723,63,18.4785320568009,18.4785320568009,18.4785320568009,18.4785320568009,74.5705825421805,0.0,1.0
2020-07-29,21.7,21.7101,21.69,21.7101,1299,18.3329666122255,18.3414994676533,18.3245182405148,18.3414994676533,1537.57439241734,0.0,1.0
2020-07-30,21.625,21.625,21.531,21.531,457,18.2696038243952,18.2696038243952,18.1901891303146,18.1901891303146,540.932638440897,0.0,1.0
2020-07-31,21.1827,21.22,21.18,21.22,1860,17.8959323436308,17.9274447701117,17.8936512832689,17.9274447701117,2201.60767505486,0.0,1.0
2020-08-03,21.3,21.3,21.3,21.3,283,17.9950317437974,17.9950317437974,17.9950317437974,17.9950317437974,334.975791419636,0.0,1.0
2020-08-04,21.2754,21.2754,21.256,21.256,2136,17.974248749389,17.974248749389,17.9578589082703,17.9578589082703,2528.29784619203,0.0,1.0
2020-08-05,21.3,21.35,21.065,21.33,95911,17.9950317437974,18.0372736023509,17.7964950085958,18.0203768589295,113526.018130207,0.0,1.0
2020-08-06,21.44,21.44,21.15,21.15,5550,18.1133089477472,18.1133089477472,17.8683061681368,17.8683061681368,6569.313223954,0.0,1.0
2020-08-07,21.105,21.219,21.07,21.21,3527,17.8302884954387,17.9265999329407,17.8007191944512,17.918996398401,4174.76896232175,0.0,1.0
2020-08-10,21.16,21.16,21.16,21.16,508,17.8767545398475,17.8767545398475,17.8767545398475,17.8767545398475,601.299300498853,0.0,1.0
2020-08-11,21.54,21.7595,21.54,21.7595,2356,18.1977926648542,18.3832344239042,18.1977926648542,18.3832344239042,2788.70305506949,0.0,1.0
2020-08-12,21.785,21.82,21.69,21.82,1077,18.4047777717665,18.4343470727539,18.3245182405148,18.4343470727539,1274.80186345918,0.0,1.0
2020-08-13,22.07,22.2895,21.88,21.88,2351,18.6455563655215,18.8309981245714,18.4850373030181,18.4850373030181,2782.78475486772,0.0,1.0
2020-08-14,22.07,22.07,22.07,22.07,37,18.6455563655215,18.6455563655215,18.6455563655215,18.6455563655215,43.7954214930266,0.0,1.0
2020-08-17,21.85,22.0745,21.85,22.0029,2040,18.459692187886,18.6493581327913,18.459692187886,18.5888677913427,2414.66648231823,0.0,1.0
2020-08-18,21.81,21.9,21.81,21.89,1276,18.4258987010432,18.5019340464395,18.4258987010432,18.4934856747288,1510.35021148924,0.0,1.0
2020-08-19,21.75,21.76,21.7208,21.75,607,18.375208470779,18.3836568424897,18.3505392253837,18.375208470779,718.481644493707,0.0,1.0
2020-08-20,21.75,21.75,21.75,21.75,116,18.375208470779,18.375208470779,18.375208470779,18.375208470779,137.30456468084,0.0,1.0
2020-08-21,21.5315,21.59,21.46,21.46,952,18.1906115489001,18.2400345234078,18.1302056911686,18.1302056911686,1126.84435841517,0.0,1.0
2020-08-24,21.5315,21.5315,21.5315,21.5315,7,18.1906115489001,18.1906115489001,18.1906115489001,18.1906115489001,8.28562028246452,0.0,1.0
2020-08-25,21.9061,21.9061,21.74,21.8,422,18.5070875531831,18.5070875531831,18.3667600990683,18.4174503293325,499.504537028573,0.0,1.0
2020-08-26,21.54,21.54,21.52,21.52,484,18.1977926648542,18.1977926648542,18.1808959214328,18.1808959214328,572.891459530404,0.0,1.0
2020-08-27,21.23,21.54,21.12,21.54,5792,17.9358931418224,18.1977926648542,17.8429610530047,18.1977926648542,6855.75895371922,0.0,1.0
2020-08-28,21.59,21.59,21.59,21.59,251,18.2400345234078,18.2400345234078,18.2400345234078,18.2400345234078,297.098670128369,0.0,1.0
2020-08-31,21.1559,21.27,21.11,21.27,2173,17.8732907074461,17.9696866286653,17.834512681294,17.9696866286653,2572.09326768506,0.0,1.0
2020-09-01,21.2975,21.4055,21.26,21.32,2266,17.9929196508697,18.0841620653453,17.9612382569546,18.0119284872188,2682.17365143779,0.0,1.0
2020-09-02,21.3411,21.47,21.22,21.47,1682,18.0297545515284,18.1386540628793,17.9274447701117,18.1386540628793,1990.91618787218,0.0,1.0
2020-09-03,21.34,21.53,21.21,21.53,1754,18.0288252306402,18.1893442931435,17.918996398401,18.1893442931435,2076.13971077753,0.0,1.0
2020-09-04,21.435,21.55,21.15,21.55,816,18.1090847618919,18.2062410365649,17.8683061681368,18.2062410365649,965.866592927288,0.0,1.0
2020-09-08,21.37,21.37,21.31,21.31,1501,18.0541703457723,18.0541703457723,18.0034801155081,18.0034801155081,1776.67372056846,0.0,1.0
2020-09-09,21.62,21.661,21.6,21.6068,2050,18.2653796385399,18.3000179625537,18.2484828951185,18.2542277878817,2426.50308272174,0.0,1.0
2020-09-10,21.6,21.61,21.6,21.6,766,18.2484828951185,18.2569312668292,18.2484828951185,18.2484828951185,906.683590909685,0.0,1.0
2020-09-11,21.33,21.395,21.33,21.395,669,18.0203768589295,18.075291275049,18.0203768589295,18.075291275049,791.868566995535,0.0,1.0
2020-09-14,21.7702,21.7702,21.49,21.7,2249,18.3922741816346,18.3922741816346,18.1555508063007,18.3329666122255,2662.05143075181,0.0,1.0
2020-09-15,21.7742,21.805,21.7742,21.8,261,18.3956535303189,18.4216745151879,18.3956535303189,18.4174503293325,308.935270531891,0.0,1.0
2020-09-16,21.72,21.7985,21.67,21.67,1443,18.3498633556469,18.4161830735759,18.3076214970934,18.3076214970934,1708.02143822804,0.0,1.0
2020-09-17,21.77,21.79,21.68,21.79,1541,18.3921052142004,18.4090019576218,18.3160698688041,18.4090019576218,1824.02012218254,0.0,1.0
2020-09-18,21.6547,21.7807,21.6547,21.7807,125,18.294695488376,18.4011449719309,18.294695488376,18.4011449719309,147.957505044009,0.0,1.0
2020-09-21,21.2,21.66,21.02,21.66,5516,17.9105480266903,18.2991731253827,17.7584773358977,18.2991731253827,6529.06878258204,0.0,1.0
2020-09-22,21.0407,21.0407,21.001,21.001,1265,17.7759654653388,17.7759654653388,17.7424254296473,17.7424254296473,1497.32995104537,0.0,1.0
2020-09-23,20.6178,21.0,20.6178,21.0,3450,17.4186838256932,17.7415805924763,17.4186838256932,17.7415805924763,4083.62713921465,0.0,1.0
2020-09-24,20.7801,20.83,20.61,20.61,515,17.5558008985579,17.5979582733943,17.4120940957589,17.4120940957589,609.584920781317,0.0,1.0
2020-09-25,20.7258,20.77,20.47,20.64,3901,17.5099262401688,17.5472680431301,17.293816891809,17.437439210891,4617.45781741343,0.0,1.0
2020-09-28,20.84,20.84,20.83,20.83,271,17.606406645105,17.606406645105,17.5979582733943,17.5979582733943,320.771870935412,0.0,1.0
2020-09-29,20.664,20.82,20.61,20.82,5938,17.4577153029967,17.5895099016836,17.4120940957589,17.5895099016836,7028.57331961058,0.0,1.0
2020-09-30,20.767,20.8539,20.7,20.8539,1453,17.5447335316169,17.6181498817829,17.4881294411552,17.6181498817829,1719.85803863156,0.0,1.0
2020-10-01,20.8227,20.8227,20.71,20.73,2351,17.5917909620455,17.5917909620455,17.4965778128659,17.5134745562873,2782.78475486772,0.0,1.0
2020-10-02,20.6294,20.7,20.6,20.7,573,17.4284839368776,17.4881294411552,17.4036457240482,17.4881294411552,678.237203121738,0.0,1.0
2020-10-05,20.9274,20.97,20.78,20.78,70788,17.6802454138566,17.7162354773442,17.5557164148408,17.5557164148408,83788.9269364423,0.0,1.0
2020-10-06,20.8522,21.0983,20.8,21.0983,732,17.6167136585921,17.8246280863925,17.5726131582622,17.8246280863925,866.439149537716,0.0,1.0
2020-10-07,20.93,21.01,20.8701,21.01,1950,17.6824419905014,17.750028964187,17.6318362439542,17.750028964187,2308.13707868653,0.0,1.0
2020-10-08,21.15,21.15,21.02,21.02,513,17.8683061681368,17.8683061681368,17.7584773358977,17.7584773358977,607.217600700613,0.0,1.0
2020-10-09,21.2,21.35,21.2,21.26,2015,17.9105480266903,18.0372736023509,17.9105480266903,17.9612382569546,2385.07498130943,0.0,1.0
2020-10-12,21.2761,21.33,21.2,21.28,1189,17.9748401354088,18.0203768589295,17.9105480266903,17.978135000376,1407.37178797861,0.0,1.0
2020-10-13,21.03,21.0672,20.99,21.0,3207,17.7669257076084,17.7983536503722,17.7331322207656,17.7415805924763,3795.99774940909,0.0,1.0
2020-10-14,21.0446,21.18,21.0446,21.18,1291,17.779260330306,17.8936512832689,17.779260330306,17.8936512832689,1528.10511209453,0.0,1.0
2020-10-15,20.935,20.9595,20.89,20.9,895,17.6866661763567,17.7073646870479,17.6486485036585,17.6570968753692,1059.3757361151,0.0,1.0
2020-10-16,20.88,20.96,20.86,20.96,2438,17.6402001319478,17.7077871056335,17.6233033885264,17.7077871056335,2885.76317837836,0.0,1.0
2020-10-19,20.9109,20.9901,20.81,20.9901,6906,17.6663056005339,17.7332167044827,17.5810615299729,17.7332167044827,8174.35623867141,0.0,1.0
2020-10-20,21.16,21.27,21.16,21.2399,578,17.8767545398475,17.9696866286653,17.8767545398475,17.944257029816,684.155503323498,0.0,1.0
2020-10-21,21.325,21.38,21.29,21.35,3121,18.0161526730741,18.062618717483,17.9865833720867,18.0372736023509,3694.20298593882,0.0,1.0
2020-10-22,21.2,21.2,21.2,21.2,1208,17.9105480266903,17.9105480266903,17.9105480266903,17.9105480266903,1429.86132874531,0.0,1.0
2020-10-23,21.32,21.35,21.29,21.29,1995,18.0119284872188,18.0372736023509,17.9865833720867,17.9865833720867,2361.40178050238,0.0,1.0
2020-10-26,21.0529,21.1489,20.95,21.1489,2585,17.7862724788259,17.8673768472486,17.6993387339228,17.8673768472486,3059.7612043101,0.0,1.0
2020-10-27,20.76,21.2,20.76,21.2,2148,17.5388196714194,17.9105480266903,17.5388196714194,17.9105480266903,2542.50176667625,0.0,1.0
2020-10-28,20.0557,20.36,20.02,20.36,3852,16.9438008518346,17.2008848029913,16.9136401648274,17.2008848029913,4559.45847543618,0.0,1.0
2020-10-29,19.9642,20.07,19.9,20.07,2154,16.8664982506817,16.9558820233809,16.8122597042989,16.9558820233809,2549.60372691836,0.0,1.0
2020-10-30,19.8887,19.8887,19.785,19.785,2860,16.8027130442659,16.8027130442659,16.7151034296259,16.7151034296259,3385.26771540692,0.0,1.0
2020-11-02,20.0376,20.05,19.87,19.87,4021,16.9285092990382,16.9389852799595,16.7869145891668,16.7869145891668,4759.49702225569,0.0,1.0
2020-11-03,20.3,20.3,20.17,20.17,1641,17.1501945727271,17.1501945727271,17.0403657404879,17.0403657404879,1942.38612621775,0.0,1.0
2020-11-04,21.0199,21.06,20.6,20.6,1485,17.7583928521806,17.7922708227405,17.4036457240482,17.4036457240482,1757.73515992282,0.0,1.0
2020-11-05,21.7913,21.87,21.26,21.26,6134,18.4101002459442,18.4765889313074,17.9612382569546,17.9612382569546,7260.57068751961,0.0,1.0
2020-11-06,21.99,21.99,21.873,21.875,3788,18.5779693918359,18.5779693918359,18.4791234428206,18.4808131171628,4483.70423285364,0.0,1.0
2020-11-09,22.6025,22.81,22.52,22.65,10199,19.0954321591164,19.2707358721135,19.0257330925031,19.1355619247423,12072.1487515508,0.0,1.0
2020-11-10,23.57,23.66,23.09,23.09,1389,19.9128121221269,19.9888474675233,19.5072902800132,19.5072902800132,1644.10379604903,0.0,1.0
2020-11-11,23.68,23.76,23.6,23.6,7645,20.0057442109447,20.0733311846303,19.9381572372591,19.9381572372591,9049.08100849158,0.0,1.0
2020-11-12,23.05,23.37,23.05,23.37,3790,19.4734967931704,19.7438446879129,19.4734967931704,19.7438446879129,4486.07155293435,0.0,1.0
2020-11-13,23.27,23.275,23.01,23.01,2749,19.6593609708058,19.6635851566612,19.4397033063276,19.4397033063276,3253.88145092785,0.0,1.0
2020-11-16,23.73,23.73,23.6493,23.69,3474,20.0479860694982,20.0479860694982,19.9798077097928,20.0141925826554,4112.0349801831,0.0,1.0
2020-11-17,23.8816,23.97,23.73,23.73,2582,20.1760633846324,20.2507469905551,20.0479860694982,20.0479860694982,3056.21022418906,0.0,1.0
2020-11-18,23.6792,23.9,23.63,23.9,2939,20.0050683412078,20.1916083885801,19.9635023523912,20.1916083885801,3478.77685859474,0.0,1.0
2020-11-19,23.6502,23.71,23.6502,23.71,485,19.9805680632468,20.0310893260768,19.9805680632468,20.0310893260768,574.075119570754,0.0,1.0
2020-11-20,23.5918,23.64,23.5918,23.64,673,19.9312295724563,19.9719507241019,19.9312295724563,19.9719507241019,796.603207156943,0.0,1.0
2020-11-23,23.775,23.88,23.775,23.88,1044,20.0860037421964,20.1747116451587,20.0860037421964,20.1747116451587,1235.74108212756,0.0,1.0
2020-11-24,23.9411,23.98,23.755,23.755,2208,20.2263311963111,20.2591953622658,20.0691069987749,20.0691069987749,2613.52136909738,0.0,1.0
2020-11-25,23.8206,23.85,23.775,23.85,3318,20.1245283171972,20.1493665300266,20.0860037421964,20.1493665300266,3927.38401388817,0.0,1.0
2020-11-27,23.6275,23.72,23.625,23.72,2114,19.9613902594635,20.0395376977875,19.9592781665358,20.0395376977875,2502.25732530428,0.0,1.0
2020-11-30,23.0547,23.46,23.0547,23.46,2271,19.4774675278744,19.8198800333092,19.4774675278744,19.8198800333092,2688.09195163956,0.0,1.0
2020-12-01,23.92,23.92,23.48,23.48,4038,20.2085051320015,20.2085051320015,19.8367767767306,19.8367767767306,4779.61924294168,0.0,1.0
2020-12-02,24.0,24.02,23.92,23.92,976,20.2760921056872,20.2929888491086,20.2085051320015,20.2085051320015,1155.25219938362,0.0,1.0
2020-12-03,24.1486,24.252,24.1486,24.252,734,20.4016349093082,20.4889910727969,20.4016349093082,20.4889910727969,868.806469618421,0.0,1.0
2020-12-04,24.23,24.23,24.15,24.22,2483,20.4704046550333,20.4704046550333,20.4028176813477,20.4619562833226,2939.0278801942,0.0,1.0
2020-12-07,24.12,24.2,24.01,24.2,3197,20.3774725662156,20.4450595399012,20.2845404773979,20.4450595399012,3784.16114900557,0.0,1.0
2020-12-08,24.1402,24.22,24.095,24.19,1375,20.3945382770712,20.4619562833226,20.3563516369388,20.4366111681905,1627.5325554841,0.0,1.0
2020-12-09,23.9949,24.2,23.915,24.2,702,20.2717834361147,20.4450595399012,20.2042809461462,20.4450595399012,830.929348327155,0.0,1.0
2020-12-10,24.4318,24.4318,24.17,24.17,1474,20.6408927961553,20.6408927961553,20.4197144247691,20.4197144247691,1744.71489947896,0.0,1.0
2020-12-11,24.335,24.335,24.32,24.32,1219,20.5591125579957,20.5591125579957,20.5464400004297,20.5464400004297,1442.88158918918,0.0,1.0
2020-12-14,23.985,24.28,23.96,24.24,9291,20.535512876459,20.7880864140265,20.5141083393771,20.7538391546953,10851.6712653162,0.322066,1.0
2020-12-15,24.1997,24.22,24.1997,24.22,579,20.7193350409192,20.7367155250297,20.7193350409192,20.7367155250297,676.25849344721,0.0,1.0
2020-12-16,24.27,24.27,24.145,24.25,3425,20.7795245991937,20.7795245991937,20.6725019137838,20.7624009695281,4000.32010372487,0.0,1.0
2020-12-17,24.6206,24.72,24.6001,24.65,771,21.0797018272315,21.1648062666695,21.0621501068243,21.1048735628399,900.510014590328,0.0,1.0
2020-12-18,24.76,24.8899,24.66,24.77,3999,21.1990535260007,21.3102715006787,21.1134353776727,21.2076153408335,4670.73871380897,0.0,1.0
2020-12-21,24.15,24.204,24.0608,24.14,4146,20.6767828212002,20.7230166212973,20.6004114328916,20.6682210063674,4842.43128468417,0.0,1.0
2020-12-22,24.0599,24.065,23.975,24.0539,2729,20.5996408695567,20.6040073951214,20.5269510616262,20.594503780657,3187.40833958107,0.0,1.0
2020-12-23,24.28,24.31,24.26,24.26,2550,20.7880864140265,20.8137718585249,20.7709627843609,20.7709627843609,2978.34051518202,0.0,1.0
2020-12-24,24.39,24.39,24.3,24.3,4469,20.8822663771872,20.8822663771872,20.8052100436921,20.8052100436921,5219.68774994058,0.0,1.0
2020-12-28,24.54,24.55,24.45,24.51,1034,21.0106935996792,21.019255414512,20.933637266184,20.9850081551808,1207.68787948949,0.0,1.0
2020-12-29,24.6398,24.6398,24.53,24.53,1432,21.0961405117105,21.0961405117105,21.0021317848464,21.0021317848464,1672.54259519241,0.0,1.0
2020-12-30,24.6908,24.83,24.69,24.79,5223,21.1398057673577,21.2589862298302,21.1391208221711,21.224738970499,6100.34216109635,0.0,1.0
2020-12-31,24.5403,24.5653,24.37,24.5653,4136,21.0109504541242,21.0323549912061,20.8651427475217,21.0323549912061,4830.75151795796,0.0,1.0
2021-01-04,24.39,24.925,24.39,24.925,3801,20.8822663771872,21.3403234707418,20.8822663771872,21.3403234707418,4439.47933263015,0.0,1.0
2021-01-05,24.8375,24.88,24.61,24.62,3953,21.2654075909548,21.3017953039942,21.0706263035087,21.0791881183415,4617.01178686844,0.0,1.0
2021-01-06,24.93,25.039,24.63,24.63,1867,21.3446043781582,21.4379281598356,21.0877499331743,21.0877499331743,2180.61244778228,0.0,1.0
2021-01-07,25.077,25.077,24.99,25.01,3211,21.4704630562003,21.4704630562003,21.3959752671549,21.4130988968205,3750.3730957841,0.0,1.0
2021-01-08,25.2919,25.2919,25.1101,25.1101,5376,21.654456456957,21.654456456957,21.4988026632968,21.4988026632968,6279.04259200728,0.0,1.0
2021-01-11,24.58,24.66,24.58,24.66,1577,21.0449408590103,21.1134353776727,21.0449408590103,21.1134353776727,1841.89921272237,0.0,1.0
2021-01-12,24.7,24.7,24.5625,24.57,2320,21.1476826370039,21.1476826370039,21.029957683053,21.0363790441776,2709.70588047933,0.0,1.0
2021-01-13,24.6,24.74,24.6,24.6016,2375,21.0620644886759,21.1819298963351,21.0620644886759,21.0634343790492,2773.94459747345,0.0,1.0
2021-01-14,24.932,25.01,24.78,24.78,7521,21.3463167411247,21.4130988968205,21.2161771556663,21.2161771556663,8784.35255477804,0.0,1.0
2021-01-15,24.4512,24.79,24.42,24.76,4492,20.9346646839639,21.224738970499,20.9079518216856,21.1990535260007,5246.55121341085,0.0,1.0
2021-01-19,24.5935,24.8,24.59,24.8,3428,21.0564993090346,21.2333007853318,21.0535026738431,21.2333007853318,4003.82403374273,0.0,1.0
2021-01-20,24.7953,24.8,24.64,24.68,11787,21.2292767323604,21.2333007853318,21.0963117480071,21.1305590073383,13766.9410401767,0.0,1.0
2021-01-21,24.42,24.525,24.41,24.525,963,20.9079518216856,20.99785087743,20.8993900068528,20.99785087743,1124.76153573345,0.0,1.0
2021-01-22,24.0197,24.14,23.92,24.14,3908,20.5652223739288,20.6682210063674,20.4798610800459,20.6682210063674,4564.45283660053,0.0,1.0
2021-01-25,23.84,23.98,23.72,23.98,5514,20.4113665613835,20.5312319690426,20.30862478339,20.5312319690426,6440.22337282889,0.0,1.0
2021-01-26,24.2384,24.26,24.15,24.15,2323,20.7524692643221,20.7709627843609,20.6767828212002,20.6767828212002,2713.20981049718,0.0,1.0
2021-01-27,23.8017,24.12,23.8,23.93,2861,20.3785748105739,20.6510973767018,20.3771193020523,20.4884228948787,3341.58126036696,0.0,1.0
2021-01-28,23.94,23.9862,23.72,23.83,5518,20.4969847097115,20.536540294239,20.30862478339,20.4028047465507,6444.89527951935,0.0,1.0
2021-01-29,23.297,23.7,23.297,23.61,7315,19.9464600159627,20.2915011537244,19.9464600159627,20.2144448202292,8543.74936021824,0.0,1.0
2021-02-01,23.7813,23.855,23.675,23.78,8080,20.361108708315,20.4242092836327,20.2700966166424,20.3599956723867,9437.25151477283,0.0,1.0
2021-02-02,24.0802,24.13,24.01,24.01,759,20.6170213536673,20.6596591915346,20.556917413541,20.556917413541,886.494294518881,0.0,1.0
2021-02-03,24.1109,24.22,24.06,24.22,823,20.6433061252039,20.7367155250297,20.599726487705,20.7367155250297,961.24480156659,0.0,1.0
2021-02-04,24.06,24.21,23.95,24.21,1398,20.599726487705,20.7281537101969,20.5055465245443,20.7281537101969,1632.83138832332,0.0,1.0
2021-02-05,24.31,24.3515,24.25,24.25,2677,20.8137718585249,20.849303390081,20.7624009695281,20.7624009695281,3126.67355260481,0.0,1.0
2021-02-08,24.3609,24.455,24.297,24.34,6785,20.8573514960238,20.9379181736004,20.8026414992422,20.8394573030233,7924.72172372942,0.0,1.0
2021-02-09,24.5358,24.559,24.4077,24.454,3334,21.0070976374494,21.0269610478615,20.8974207894413,20.9370619921171,3894.03422651641,0.0,1.0
2021-02-10,24.26,24.44,24.12,24.12,4310,20.7709627843609,20.9250754513512,20.6510973767018,20.6510973767018,5033.97945899392,0.0,1.0
2021-02-11,24.4507,24.6,24.39,24.6,5759,20.9342365932223,21.0620644886759,20.8822663771872,21.0620644886759,6726.37765762088,0.0,1.0
2021-02-12,24.44,24.4899,24.44,24.44,1410,20.9250754513512,20.9677989073669,20.9250754513512,20.9250754513512,1646.84710839476,0.0,1.0
2021-02-16,24.53,24.72,24.52,24.72,2670,21.0021317848464,21.1648062666695,20.9935699700136,21.1648062666695,3118.49771589646,0.0,1.0
2021-02-17,24.7314,24.74,24.48,24.48,5289,21.1745667355789,21.1819298963351,20.9593227106824,20.9593227106824,6177.42862148928,0.0,1.0
2021-02-18,24.32,24.53,24.31,24.53,1046,20.8223336733577,21.0021317848464,20.8137718585249,21.0021317848464,1221.70359956094,0.0,1.0
2021-02-19,24.3,24.36,24.2459,24.36,1218,20.8052100436921,20.8565809326889,20.7588906254467,20.8565809326889,1422.59558725165,0.0,1.0
2021-02-22,23.9,23.9311,23.9,23.92,2216,20.4627374503803,20.4893646945103,20.4627374503803,20.4798610800459,2588.2363065268,0.0,1.0
2021-02-23,24.33,24.33,23.99,23.99,5058,20.8308954881905,20.8308954881905,20.5397937838754,20.5397937838754,5907.62601011397,0.0,1.0
2021-02-24,24.32,24.32,24.15,24.15,3893,20.8223336733577,20.8223336733577,20.6767828212002,20.6767828212002,4546.93318651121,0.0,1.0
2021-02-25,23.8711,24.38,23.84,24.38,3780,20.4379938055135,20.8737045623544,20.4113665613835,20.8737045623544,4414.95182250511,0.0,1.0
2021-02-26,23.75,23.92,23.75,23.92,3496,20.3343102278884,20.4798610800459,20.3343102278884,20.4798610800459,4083.24644748091,0.0,1.0
2021-03-01,23.9497,24.09,23.9497,24.09,740,20.5052896700993,20.6254119322034,20.5052896700993,20.6254119322034,864.302737739094,0.0,1.0
2021-03-02,23.9604,23.9604,23.68,23.91,6584,20.5144508119704,20.5144508119704,20.2743775240588,20.4712992652131,7689.9584125327,0.0,1.0
2021-03-03,23.95,24.025,23.86,24.0,9399,20.5055465245443,20.5697601357902,20.4284901910491,20.5483555987082,10977.8127459591,0.0,1.0
2021-03-04,23.76,23.99,23.655,23.99,3505,20.3428720427212,20.5397937838754,20.2529729869768,20.5397937838754,4093.75823753449,0.0,1.0
2021-03-05,24.1,24.1,23.78,23.9787,4550,20.6339737470362,20.6339737470362,20.3599956723867,20.5301189331144,5314.29386042281,0.0,1.0
2021-03-08,23.81,24.18,23.77,24.01,9846,20.3856811168851,20.7024682656985,20.3514338575539,20.556917413541,11499.8983186205,0.0,1.0
2021-03-09,23.83,23.97,23.83,23.9,12005,20.4028047465507,20.5226701542098,20.4028047465507,20.4627374503803,14021.5599548079,0.0,1.0
2021-03-10,24.0903,24.0903,23.9,24.0,4475,20.6256687866484,20.6256687866484,20.4627374503803,20.5483555987082,5226.69560997628,0.0,1.0
2021-03-11,24.7899,24.799,24.36,24.38,2435,21.2246533523507,21.2324446038486,20.8565809326889,20.8737045623544,2844.02319783068,0.0,1.0
2021-03-12,24.685,24.685,24.6,24.6,3623,21.1348399147547,21.1348399147547,21.0620644886759,21.0620644886759,4231.57948490371,0.0,1.0
2021-03-15,25.05,25.05,24.6,24.6,4809,21.4473461561517,21.4473461561517,21.0620644886759,21.0620644886759,5616.79981863151,0.0,1.0
2021-03-16,24.99,25.05,24.97,25.005,1564,21.3959752671549,21.4473461561517,21.3788516374894,21.4088179894041,1826.71551597831,0.0,1.0
2021-03-17,25.28,25.28,24.85,24.85,2044,21.644267897306,21.644267897306,21.2761098594958,21.2761098594958,2387.3443188361,0.0,1.0
2021-03-18,25.28,25.28,25.28,25.28,364,21.644267897306,21.644267897306,21.644267897306,21.644267897306,425.143508833825,0.0,1.0
2021-03-19,25.179,25.25,25.05,25.05,8583,21.5577935674948,21.6185824528076,21.4473461561517,21.4473461561517,10024.7437811009,0.0,1.0
2021-03-22,25.1399,25.14,25.06,25.06,740,21.5243168714985,21.5244024896469,21.4559079709845,21.4559079709845,864.302737739098,0.0,1.0
2021-03-23,24.62,24.77,24.5,24.5,4657,21.0791881183415,21.2076153408335,20.976446340348,20.976446340348,5439.26736439321,0.0,1.0
2021-03-24,24.25,24.5,24.25,24.5,6832,20.7624009695281,20.976446340348,20.7624009695281,20.976446340348,7979.61662734257,0.0,1.0
2021-03-25,24.09,24.28,24.09,24.2,14913,20.6254119322034,20.7880864140265,20.6254119322034,20.7195918953641,17418.036118788,0.0,1.0
2021-03-26,24.63,24.63,24.35,24.41,2003,21.0877499331743,21.0877499331743,20.8480191178561,20.8993900068528,2339.45727525866,0.0,1.0
2021-03-29,24.85,24.85,24.6,24.6,3784,21.2761098594958,21.2761098594958,21.0620644886759,21.0620644886759,4419.62372919559,0.0,1.0
2021-03-30,24.77,24.85,24.7,24.71,5161,21.2076153408335,21.2761098594958,21.1476826370039,21.1562444518367,6027.92760739387,0.0,1.0
2021-03-31,24.77,24.815,24.51,24.51,1334,21.2076153408335,21.246143507581,20.9850081551808,20.9850081551808,1558.08088127561,0.0,1.0
2021-04-01,24.65,24.8,24.65,24.8,3391,21.1048735628399,21.2333007853318,21.1048735628399,21.2333007853318,3960.60889685578,0.0,1.0
2021-04-05,24.78,24.85,24.74,24.74,2283,21.2161771556663,21.2761098594958,21.1819298963351,21.1819298963351,2666.49074359237,0.0,1.0
2021-04-06,24.85,25.0,24.78,24.79,5706,21.2761098594958,21.4045370819877,21.2161771556663,21.224738970499,6664.474893972,0.0,1.0
2021-04-07,24.61,24.76,24.6,24.71,13980,21.0706263035087,21.1990535260007,21.0620644886759,21.1562444518367,16328.3138832332,0.0,1.0
2021-04-08,25.045,25.06,24.89,24.89,514,21.4430652487353,21.4559079709845,21.310357118827,21.310357118827,600.340009726886,0.0,1.0
2021-04-09,24.7,24.79,24.7,24.75,987,21.1476826370039,21.224738970499,21.1476826370039,21.1904917111679,1152.79297587633,0.0,1.0
2021-04-12,24.59,24.655,24.5223,24.655,1107,21.0535026738431,21.1091544702563,20.9955391874251,21.1091544702563,1292.95017659078,0.0,1.0
2021-04-13,24.7968,24.8899,24.7216,24.84,1007,21.2305610045853,21.3102715006787,21.1661761570427,21.267548044663,1176.15250932875,0.0,1.0
2021-04-14,24.7338,24.9484,24.7313,24.8,3229,21.1766215711387,21.3603581174505,21.1744811174305,21.2333007853318,3771.39667589128,0.0,1.0
2021-04-15,24.8684,24.95,24.76,24.76,1847,21.2918635987882,21.3617280078238,21.1990535260007,21.1990535260007,2157.25291432987,0.0,1.0
2021-04-16,24.92,24.92,24.71,24.86,1503,21.3360425633254,21.3360425633254,21.1562444518367,21.2846716743286,1755.46893894846,0.0,1.0
2021-04-19,24.7628,24.84,24.705,24.84,1204,21.2014508341538,21.267548044663,21.1519635444203,21.267548044663,1406.24391383496,0.0,1.0
2021-04-20,24.7246,24.78,24.72,24.73,3790,21.1687447014926,21.2161771556663,21.1648062666695,21.1733680815023,4426.63158923131,0.0,1.0
2021-04-21,24.71,24.74,24.7,24.7,1814,21.1562444518367,21.1819298963351,21.1476826370039,21.1476826370039,2118.7096841334,0.0,1.0
2021-04-22,24.56,24.62,24.48,24.62,6627,21.0278172293448,21.0791881183415,20.9593227106824,21.0791881183415,7740.18140945537,0.0,1.0
2021-04-23,24.76,24.8,24.581,24.581,1734,21.1990535260007,21.2333007853318,21.0457970404936,21.0457970404936,2025.27155032377,0.0,1.0
2021-04-26,24.536,24.59,24.48,24.55,5482,21.0072688737461,21.0535026738431,20.9593227106824,21.019255414512,6402.84811930502,0.0,1.0
2021-04-27,24.13,24.45,24.13,24.33,3788,20.6596591915346,20.933637266184,20.6596591915346,20.8308954881905,4424.29563588607,0.0,1.0
2021-04-28,24.38,24.38,24.16,24.16,15438,20.8737045623544,20.8737045623544,20.685344636033,20.685344636033,18031.2238719138,0.0,1.0
2021-04-29,24.48,24.5,24.39,24.5,1385,20.9593227106824,20.976446340348,20.8822663771872,20.976446340348,1617.64769157925,0.0,1.0
2021-04-30,24.1275,24.24,24.07,24.24,4960,20.6575187378264,20.7538391546953,20.6082883025378,20.7538391546953,5793.16429619717,0.0,1.0
2021-05-03,24.2748,24.2748,24.15,24.15,1877,20.7836342703134,20.7836342703134,20.6767828212002,20.6767828212002,2192.29221450849,0.0,1.0
2021-05-04,24.14,24.14,24.0,24.0,973,20.6682210063674,20.6682210063674,20.5483555987082,20.5483555987082,1136.44130245965,0.0,1.0
2021-05-05,24.3673,24.375,24.2993,24.2993,1256,20.8628310575168,20.869423654938,20.8046107166538,20.8046107166538,1466.97870081122,0.0,1.0
2021-05-06,24.5814,24.7,24.51,24.7,1603,21.0461395130869,21.1476826370039,20.9850081551808,21.1476826370039,1872.2666062105,0.0,1.0
2021-05-07,24.8683,24.92,24.8101,24.88,2760,21.2917779806398,21.3360425633254,21.241948218313,21.3017953039942,3223.61561643231,0.0,1.0
2021-05-10,24.8257,24.96,24.72,24.72,2900,21.2553046494521,21.3702898226566,21.1648062666695,21.1648062666695,3387.13235059916,0.0,1.0
2021-05-11,24.75,24.8496,24.32,24.32,2284,21.1904917111679,21.2757673869025,20.8223336733577,20.8223336733577,2667.65872026499,0.0,1.0
2021-05-12,24.02,24.46,24.02,24.46,3658,20.5654792283738,20.9421990810168,20.5654792283738,20.9421990810168,4272.45866844543,0.0,1.0
2021-05-13,24.26,24.37,24.19,24.26,5014,20.7709627843609,20.8651427475217,20.7110300805313,20.7709627843609,5856.23503651869,0.0,1.0
2021-05-14,24.6432,24.65,24.51,24.51,2328,21.0990515287536,21.1048735628399,20.9850081551808,20.9850081551808,2719.04969386029,0.0,1.0
2021-05-17,24.5383,24.585,24.5383,24.54,1467,21.0092380911576,21.0492217664267,21.0092380911576,21.0106935996792,1713.42177873413,0.0,1.0
2021-05-18,24.88,24.88,24.88,24.88,425,21.3017953039942,21.3017953039942,21.3017953039942,21.3017953039942,496.39008586367,0.0,1.0
2021-05-19,24.8102,24.83,24.59,24.59,2738,21.2420338364613,21.2589862298302,21.0535026738431,21.0535026738431,3197.92012963465,0.0,1.0
2021-05-20,24.7388,24.7388,24.63,24.65,535,21.1809024785551,21.1809024785551,21.0877499331743,21.1048735628399,624.867519851915,0.0,1.0
2021-05-21,24.5703,24.6199,24.52,24.6199,569,21.0366358986225,21.0791025001932,20.9935699700136,21.0791025001932,664.578726721009,0.0,1.0
2021-05-24,24.7807,24.79,24.54,24.54,2308,21.2167764827045,21.224738970499,21.0106935996792,21.0106935996792,2695.69016040789,0.0,1.0
2021-05-25,24.8194,24.8194,24.79,24.79,524,21.2499107061075,21.2499107061075,21.224738970499,21.224738970499,612.019776453088,0.0,1.0
2021-05-26,24.82,24.82,24.82,24.82,380,21.2504244149974,21.2504244149974,21.2504244149974,21.2504244149974,443.831135595752,0.0,1.0
2021-05-27,24.91,24.969,24.84,24.84,869,21.3274807484926,21.3779954560061,21.267548044663,21.267548044663,1014.97172850713,0.0,1.0
2021-05-28,24.88,24.92,24.82,24.82,2683,21.3017953039942,21.3360425633254,21.2504244149974,21.2504244149974,3133.68141264053,0.0,1.0
2021-06-01,25.32,25.32,25.2,25.2,7463,21.6785151566372,21.6785151566372,21.5757733786436,21.5757733786436,8716.60990776604,0.0,1.0
2021-06-02,25.53,25.53,25.37,25.37,6717,21.8583132681259,21.8583132681259,21.7213242308012,21.7213242308012,7845.29930999122,0.0,1.0
2021-06-03,25.53,25.53,25.53,25.53,219,21.8583132681259,21.8583132681259,21.8583132681259,21.8583132681259,255.786891303867,0.0,1.0
2021-06-04,25.4944,25.5,25.3797,25.5,1309,21.8278332073211,21.8326278236275,21.729629191189,21.8326278236275,1528.88146446011,0.0,1.0
2021-06-07,25.55,25.55,25.55,25.55,427,21.8754368977915,21.8754368977915,21.8754368977915,21.8754368977915,498.72603920891,0.0,1.0
2021-06-08,25.5322,25.5322,25.52,25.52,267,21.8601968673891,21.8601968673891,21.8497514532931,21.8497514532931,311.849771589647,0.0,1.0
2021-06-09,25.5463,25.59,25.5,25.59,265,21.8722690263033,21.9096841571227,21.8326278236275,21.9096841571227,309.513818244406,0.0,1.0
2021-06-10,25.2635,25.33,25.2635,25.27,929,22.2125660624661,22.2710352232378,22.2125660624661,22.2182810932182,1056.59973881443,0.680259,1.0
2021-06-11,25.3672,25.3672,25.31,25.33,948,22.3037427838499,22.3037427838499,22.2534505132313,22.2710352232378,1078.20942130902,0.0,1.0
2021-06-14,25.4875,25.59,25.485,25.57,1589,22.409514814539,22.4996364533223,22.4073167257882,22.4820517433158,1807.25186757387,0.0,1.0
2021-06-15,25.18,25.21,25.08,25.21,2556,22.139149898189,22.1655269631987,22.0512263481565,22.1655269631987,2907.07097137748,0.0,1.0
2021-06-16,25.0,25.4,25.0,25.4,4983,21.9808875081304,22.3325817082605,21.9808875081304,22.3325817082605,5667.42357213382,0.0,1.0
2021-06-17,25.28,25.389,25.28,25.389,1016,22.2270734482215,22.3229101177569,22.2270734482215,22.3229101177569,1155.54933760545,0.0,1.0
2021-06-18,24.69,25.11,24.69,25.11,1471,21.7083245030296,22.0776034131662,21.7083245030296,22.0776034131662,1673.04436576537,0.0,1.0
2021-06-21,24.7,24.7,24.6,24.6,2886,21.7171168580329,21.7171168580329,21.6291933080003,21.6291933080003,3282.3970357572,0.0,1.0
2021-06-22,24.7,24.7,24.7,24.7,151,21.7171168580329,21.7171168580329,21.7171168580329,21.7171168580329,171.740108246479,0.0,1.0
2021-06-23,24.7,24.7,24.7,24.7,86,21.7171168580329,21.7171168580329,21.7171168580329,21.7171168580329,97.812247080776,0.0,1.0
2021-06-24,25.0138,25.0138,24.91,24.91,705,21.9930209580349,21.9930209580349,21.9017563131012,21.9017563131012,801.832955720317,0.0,1.0
2021-06-25,24.91,24.979,24.9,24.979,1770,21.9017563131012,21.9624235626236,21.8929639580979,21.9624235626236,2013.1125271276,0.0,1.0
2021-06-28,24.879,24.879,24.771,24.8,2072,21.8745000125911,21.8745000125911,21.779542578556,21.8050404080654,2356.59274362056,0.0,1.0
2021-06-29,24.6329,24.6329,24.57,24.57,189,21.658120155961,21.658120155961,21.6028162429906,21.6028162429906,214.95947323566,0.0,1.0
2021-06-30,24.6329,24.6329,24.6329,24.6329,165,21.658120155961,21.658120155961,21.658120155961,21.658120155961,187.663032189862,0.0,1.0
2021-07-01,24.34,24.57,24.25,24.57,2683,21.4005920779158,21.6028162429906,21.3214608828865,21.6028162429906,3051.51463857817,0.0,1.0
2021-07-02,24.54,24.54,24.3001,24.3001,1257,21.5764391779808,21.5764391779808,21.3655105814528,21.3655105814528,1429.65109977367,0.0,1.0
2021-07-06,23.99,24.31,23.99,24.31,1364,21.092859652802,21.374215012906,21.092859652802,21.374215012906,1551.34773276952,0.0,1.0
2021-07-07,24.18,24.18,23.95,24.03,1629,21.2599143978638,21.2599143978638,21.057690232789,21.128029072815,1852.74593598354,0.0,1.0
2021-07-08,23.7803,23.87,23.66,23.73,3796,20.9084839683838,20.9873513927629,20.8027119376946,20.8642584227174,4317.38709207704,0.0,1.0
2021-07-09,23.97,24.05,23.87,23.87,954,21.0752749427955,21.1456137828215,20.9873513927629,20.9873513927629,1085.03353157047,0.0,1.0
2021-07-12,24.17,24.17,23.98,23.98,1700,21.2511220428605,21.2511220428605,21.0840672977987,21.0840672977987,1933.49790741069,0.0,1.0
2021-07-13,24.0952,24.15,24.0952,24.15,1519,21.1853552274362,21.233537332854,21.1853552274362,21.233537332854,1727.63724785696,0.0,1.0
2021-07-14,24.2719,24.32,24.23,24.23,3983,21.3407161403436,21.3830073679093,21.30387617288,21.30387617288,4530.07186189224,0.0,1.0
2021-07-15,24.3527,24.45,24.28,24.45,783,21.4117583687699,21.4973079829516,21.3478379478963,21.4973079829516,890.54638911916,0.0,1.0
2021-07-16,24.3527,24.3527,24.3527,24.3527,135,21.4117583687699,21.4117583687699,21.4117583687699,21.4117583687699,153.542480882614,0.0,1.0
2021-07-19,23.6,23.95,23.6,23.95,1650,20.7499578076751,21.057690232789,20.7499578076751,21.057690232789,1876.63032189861,0.0,1.0
2021-07-20,23.5941,23.61,23.41,23.41,2960,20.7447703182232,20.7587501626784,20.5829030626133,20.5829030626133,3366.56106231509,0.0,1.0
2021-07-21,23.8032,23.8032,23.65,23.65,1905,20.9286184613412,20.9286184613412,20.7939195826914,20.7939195826914,2166.65500801022,0.0,1.0
2021-07-22,23.8207,23.8207,23.76,23.76,537,20.9440050825969,20.9440050825969,20.8906354877272,20.8906354877272,610.75786839973,0.0,1.0
2021-07-23,23.5664,23.62,23.5664,23.62,1126,20.7204154948642,20.7675425176816,20.7204154948642,20.7675425176816,1280.65802573202,0.0,1.0
2021-07-26,23.4544,23.5,23.41,23.5,2793,20.6219411188278,20.6620342576426,20.5829030626133,20.6620342576426,3176.62332670474,0.0,1.0
2021-07-27,23.4853,23.4853,23.29,23.415,1292,20.6491094957878,20.6491094957878,20.4773948025743,20.587299240115,1469.45840963213,0.0,1.0
2021-07-28,23.9529,23.9529,23.75,23.75,3437,21.0602400157399,21.0602400157399,20.8818431327239,20.8818431327239,3909.07782810032,0.0,1.0
2021-07-29,23.7334,23.85,23.7334,23.85,1023,20.8672478234185,20.9697666827564,20.8672478234185,20.9697666827564,1163.51079957714,0.0,1.0
2021-07-30,23.6403,23.84,23.62,23.84,1045,20.7853909983382,20.9609743277532,20.7675425176816,20.9609743277532,1188.53253720246,0.0,1.0
2021-08-02,23.94,23.99,23.92,23.99,1382,21.0488978777857,21.092859652802,21.0313131677792,21.092859652802,1571.82006355387,0.0,1.0
2021-08-03,23.8721,23.9,23.75,23.77,1337,20.9891977873136,21.0137284577727,20.8818431327239,20.8994278427304,1520.639236593,0.0,1.0
2021-08-04,23.81,23.82,23.7508,23.8014,2047,20.9345972627434,20.9433896177467,20.8825465211242,20.9270358374406,2328.15895086452,0.0,1.0
2021-08-05,23.74,23.74,23.67,23.67,1459,20.8730507777207,20.8730507777207,20.8115042926979,20.8115042926979,1659.39614524247,0.0,1.0
2021-08-06,23.32,23.3401,23.29,23.3,2501,20.5037718675841,20.5214445011406,20.4773948025743,20.4861871575776,2844.5166273142,0.0,1.0
2021-08-09,23.6,23.6,23.505,23.57,1505,20.7499578076751,20.7499578076751,20.6664304351442,20.7235807426654,1711.71432391359,0.0,1.0
2021-08-10,23.5262,23.54,23.48,23.48,1649,20.6850702277511,20.6972036776556,20.6444495476361,20.6444495476361,1875.49297018837,0.0,1.0
2021-08-11,23.7487,23.75,23.67,23.67,1147,20.8807001265735,20.8818431327239,20.8115042926979,20.8115042926979,1304.5424116471,0.0,1.0
2021-08-12,23.43,23.56,23.408,23.56,9491,20.6004877726198,20.7147883876621,20.5811445916127,20.7147883876621,10794.6050819029,0.0,1.0
2021-08-13,23.4456,23.4456,23.4,23.4,1007,20.6142038464249,20.6142038464249,20.5741107076101,20.5741107076101,1145.31317221328,0.0,1.0
2021-08-16,23.399,23.54,23.3744,23.54,1291,20.5732314721098,20.6972036776556,20.5516022788018,20.6972036776556,1468.32105792188,0.0,1.0
2021-08-17,23.07,23.15,23.03,23.15,810,20.2839629925028,20.3543018325288,20.2487935724898,20.3543018325288,921.254885295681,0.0,1.0
2021-08-18,23.0884,23.25,23.0884,23.1999,5122,20.3001409257087,20.4422253825613,20.3001409257087,20.398175683995,5825.5154598574,0.0,1.0
2021-08-19,22.805,22.86,22.805,22.86,1530,20.0509655849166,20.0993235374345,20.0509655849166,20.0993235374345,1740.14811666962,0.0,1.0
2021-08-20,22.99,22.99,22.99,22.99,446,20.2136241524767,20.2136241524767,20.2136241524767,20.2136241524767,507.258862767747,0.0,1.0
2021-08-23,23.611,23.611,23.49,23.51,774,20.7596293981787,20.7596293981787,20.6532419026394,20.6708266126459,880.310223726986,0.0,1.0
2021-08-24,23.8611,23.87,23.78,23.78,1815,20.97952619681,20.9873513927629,20.9082201977337,20.9082201977337,2064.29335408848,0.0,1.0
2021-08-25,23.9487,23.9487,23.8,23.8,1842,21.0565472266385,21.0565472266385,20.9258049077402,20.9258049077402,2095.001850265,0.0,1.0
2021-08-26,23.6849,23.809,23.6849,23.809,1330,20.8246049016527,20.9337180272431,20.8246049016527,20.9337180272431,1512.67777462131,0.0,1.0
2021-08-27,23.9989,23.9989,23.9473,23.9473,171,21.1006848487549,21.1006848487549,21.0553162969381,21.0553162969381,194.48714245131,0.0,1.0
2021-08-30,24.2867,24.2867,24.2297,24.23,358,21.3537288257485,21.3537288257485,21.3036124022299,21.30387617288,407.171912266486,0.0,1.0
2021-08-31,24.4349,24.45,24.37,24.37,646,21.4840315268967,21.4973079829516,21.4269691429256,21.4269691429256,734.729204816061,0.0,1.0
2021-09-01,24.6158,24.6158,24.47,24.47,2277,21.6430852289055,21.6430852289055,21.5148926929581,21.5148926929581,2589.74984422008,0.0,1.0
2021-09-02,24.7,24.7,24.69,24.69,768,21.7171168580329,21.7171168580329,21.7083245030296,21.7083245030296,873.486113465535,0.0,1.0
2021-09-03,24.7,24.7,24.7,24.7,34,21.7171168580329,21.7171168580329,21.7171168580329,21.7171168580329,38.6699581482138,0.0,1.0
2021-09-07,25.1004,25.1004,24.86,24.86,1156,22.0691627523631,22.0691627523631,21.8577945380849,21.8577945380849,1314.77857703927,0.0,1.0
2021-09-08,24.8738,25.26,24.84,25.26,2562,21.8699279879894,22.209488738215,21.8402098280784,22.209488738215,2913.89508163893,0.0,1.0
2021-09-09,24.88,24.88,24.88,24.88,140,21.8753792480914,21.8753792480914,21.8753792480914,21.8753792480914,159.229239433822,0.0,1.0
2021-09-10,24.6179,25.0,24.5822,25.0,1494,21.6449316234562,21.9808875081304,21.6135429160946,21.9808875081304,1699.20345510092,0.0,1.0
2021-09-13,24.9406,25.02,24.9,24.9,1774,21.9286609194111,21.9984722181369,21.8929639580979,21.8929639580979,2017.66193396857,0.0,1.0
2021-09-14,24.75,24.8059,24.7263,24.7263,895,21.7610786330491,21.8102278975173,21.7402407516914,21.7402407516914,1017.92978066622,0.0,1.0
2021-09-15,24.7576,24.7576,24.62,24.62,528,21.7677608228516,21.7677608228516,21.6467780180069,21.6467780180069,600.521703007556,0.0,1.0
2021-09-16,24.5243,24.53,24.39,24.49,6142,21.5626351806257,21.5676468229776,21.4445538529321,21.5324774029646,6985.61420430381,0.0,1.0
2021-09-17,24.4081,24.4081,24.395,24.395,251,21.4604680154879,21.4604680154879,21.4489500304337,21.4489500304337,285.475279270638,0.0,1.0
2021-09-20,23.8504,23.8504,23.72,23.74,1720,20.9701183769566,20.9701183769566,20.8554660677142,20.8730507777207,1956.24494161552,0.0,1.0
2021-09-21,24.34,24.44,24.25,24.3672,1673,21.4005920779158,21.4885156279483,21.3214608828865,21.4245072835246,1902.78941123417,0.0,1.0
2021-09-22,24.735,24.875,24.68,24.775,7302,21.7478901005443,21.8709830705898,21.6995321480264,21.7830595205573,8304.94218818402,0.0,1.0
2021-09-23,25.27,25.27,25.2,25.2,5923,22.2182810932182,22.2182810932182,22.1567346081955,22.1567346081955,6736.53417976091,0.0,1.0
2021-09-24,24.975,25.03,24.8818,25.03,1178,21.9589066206223,22.0072645731402,21.876961871992,22.0072645731402,1339.80031466459,0.0,1.0
2021-09-27,24.86,24.92,24.82,24.82,2700,21.8577945380849,21.9105486681044,21.8226251180719,21.8226251180719,3070.84961765227,0.0,1.0
2021-09-28,24.921,25.08,24.921,25.08,3867,21.9114279036047,22.0512263481565,21.9114279036047,22.0512263481565,4398.13906350421,0.0,1.0
2021-09-29,24.6176,24.75,24.6176,24.75,565,21.6446678528061,21.7610786330491,21.6446678528061,21.7610786330491,642.603716286494,0.0,1.0
2021-09-30,25.0,25.0001,25.0,25.0001,818,21.9808875081304,21.9809754316805,21.9808875081304,21.9809754316805,930.353698977616,0.0,1.0
2021-10-01,24.93,24.93,24.93,24.93,299,21.9193410231077,21.9193410231077,21.9193410231077,21.9193410231077,340.068161362233,0.0,1.0
2021-10-04,24.57,24.94,24.41,24.88,13576,21.6028162429906,21.9281333781109,21.4621385629386,21.8753792480914,15440.6868182397,0.0,1.0
2021-10-05,24.99,24.99,24.85,24.87,1696,21.9720951531272,21.9720951531272,21.8490021830817,21.8665868930882,1928.94850056972,0.0,1.0
2021-10-06,24.91,24.9828,24.76,24.795,5149,21.9017563131012,21.9657646575248,21.7698709880524,21.8006442305638,5856.2239560339,0.0,1.0
2021-10-07,24.955,24.99,24.87,24.87,2472,21.9413219106158,21.9720951531272,21.8665868930882,21.8665868930882,2811.53342771719,0.0,1.0
2021-10-08,24.77,24.82,24.68,24.82,3245,21.7786633430556,21.8226251180719,21.6995321480264,21.8226251180719,3690.70629973394,0.0,1.0
2021-10-11,24.44,24.8,24.38,24.57,16555,21.4885156279483,21.8050404080654,21.4357614979288,21.6028162429906,18828.8575630494,0.0,1.0
2021-10-12,24.5893,24.655,24.58,24.655,381,21.6197854881469,21.6775512605182,21.6116085979938,21.6775512605182,433.331001602043,0.0,1.0
2021-10-13,24.76,24.8706,24.76,24.76,6182,21.7698709880524,21.8671144343884,21.7698709880524,21.7698709880524,7031.10827271346,0.0,1.0
2021-10-14,24.8653,24.8653,24.85,24.85,640,21.8624544862366,21.8624544862366,21.8490021830817,21.8490021830817,727.905094554614,0.0,1.0
2021-10-15,24.9673,24.9673,24.92,24.93,1286,21.9521365072698,21.9521365072698,21.9105486681044,21.9193410231077,1462.63429937068,0.0,1.0
2021-10-18,25.02,25.02,24.81,24.82,12095,21.9984722181369,21.9984722181369,21.8138327630686,21.8226251180719,13756.268935372,0.0,1.0
2021-10-19,24.995,25.159,24.995,25.159,278,21.9764913306288,22.1206859526821,21.9764913306288,22.1206859526821,316.18377544716,0.0,1.0
2021-10-20,24.99,25.0899,24.92,25.0899,697,21.9720951531272,22.0599307796097,21.9105486681044,22.0599307796097,792.734142038383,0.0,1.0
2021-10-21,24.72,24.72,24.72,24.72,776,21.7347015680394,21.7347015680394,21.7347015680394,21.7347015680394,882.584927147467,0.0,1.0
2021-10-22,24.3098,24.46,24.175,24.45,3175,21.374039165806,21.5061003379548,21.2555182203621,21.4973079829516,3611.09168001702,0.0,1.0
2021-10-25,24.6422,24.7,24.56,24.56,400,21.6662970461141,21.7171168580329,21.5940238879873,21.5940238879873,454.940684096633,0.0,1.0
2021-10-26,24.3459,24.5,24.3,24.495,929,21.4057795673677,21.5412697579678,21.3654226579028,21.5368735804662,1056.59973881443,0.0,1.0
2021-10-27,24.26,24.3711,24.26,24.35,1067,21.3302532378898,21.4279363019759,21.3302532378898,21.409384432919,1213.55427482777,0.0,1.0
2021-10-28,24.2769,24.29,24.2,24.29,813,21.3451123178453,21.3566303028995,21.2774991078703,21.3566303028995,924.666940426406,0.0,1.0
2021-10-29,24.1081,24.34,24.107,24.34,2325,21.1966973653904,21.4005920779158,21.19573020634,21.4005920779158,2644.34272631168,0.0,1.0
2021-11-01,24.295,24.295,24.03,24.03,2035,21.3610264804012,21.3610264804012,21.128029072815,21.128029072815,2314.51073034162,0.0,1.0
2021-11-02,23.7926,24.0,23.74,23.91,5081,20.9192985650378,21.1016520078052,20.8730507777207,21.0225208127759,5778.88403973747,0.0,1.0
2021-11-03,24.13,24.13,23.78,23.78,2110,21.2159526228475,21.2159526228475,20.9082201977337,20.9082201977337,2399.81210860974,0.0,1.0
2021-11-04,23.97,23.97,23.97,23.97,548,21.0752749427955,21.0752749427955,21.0752749427955,21.0752749427955,623.268737212386,0.0,1.0
2021-11-05,23.99,23.9941,23.9,23.98,1493,21.092859652802,21.0964645183533,21.0137284577727,21.0840672977987,1698.06610339068,0.0,1.0
2021-11-08,24.22,24.22,24.02,24.02,1875,21.2950838178768,21.2950838178768,21.1192367178117,21.1192367178117,2132.53445670296,0.0,1.0
2021-11-09,24.36,24.3845,24.32,24.38,7825,21.4181767879223,21.4397180576803,21.3830073679093,21.4357614979288,8899.77713264039,0.0,1.0
2021-11-10,23.98,24.33,23.95,24.33,12383,21.0840672977987,21.3917997229125,21.057690232789,21.3917997229125,14083.8262279215,0.0,1.0
2021-11-11,24.0843,24.0843,24.05,24.05,3113,21.1757715604826,21.1757715604826,21.1456137828215,21.1456137828215,3540.57587398205,0.0,1.0
2021-11-12,24.045,24.1196,24.045,24.08,1948,21.1412176053199,21.2068085736441,21.1412176053199,21.1719908478312,2215.5611315506,0.0,1.0
2021-11-15,24.01,24.11,23.8317,24.11,12590,21.1104443628085,21.198367912841,20.9536766731005,21.198367912841,14319.2580319415,0.0,1.0
2021-11-16,23.73,23.88,23.73,23.88,824,20.8642584227174,20.9961437477662,20.8642584227174,20.9961437477662,937.177809239065,0.0,1.0
2021-11-17,23.82,23.89,23.7801,23.89,1810,20.9433896177467,21.0049361027694,20.9083081212837,21.0049361027694,2058.60659553726,0.0,1.0
2021-11-18,23.51,23.65,23.51,23.65,1618,20.6708266126459,20.7939195826914,20.6708266126459,20.7939195826914,1840.23506717088,0.0,1.0
2021-11-19,23.625,23.625,23.58,23.61,1158,20.7719386951833,20.7719386951833,20.7323730976686,20.7587501626784,1317.05328045975,0.0,1.0
2021-11-22,23.64,23.72,23.45,23.72,11836,20.7851272276881,20.8554660677142,20.6180724826263,20.8554660677142,13461.6948424194,0.0,1.0
2021-11-23,23.4566,23.4566,23.2609,23.45,2839,20.6238754369285,20.6238754369285,20.4518090495148,20.6180724826263,3228.94150537585,0.0,1.0
2021-11-24,23.62,23.62,23.38,23.38,1274,20.7675425176816,20.7675425176816,20.5565259976036,20.5565259976036,1448.98607884778,0.0,1.0
2021-11-26,23.0313,23.28,22.83,23.28,1112,20.2499365786402,20.4686024475711,20.0729464724247,20.4686024475711,1264.73510178864,0.0,1.0
2021-11-29,22.81,23.29,22.81,23.29,11813,20.0553617624182,20.4773948025743,20.0553617624182,20.4773948025743,13435.5357530838,0.0,1.0
2021-11-30,22.57,22.57,22.47,22.47,966,19.8443452423402,19.8443452423402,19.7564216923076,19.7564216923076,1098.68175209337,0.0,1.0
2021-12-01,22.889,22.9,22.8637,22.9,1697,20.1248213669439,20.1344929574475,20.1025767087857,20.1344929574475,1930.08585227997,0.0,1.0
2021-12-02,22.945,23.0391,22.81,23.0,3873,20.1740585549621,20.2567946155427,20.0553617624182,20.22241650748,4404.96317376565,0.0,1.0
2021-12-03,23.4051,23.4191,23.26,23.26,3309,20.5785948086617,20.5909041056663,20.4510177375646,20.4510177375646,3763.49680918941,0.0,1.0
2021-12-06,23.58,23.61,23.3,23.45,16891,20.7323730976686,20.7587501626784,20.4861871575776,20.6180724826263,19211.0077376906,0.0,1.0
2021-12-07,23.626,23.71,23.51,23.565,2338,20.7728179306836,20.8466737127109,20.6708266126459,20.7191845651638,2659.12829854482,0.0,1.0
2021-12-08,23.97,23.97,23.955,23.955,322,21.0752749427955,21.0752749427955,21.0620864102906,21.0620864102906,366.227250697789,0.0,1.0
2021-12-09,24.0252,24.14,24.015,24.14,674,21.1238087424134,21.2247449778507,21.1148405403101,21.2247449778507,766.575052702828,0.0,1.0
2021-12-10,24.09,24.105,24.025,24.025,2577,21.1807832028345,21.1939717353394,21.1236328953133,21.1236328953133,2930.95535729256,0.0,1.0
2021-12-13,23.77,23.99,23.65,23.99,16822,21.1507581897339,21.3465161536271,21.0439811185194,21.3465161536271,18905.1823302525,0.285851,1.0
2021-12-14,23.68,23.68,23.44,23.47,7492,21.070675386323,21.070675386323,20.8571212438941,20.8838155116977,8419.78516337247,0.0,1.0
2021-12-15,23.6199,23.6199,23.51,23.55,997,21.0171978698231,21.0171978698231,20.9194078687692,20.9550002258407,1120.46527067303,0.0,1.0
2021-12-16,24.08,24.08,23.91,23.91,3192,21.4265989570379,21.4265989570379,21.2753314394841,21.2753314394841,3587.28700500333,0.0,1.0
2021-12-17,24.04,24.1,23.7988,23.88,4185,21.3910065999664,21.4443951355737,21.1763846868254,21.2486371716805,4703.2569285523,0.0,1.0
2021-12-20,23.68,23.75,23.4128,23.75,11935,21.070675386323,21.1329620111981,20.8329184410855,21.1329620111981,13412.9919814269,0.0,1.0
2021-12-21,23.68,23.68,23.68,23.68,746,21.070675386323,21.070675386323,21.070675386323,21.070675386323,838.382238637996,0.0,1.0
2021-12-22,23.81,23.81,23.69,23.691,1492,21.1863505468054,21.1863505468054,21.0795734755909,21.0804632845177,1676.76447727599,0.0,1.0
2021-12-23,24.2708,24.2708,24.15,24.1586,5306,21.596374500269,21.596374500269,21.488885581913,21.4965379386834,5963.0779600713,0.0,1.0
2021-12-27,24.6,24.71,24.43,24.45,14661,21.8892995989673,21.9871785809139,21.7380320814135,21.7558282599492,16476.5710464768,0.0,1.0
2021-12-28,24.4,24.4,24.24,24.4,3915,21.7113378136099,21.7113378136099,21.5689683853239,21.7113378136099,4399.82099767794,0.0,1.0
2021-12-29,24.145,24.2515,24.03,24.25,1058,21.4844365372791,21.579201187982,21.3821085106986,21.5778664745918,1189.01931431501,0.0,1.0
2021-12-30,24.51,24.5299,24.28,24.28,4252,21.8092167955565,21.8269239931995,21.6045607423954,21.6045607423954,4778.55399288036,0.0,1.0
2021-12-31,24.49,24.49,24.43,24.45,3895,21.7914206170207,21.7914206170207,21.7380320814135,21.7558282599492,4377.34426205763,0.0,1.0
2022-01-03,24.66,24.76,24.4853,24.72,17522,21.9426881345746,22.0316690272533,21.7872385150648,21.9960766701818,19691.8680769637,0.0,1.0
2022-01-04,24.3,24.54,24.25,24.54,2315,21.6223569209311,21.8359110633601,21.5778664745918,21.8359110633601,2601.68214805223,0.0,1.0
2022-01-05,23.8804,24.13,23.8804,24.03,1871,21.2489930952512,21.4710894033773,21.2489930952512,21.3821085106986,2102.69861728108,0.0,1.0
2022-01-06,23.7447,23.779,23.7305,23.75,957,21.1282460238862,21.158766470075,21.1156107371258,21.1329620111981,1075.51179943239,0.0,1.0
2022-01-07,23.72,23.85,23.72,23.85,2583,21.1062677433945,21.2219429038769,21.1062677433945,21.2219429038769,2902.87040536453,0.0,1.0
2022-01-10,23.61,23.72,23.48,23.72,17871,21.0083887614479,21.1062677433945,20.8927136009656,21.1062677433945,20084.0871135384,0.0,1.0
2022-01-11,23.86,23.86,23.67,23.67,2121,21.2308409931447,21.2308409931447,21.0617772970552,21.0617772970552,2383.65781253511,0.0,1.0
2022-01-12,24.18,24.18,23.899,23.96,1670,21.5155798497167,21.5155798497167,21.2655435412894,21.3198218858235,1876.80742429685,0.0,1.0
2022-01-13,23.89,24.1,23.89,24.1,4055,21.2575352609484,21.4443951355737,21.2575352609484,21.4443951355737,4557.15814702019,0.0,1.0
2022-01-14,24.0865,24.0865,23.9313,23.94,1412,21.4323827150621,21.4323827150621,21.2942843696247,21.3020257072877,1586.8575347947,0.0,1.0
2022-01-18,24.24,24.24,23.657,23.92,16685,21.5689683853239,21.5689683853239,21.0502097810069,21.284229528752,18751.2166912533,0.0,1.0
2022-01-19,24.22,24.23,24.04,24.09,9121,21.5511722067882,21.560070296056,21.3910065999664,21.4354970463058,10250.5152796476,0.0,1.0
2022-01-20,24.09,24.2335,24.0627,24.11,4498,21.4354970463058,21.5631846272998,21.4112052626045,21.4532932248416,5055.01784101033,0.0,1.0
2022-01-21,23.7397,23.965,23.7397,23.82,4329,21.1237969792522,21.3242709304574,21.1237969792522,21.1952486360732,4865.08942501861,0.0,1.0
2022-01-24,24.35,24.35,23.05,23.49,11776,21.6668473672705,21.6668473672705,20.510095762447,20.9016116902334,13234.3019332454,0.0,1.0
2022-01-25,23.21,23.385,23.08,23.25,4590,20.652465190733,20.8081817529208,20.5367900302506,20.6880575478045,5158.4108248638,0.0,1.0
2022-01-26,23.42,23.6016,23.42,23.53,1592,20.8393250653583,21.0009143664629,20.8393250653583,20.9372040473049,1789.1481553776,0.0,1.0
2022-01-27,23.395,23.55,23.395,23.55,980,20.8170798421886,20.9550002258407,20.8170798421886,20.9550002258407,1101.36004539576,0.0,1.0
2022-01-28,23.479,23.479,23.211,23.211,2573,20.8918237920388,20.8918237920388,20.6533549996598,20.6533549996598,2891.63203755437,0.0,1.0
2022-01-31,24.19,24.19,23.64,23.72,12998,21.5244779389845,21.5244779389845,21.0350830292515,21.1062677433945,14607.630479647,0.0,1.0
2022-02-01,24.06,24.06,24.06,24.06,870,21.4088027785022,21.4088027785022,21.4088027785022,21.4088027785022,977.737999483989,0.0,1.0
2022-02-02,24.14,24.14,24.0013,24.07,2472,21.4799874926452,21.4799874926452,21.3565709944998,21.4177008677701,2778.12452267175,0.0,1.0
2022-02-03,23.9602,24.06,23.93,23.93,1342,21.3199998476088,21.4088027785022,21.2931276180198,21.2931276180198,1508.18896012358,0.0,1.0
2022-02-04,23.9853,24.07,23.88,23.9,1141,21.3423340516712,21.4177008677701,21.2486371716805,21.2664333502162,1282.29776713935,0.0,1.0
2022-02-07,24.19,24.27,24.14,24.14,11181,21.5244779389845,21.5956626531275,21.4799874926452,21.4799874926452,12565.6190485408,0.0,1.0
2022-02-08,24.36,24.36,24.36,24.36,748,21.6757454565384,21.6757454565384,21.6757454565384,21.6757454565384,840.629912200027,0.0,1.0
2022-02-09,24.81,25.11,24.73,24.73,2591,22.0761594735927,22.3431021516288,22.0049747594497,22.0049747594497,2911.86109961266,0.0,1.0
2022-02-10,25.06,25.2036,25.06,25.12,1386,22.2986117052895,22.4263882671761,22.2986117052895,22.3520002408967,1557.63777848828,0.0,1.0
2022-02-11,24.92,25.08,24.92,25.08,1946,22.1740384555393,22.3164078838252,22.1740384555393,22.3164078838252,2186.98637585729,0.0,1.0
2022-02-14,24.51,24.63,24.32,24.6,13398,21.8092167955565,21.915993866771,21.6401530994669,21.8892995989673,15057.1651920534,0.0,1.0
2022-02-15,24.79,24.79,24.76,24.76,1079,22.0583632950569,22.0583632950569,22.0316690272533,22.0316690272533,1212.61988671635,0.0,1.0
2022-02-16,24.88,24.88,24.88,24.88,434,22.1384460984678,22.1384460984678,22.1384460984678,22.1384460984678,487.745162960978,0.0,1.0
2022-02-17,24.7413,24.7413,24.71,24.71,1847,22.0150296003224,22.0150296003224,21.9871785809139,21.9871785809139,2075.7265345367,0.0,1.0
2022-02-18,24.66,24.66,24.66,24.66,412,21.9426881345746,21.9426881345746,21.9426881345746,21.9426881345746,463.020753778624,0.0,1.0
2022-02-22,24.58,24.7,24.24,24.52,18726,21.8715034204316,21.9782804916461,21.5689683853239,21.8181148848244,21044.9675613071,0.0,1.0
2022-02-23,24.06,24.5,24.04,24.5,6747,21.4088027785022,21.8003187062886,21.3910065999664,21.8003187062886,7582.52676151549,0.0,1.0
2022-02-24,23.38,23.38,22.8501,23.35,12098,20.8037327082868,20.8037327082868,20.3322229579823,20.7770384404832,13596.1773767326,0.0,1.0
2022-02-25,24.35,24.35,23.79,23.86,2779,21.6668473672705,21.6668473672705,21.1685543682696,21.2308409931447,3123.14241444369,0.0,1.0
2022-02-28,23.88,24.28,23.3,24.28,17602,21.2486371716805,21.6045607423954,20.7325479941439,21.6045607423954,19781.775019445,0.0,1.0
2022-03-01,23.37,23.67,23.24,23.59,8492,20.794834619019,21.0617772970552,20.6791594585366,20.9905925829122,9543.62194438853,0.0,1.0
2022-03-02,23.71,23.71,22.39,23.12,5896,21.0973696541266,21.0973696541266,19.9228218707674,20.5723823873221,6626.14166087082,0.0,1.0
2022-03-03,22.75,23.18,22.52,23.18,7228,20.2431530844108,20.6257709229294,20.0384970312498,20.6257709229294,8123.09225318424,0.0,1.0
2022-03-04,22.21,22.74,22.065,22.45,9131,19.7626562639457,20.234254995143,19.6336339695616,19.9762104063747,10261.7536474578,0.0,1.0
2022-03-07,22.0,22.74,21.33,22.4,22422,19.5757963893204,20.234254995143,18.9796244083729,19.9317199600353,25198.6683039425,0.0,1.0
2022-03-08,21.65,21.73,21.37,21.45,4358,19.2643632649448,19.3355479790878,19.0152167654444,19.0864014795874,4897.68069166808,0.0,1.0
2022-03-09,22.14,22.28,21.75,22.04,4517,19.7003696390706,19.8249428888208,19.3533441576236,19.6113887463919,5076.37073984963,0.0,1.0
2022-03-10,21.74,22.05,21.57,21.99,3928,19.3444460683557,19.6202868356597,19.1931785508018,19.5668983000525,4414.43087583115,0.0,1.0
2022-03-11,21.37,21.98,21.37,21.98,2894,19.0152167654444,19.5580002107846,19.0152167654444,19.5580002107846,3252.38364426053,0.0,1.0
2022-03-14,20.76,21.7,20.56,21.22,19407,18.4724333201041,19.3088537112842,18.2944715347467,18.8817454264263,21810.3004091791,0.0,1.0
2022-03-15,20.24,20.42,20.0,20.42,5207,18.0097326781747,18.1698982849965,17.7961785357458,18.1698982849965,5851.81811875074,0.0,1.0
2022-03-16,21.3301,21.44,20.95,21.44,7418,18.9797133892656,19.0775033903195,18.6414970161937,19.0775033903195,8336.62124157726,0.0,1.0
2022-03-17,21.4152,21.4152,21.09,21.24,4698,19.0554361289352,19.0554361289352,18.7660702659439,18.899541604962,5279.78519721353,0.0,1.0
2022-03-18,22.08,22.08,21.4,21.4,3240,19.6469811034634,19.6469811034634,19.041911033248,19.041911033248,3641.23117049209,0.0,1.0
2022-03-21,22.14,22.2,21.89,22.11,17520,19.7003696390706,19.7537581746778,19.4779174073738,19.673675371267,19689.6204034017,0.0,1.0
2022-03-22,22.49,22.49,22.38,22.42,2318,20.0118027634461,20.0118027634461,19.9139237814995,19.949516138571,2605.05365839528,0.0,1.0
2022-03-23,22.16,22.25,22.06,22.07,2995,19.7181658176063,19.7982486210172,19.6291849249276,19.6380830141955,3365.89115914316,0.0,1.0
2022-03-24,22.83,22.83,22.4,22.4,3136,20.3143377985538,20.3143377985538,19.9317199600353,19.9317199600353,3524.35214526643,0.0,1.0
2022-03-25,22.58,22.6,22.45,22.45,1346,20.091885566857,20.1096817453928,19.9762104063747,19.9762104063747,1512.68430724764,0.0,1.0
2022-03-28,22.75,23.08,22.61,22.88,14376,20.2431530844108,20.5367900302506,20.1185798346606,20.3588282448932,16156.2775638872,0.0,1.0
2022-03-29,22.93,23.11,22.8001,22.99,6529,20.4033186912326,20.5634842980543,20.2877325116429,20.4567072268398,7337.53034325397,0.0,1.0
2022-03-30,22.95,23.1,22.95,23.04,2161,20.4211148697683,20.5545862087864,20.4211148697683,20.5011976731792,2428.61128377575,0.0,1.0
2022-03-31,22.9919,23.06,22.87,22.87,1999,20.4583978638007,20.5189938517149,20.3499301556253,20.3499301556253,2246.54972525114,0.0,1.0
2022-04-01,23.8,24.5,23.495,24.5,3035,21.1774524575375,21.8003187062886,20.9060607348674,21.8003187062886,3410.8446303838,0.0,1.0
2022-04-04,23.93,23.99,23.83,23.98,13112,21.2931276180198,21.3465161536271,21.2041467253411,21.3376180643592,14735.7478726829,0.0,1.0
2022-04-05,23.41,23.76,23.41,23.76,3287,20.8304269760905,21.141860100466,20.8304269760905,21.141860100466,3694.05149919985,0.0,1.0
2022-04-06,23.42,23.43,23.2,23.39,9307,20.8393250653583,20.8482231546262,20.6435671014651,20.8126307975547,10459.5489209167,0.0,1.0
2022-04-07,22.88,23.06,22.88,23.06,2643,20.3588282448932,20.5189938517149,20.3588282448932,20.5189938517149,2970.3006122255,0.0,1.0
2022-04-08,23.13,23.1501,23.1,23.1,2633,20.58128047659,20.5991656360184,20.5545862087864,20.5545862087864,2959.06224441534,0.0,1.0
2022-04-11,22.93,23.22,22.83,23.22,13651,20.4033186912326,20.6613632800009,20.3143377985538,20.6613632800009,15341.4958976505,0.0,1.0
2022-04-12,22.855,23.05,22.76,23.05,1552,20.3365830217235,20.510095762447,20.2520511736787,20.510095762447,1744.19468413696,0.0,1.0
2022-04-13,23.12,23.15,23.12,23.15,823,20.5723823873221,20.5990766551258,20.5723823873221,20.5990766551258,924.917670776235,0.0,1.0
2022-04-14,23.25,23.26,23.16,23.26,2096,20.6880575478045,20.6969556370724,20.6079747443936,20.6969556370724,2355.5618930097,0.0,1.0
2022-04-18,23.01,23.09,22.87,23.07,6636,20.4745034053755,20.5456881195185,20.3499301556253,20.5278919409828,7457.78087882272,0.0,1.0
2022-04-19,23.11,23.12,22.92,22.95,12875,20.5634842980543,20.5723823873221,20.3944206019647,20.4211148697683,14469.398555582,0.0,1.0
2022-04-20,22.75,22.86,22.67,22.86,2276,20.2431530844108,20.3410320663574,20.1719683702679,20.3410320663574,2557.8525135926,0.0,1.0
2022-04-21,22.01,22.79,22.01,22.58,2574,19.5846944785883,20.2787454414823,19.5846944785883,20.091885566857,2892.75587433538,0.0,1.0
2022-04-22,22.25,22.52,22.13,22.45,4729,19.7982486210172,20.0384970312498,19.6914715498027,19.9762104063747,5314.62413742504,0.0,1.0
2022-04-25,21.99,22.14,21.63,22.14,13801,19.5668983000525,19.7003696390706,19.2465670864091,19.7003696390706,15510.0714148029,0.0,1.0
2022-04-26,21.4,21.5,21.4,21.48,2578,19.041911033248,19.1308919259267,19.041911033248,19.113095747391,2897.25122145945,0.0,1.0
2022-04-27,21.95,21.95,21.62,21.64,5611,19.531305942981,19.531305942981,19.2376689971412,19.255465175677,6305.84817828123,0.0,1.0
2022-04-28,22.13,22.14,21.87,21.93,2783,19.6914715498027,19.7003696390706,19.460121228838,19.5135097644453,3127.63776156775,0.0,1.0
2022-04-29,22.11,22.44,21.93,22.41,1191,19.673675371267,19.9673123171068,19.5135097644453,19.9406180493032,1338.48960619015,0.0,1.0
2022-05-02,21.75,21.92,21.43,21.92,15714,19.3533441576236,19.5046116751774,19.0686053010516,19.5046116751774,17659.9711768866,0.0,1.0
2022-05-03,21.8891,21.8891,21.8891,21.8891,7,19.4771165793397,19.4771165793397,19.4771165793397,19.4771165793397,7.86685746711254,0.0,1.0
2022-05-04,22.35,22.35,21.74,21.74,1203,19.8872295136959,19.8872295136959,19.3444460683557,19.3444460683557,1351.97564756235,0.0,1.0
2022-05-05,21.5,21.75,21.34,21.75,2955,19.1308919259267,19.3533441576236,18.9885224976408,19.3533441576236,3320.93768790252,0.0,1.0
2022-05-06,21.09,21.24,21.09,21.24,1373,18.7660702659439,18.899541604962,18.7660702659439,18.899541604962,1543.02790033508,0.0,1.0
2022-05-09,20.7,21.27,20.6,21.27,15082,18.4190447844969,18.9262358727657,18.3300638918182,18.9262358727657,16949.7063312845,0.0,1.0
2022-05-10,19.81,21.0499,19.81,20.95,73660,17.6271148396562,18.7303889279798,17.6271148396562,18.6414970161937,82781.8172896444,0.0,1.0
2022-05-11,20.62,21.02,20.62,20.83,2430,18.3478600703539,18.7037836410688,18.3478600703539,18.5347199449792,2730.92337786908,0.0,1.0
2022-05-12,20.92,21.01,20.7735,20.8,6138,18.6148027483901,18.694885551801,18.4844457406158,18.5080256771756,6898.1101618767,0.0,1.0
2022-05-13,21.4,21.54,20.93,20.93,3675,19.041911033248,19.1664842829982,18.623700837658,18.623700837658,4130.10017023409,0.0,1.0
2022-05-16,21.74,21.79,21.56,21.57,9913,19.3444460683557,19.388936514695,19.184280461534,19.1931785508018,11140.5940102124,0.0,1.0
2022-05-17,22.3019,22.36,22.12,22.15,6690,19.8444297043175,19.8961276029638,19.6825734605349,19.7092677283385,7518.46806499756,0.0,1.0
2022-05-18,21.96,22.44,21.78,22.34,6510,19.5402040322489,19.9673123171068,19.3800384254272,19.8783314244281,7316.17744441467,0.0,1.0
2022-05-19,22.67,22.67,22.29,22.37,5559,20.1719683702679,20.1719683702679,19.8338409780887,19.9050256922317,6247.40866566837,0.0,1.0
2022-05-20,22.24,22.53,22.24,22.44,4511,19.7893505317493,20.0473951205176,19.7893505317493,19.9673123171068,5069.62771916354,0.0,1.0
2022-05-23,22.94,22.97,22.72,22.92,12697,20.4122167805004,20.438911048304,20.2164588166072,20.3944206019647,14269.3556085612,0.0,1.0
2022-05-24,22.63,22.63,22.565,22.6,1022,20.1363760131964,20.1363760131964,20.0785384329552,20.1096817453928,1148.56119019843,0.0,1.0
2022-05-25,22.88,22.88,22.69,22.69,3256,20.3588282448932,20.3588282448932,20.1897645488036,20.1897645488036,3659.21255898835,0.0,1.0
2022-05-26,23.27,23.28,22.94,23.0074,1902,20.7058537263402,20.7147518156081,20.4122167805004,20.4721899021659,2137.53755749259,0.0,1.0
2022-05-27,23.03,23.15,23.0238,23.0238,2087,20.4922995839113,20.5990766551258,20.4867827685652,20.4867827685652,2345.44736198056,0.0,1.0
2022-05-31,23.59,23.79,23.45,23.79,11942,20.9905925829122,21.1685543682696,20.8660193331619,21.1685543682696,13420.858838894,0.0,1.0
2022-06-01,23.355,23.42,23.3,23.42,1332,20.7814874851172,20.8393250653583,20.7325479941439,20.8393250653583,1496.95059231341,0.0,1.0
2022-06-02,23.67,23.719,23.6076,23.6076,1059,21.0617772970552,21.1053779344677,21.0062532200236,21.0062532200236,1190.14315109603,0.0,1.0
2022-06-03,23.56,23.56,23.45,23.45,1078,20.9638983151086,20.9638983151086,20.8660193331619,20.8660193331619,1211.49604993533,0.0,1.0
2022-06-06,23.28,23.62,23.19,23.62,12348,20.7147518156081,21.0172868507158,20.6346690121973,21.0172868507158,13877.1365719866,0.0,1.0
2022-06-07,23.21,23.24,23.1,23.1,317,20.652465190733,20.6791594585366,20.5545862087864,20.5545862087864,356.256259582097,0.0,1.0
2022-06-08,23.31,23.31,23.1401,23.23,1858,20.7414460834117,20.7414460834117,20.5902675467506,20.6702613692687,2088.08873912788,0.0,1.0
2022-06-09,22.5,22.81,22.5,22.8,5481,20.2922732065963,20.5718556374427,20.2922732065963,20.5628368493509,6077.31320904512,0.305203,1.0
2022-06-10,22.1,22.1,22.0401,22.0401,641,19.9315216829235,19.9315216829235,19.8774991422535,19.8774991422535,710.73850884837,0.0,1.0
2022-06-13,21.74,22.07,21.57,21.92,12525,19.6068453116179,19.904465318648,19.453525914057,19.7691834972707,13887.6752313976,0.0,1.0
2022-06-14,21.885,21.94,21.83,21.83,1603,19.7376177389493,19.7872210734543,19.6880144044443,19.6880144044443,1777.40067033376,0.0,1.0
2022-06-15,21.99,22.08,21.79,21.87,4599,19.8323150139134,19.9134841067398,19.651939252077,19.7240895568116,5099.35476161258,0.0,1.0
2022-06-16,21.3153,21.4999,21.29,21.4999,1230,19.2238173813583,19.3903042095333,19.200999847486,19.3903042095333,1363.8196035624,0.0,1.0
2022-06-17,21.21,21.39,21.21,21.305,2855,19.1288495427514,19.2911877284042,19.1288495427514,19.2145280296237,3165.61379526069,0.0,1.0
2022-06-21,21.67,21.74,21.53,21.68,13094,19.5437137949752,19.6068453116179,19.4174507616897,19.552732583067,14518.5803975984,0.0,1.0
2022-06-22,21.42,21.52,21.3601,21.39,1824,19.3182440926797,19.4084319735979,19.2642215520097,19.2911877284042,2022.44468040472,0.0,1.0
2022-06-23,21.22,21.35,21.19,21.35,5798,19.1378683308433,19.2551125760369,19.1108119665678,19.2551125760369,6428.80167597948,0.0,1.0
2022-06-24,21.56,21.62,21.56,21.62,1280,19.4445071259651,19.4986198545161,19.4445071259651,19.4986198545161,1419.25942484543,0.0,1.0
2022-06-27,22.58,22.58,21.7,21.84,11307,20.3644235113308,20.3644235113308,19.5707701592506,19.6970331925361,12537.1611849431,0.0,1.0
2022-06-28,21.9,22.19,21.9,22.19,7489,19.751145921087,20.0126907757498,19.751145921087,20.0126907757498,8303.7764317714,0.0,1.0
2022-06-29,21.82,21.96,21.74,21.74,2960,19.6789956163525,19.805258649638,19.6068453116179,19.6068453116179,3282.03741995503,0.0,1.0
2022-06-30,21.8227,21.8227,21.77,21.8,1057,19.6814306891373,19.6814306891373,19.6339016758934,19.6609580401688,1171.99782192313,0.0,1.0
2022-07-01,21.7112,21.7112,21.59,21.65,3182,19.5808712019135,19.5808712019135,19.4715634902406,19.5256762187915,3528.19022645166,0.0,1.0
2022-07-05,21.82,21.82,21.21,21.41,15981,19.6789956163525,19.6789956163525,19.1288495427514,19.3092253045878,17719.6756784802,0.0,1.0
2022-07-06,21.22,21.24,21.12,21.15,4723,19.1378683308433,19.1559059070269,19.047680449925,19.0747368142005,5236.84551839446,0.0,1.0
2022-07-07,21.61,21.65,21.61,21.65,1369,19.4896010664243,19.5256762187915,19.4896010664243,19.5256762187915,1517.9423067292,0.0,1.0
2022-07-08,21.67,21.75,21.64,21.64,8103,19.5437137949752,19.6158640997097,19.5166574306997,19.5166574306997,8984.5774371269,0.0,1.0
2022-07-11,21.28,21.42,21.205,21.35,13398,19.1919810593942,19.3182440926797,19.1243401487055,19.2551125760369,14855.6545109992,0.0,1.0
2022-07-12,22.46,22.46,21.13,21.15,3251,20.256198054229,20.256198054229,19.0566992380169,19.0747368142005,3604.69717982224,0.0,1.0
2022-07-13,21.05,21.14,20.96,21.03,2307,18.9845489332823,19.0657180261087,18.9033798404559,18.9665113570987,2557.99335399874,0.0,1.0
2022-07-14,20.66,20.85,20.554,20.85,2303,18.6328161977013,18.8041731714459,18.537217043928,18.8041731714459,2553.5581682961,0.0,1.0
2022-07-15,20.56,20.65,20.35,20.65,4451,18.5426283167831,18.6237974096095,18.3532337668549,18.6237974096095,4935.25289061482,0.0,1.0
2022-07-18,20.96,21.19,20.95,21.1,12975,18.9033798404559,19.1108119665678,18.8943610523641,19.0296428737414,14386.6336229448,0.0,1.0
2022-07-19,21.05,21.05,21.05,21.05,93,18.9845489332823,18.9845489332823,18.9845489332823,18.9845489332823,103.118067586425,0.0,1.0
2022-07-20,20.8169,20.82,20.75,20.75,402,18.774320982862,18.7771168071704,18.7139852905277,18.7139852905277,445.736163115514,0.0,1.0
2022-07-21,20.8588,20.8588,20.8099,20.83,320,18.8121097049667,18.8121097049667,18.7680078311977,18.7861355952622,354.814856211355,0.0,1.0
2022-07-22,20.49,20.63,20.49,20.63,1023,18.4794968001403,18.6057598334258,18.4794968001403,18.6057598334258,1134.29874345068,0.0,1.0
2022-07-25,20.77,20.95,20.74,20.84,13956,18.7320228667113,18.8943610523641,18.7049665024359,18.7951543833541,15474.3629165178,0.0,1.0
2022-07-26,20.63,20.9,20.6,20.86,4949,18.6057598334258,18.849267111905,18.5787034691504,18.8131919595377,5487.43351059375,0.0,1.0
2022-07-27,21.1,21.1,20.76,20.94,4314,19.0296428737414,19.0296428737414,18.7230040786195,18.8853422642723,4783.34778029934,0.0,1.0
2022-07-28,21.19,21.23,20.93,21.23,1808,19.1108119665678,19.1468871189351,18.8763234761805,19.1468871189351,2004.70393759416,0.0,1.0
2022-07-29,20.81,20.94,20.81,20.91,2083,18.7680980190786,18.8853422642723,18.7680980190786,18.8582858999968,2309.62295465079,0.0,1.0
2022-08-01,21.0,21.02,20.795,20.82,12482,18.9394549928232,18.9574925690068,18.7545698369409,18.7771168071704,13839.9969850942,0.0,1.0
2022-08-02,21.71,21.71,20.57,20.65,2599,19.5797889473425,19.5797889473425,18.5516471048749,18.6237974096095,2881.7619102916,0.0,1.0
2022-08-03,20.59,20.61,20.37,20.52,6435,18.5696846810586,18.5877222572422,18.3712713430385,18.5065531644158,7135.10499912521,0.0,1.0
2022-08-04,20.92,20.92,20.8367,20.8367,1538,18.8673046880886,18.8673046880886,18.7921781832838,18.7921781832838,1705.32890266583,0.0,1.0
2022-08-05,20.89,20.95,20.85,20.86,1253,18.8402483238132,18.8943610523641,18.8041731714459,18.8131919595377,1389.32192135259,0.0,1.0
2022-08-08,21.32,21.35,21.13,21.27,15881,19.2280562117615,19.2551125760369,19.0566992380169,19.1829622713024,17608.7960359141,0.0,1.0
2022-08-09,21.05,21.23,21.05,21.21,3797,18.9845489332823,19.1468871189351,18.9845489332823,19.1288495427514,4210.10002823286,0.0,1.0
2022-08-10,21.24,21.33,21.24,21.3,1576,19.1559059070269,19.2370749998533,19.1559059070269,19.2100186355778,1747.46316684092,0.0,1.0
2022-08-11,21.17,21.32,21.14,21.32,7316,19.0927743903842,19.2280562117615,19.0657180261087,19.2280562117615,8111.95465013209,0.0,1.0
2022-08-12,21.59,21.64,21.36,21.36,8564,19.4715634902406,19.5166574306997,19.2641313641287,19.2641313641287,9495.7325893564,0.0,1.0
2022-08-15,21.63,21.64,21.48,21.61,11980,19.5076386426079,19.5166574306997,19.3723568212306,19.4896010664243,13283.3811794126,0.0,1.0
2022-08-16,21.635,21.66,21.635,21.66,879,19.5121480366538,19.5346950068834,19.5121480366538,19.5346950068834,974.632058155567,0.0,1.0
2022-08-17,21.79,21.79,21.671,21.68,314,19.651939252077,19.651939252077,19.5446156737844,19.552732583067,348.162077657393,0.0,1.0
2022-08-18,21.69,21.76,21.63,21.7,1169,19.5617513711588,19.6248828878016,19.5076386426079,19.5707701592506,1296.18302159711,0.0,1.0
2022-08-19,21.65,21.73,21.645,21.73,3955,19.5256762187915,19.5978265235261,19.5211668247456,19.5978265235261,4385.28986348723,0.0,1.0
2022-08-22,21.71,21.75,21.59,21.75,11977,19.5797889473425,19.6158640997097,19.4715634902406,19.6158640997097,13280.0547901356,0.0,1.0
2022-08-23,21.88,21.91,21.69,21.69,2045,19.7331083449034,19.7601647091789,19.5617513711588,19.5617513711588,2267.48869047569,0.0,1.0
2022-08-24,21.7998,21.9,21.74,21.89,1233,19.660777664407,19.751145921087,19.6068453116179,19.7421271329952,1367.14599283938,0.0,1.0
2022-08-25,22.19,22.19,22.09,22.09,7169,20.0126907757498,20.0126907757498,19.9225028948316,19.9225028948316,7948.96157556004,0.0,1.0
2022-08-26,21.86,22.12,21.86,22.12,1646,19.7150707687198,19.9495592591071,19.7150707687198,19.9495592591071,1825.07891663716,0.0,1.0
2022-08-29,21.96,22.11,21.85,21.95,11533,19.805258649638,19.9405404710153,19.7060519806279,19.7962398615462,12787.7491771424,0.0,1.0
2022-08-30,21.45,21.82,21.45,21.82,733,19.3453004569551,19.6789956163525,19.3453004569551,19.6789956163525,812.747780009137,0.0,1.0
2022-08-31,21.3833,21.52,21.3833,21.52,432,19.2851451403827,19.4084319735979,19.2851451403827,19.4084319735979,479.000055885329,0.0,1.0
2022-09-01,21.19,21.19,21.0916,21.0916,1557,19.1108119665678,19.1108119665678,19.0220670917443,19.0220670917443,1726.39603475338,0.0,1.0
2022-09-02,21.29,21.32,21.29,21.32,606,19.200999847486,19.2280562117615,19.200999847486,19.2280562117615,671.930633950254,0.0,1.0
2022-09-06,21.44,21.67,21.3,21.49,13918,19.3362816688633,19.5437137949752,19.2100186355778,19.3813756093224,15432.2286523426,0.0,1.0
2022-09-07,21.51,21.51,21.37,21.38,471,19.399413185506,19.399413185506,19.2731501522206,19.2821689403124,522.24311648609,0.0,1.0
2022-09-08,21.61,21.61,21.61,21.61,8,19.4896010664243,19.4896010664243,19.4896010664243,19.4896010664243,8.87037140528386,0.0,1.0
2022-09-09,21.7697,21.78,21.7475,21.78,502,19.6336311122506,19.6429204639852,19.6136094026868,19.6429204639852,556.615805681565,0.0,1.0
2022-09-12,22.1,22.11,21.92,22.06,12144,19.9315216829235,19.9405404710153,19.7691834972707,19.8954465305562,13465.2237932209,0.0,1.0
2022-09-13,21.33,21.6,21.31,21.6,4982,19.2370749998533,19.4805822783324,19.2190374236696,19.4805822783324,5524.02379264053,0.0,1.0
2022-09-14,21.4813,21.57,21.4813,21.57,367,19.3735292636825,19.453525914057,19.3735292636825,19.453525914057,406.928288217399,0.0,1.0
2022-09-15,20.99,21.23,20.99,21.23,3110,18.9304362047314,19.1468871189351,18.9304362047314,19.1468871189351,3448.35688380411,0.0,1.0
2022-09-16,20.93,20.93,20.75,20.75,963,18.8763234761805,18.8763234761805,18.7139852905277,18.7139852905277,1067.77095791105,0.0,1.0
2022-09-19,21.24,21.24,20.93,20.93,1233,19.1559059070269,19.1559059070269,18.8763234761805,18.8763234761805,1367.14599283938,0.0,1.0
2022-09-20,21.1637,21.17,21.095,21.17,1076,19.0870925538863,19.0927743903842,19.0251334796955,19.0927743903842,1193.06495401068,0.0,1.0
2022-09-21,21.08,21.22,21.03,21.075,1157,19.0116052975578,19.1378683308433,18.9665113570987,19.0070959035118,1282.87746448918,0.0,1.0
2022-09-22,21.0672,21.105,20.885,20.885,2600,19.0000612488002,19.0341522677873,18.8357389297673,18.8357389297673,2882.87070671727,0.0,1.0
2022-09-23,20.26,20.45,20.25,20.45,1026,18.2720646740285,18.4434216477731,18.2630458859367,18.4434216477731,1137.62513272766,0.0,1.0
2022-09-26,19.62,19.96,19.57,19.96,866,17.694862236152,18.0015010312739,17.6497682956929,18.0015010312739,960.217704621978,0.0,1.0
2022-09-27,19.49,19.72,19.49,19.7,3604,17.5776179909583,17.7850501170702,17.5776179909583,17.7670125408865,3996.10231808039,0.0,1.0
2022-09-28,19.5661,19.58,19.3,19.3,7293,17.646250968337,17.6587870837847,17.4062610172137,17.4062610172137,8086.45233234194,0.0,1.0
2022-09-29,18.99,19.17,18.925,19.17,2358,17.1266785863673,17.28901677202,17.0680564637704,17.28901677202,2614.54197170742,0.0,1.0
2022-09-30,18.9805,19.07,18.9805,19.02,1640,17.11811073768,17.1988288911018,17.11811073768,17.1537349506427,1818.4261380832,0.0,1.0
2022-10-03,19.56,19.56,18.97,18.97,927,17.640749507601,17.640749507601,17.1086410101836,17.1086410101836,1027.85428658727,0.0,1.0
2022-10-04,19.9,19.96,19.82,19.86,6271,17.9473883027229,18.0015010312739,17.8752379979884,17.9113131503557,6953.26238531692,0.0,1.0
2022-10-05,19.87,19.93,19.78,19.93,4183,17.9203319384475,17.9744446669984,17.8391628456211,17.9744446669984,4638.09544853781,0.0,1.0
2022-10-06,19.74,19.92,19.74,19.79,1989,17.8030876932538,17.9654258789066,17.8030876932538,17.8481816337129,2205.39609063871,0.0,1.0
2022-10-07,19.53,19.63,19.53,19.57,2003,17.6136931433256,17.7038810242438,17.6136931433256,17.6497682956929,2220.91924059795,0.0,1.0
2022-10-10,19.43,19.56,19.4,19.56,972,17.5235052624074,17.640749507601,17.4964488981319,17.640749507601,1077.75012574199,0.0,1.0
2022-10-11,19.15,19.26,19.15,19.26,356,17.2709791958364,17.3701858648464,17.2709791958364,17.3701858648464,394.731527535133,0.0,1.0
2022-10-12,18.9706,19.05,18.9706,19.05,376,17.1091821374691,17.1807913149182,17.1091821374691,17.1807913149182,416.907456048343,0.0,1.0
2022-10-13,19.29,19.29,18.79,18.79,694,17.3972422291219,17.3972422291219,16.9463028245309,16.9463028245309,769.504719408376,0.0,1.0
2022-10-14,19.08,19.18,19.08,19.14,1901,17.2078476791936,17.2980355601119,17.2078476791936,17.2619604077446,2107.82200518059,0.0,1.0
2022-10-17,19.43,19.5,19.27,19.27,603,17.5235052624074,17.5866367790501,17.3792046529382,17.3792046529382,668.604244673272,0.0,1.0
2022-10-18,19.77,19.83,19.54,19.74,1740,17.8301440575293,17.8842567860802,17.6227119314174,17.8030876932538,1929.30578064924,0.0,1.0
2022-10-19,19.81,19.81,19.69,19.7,402,17.8662192098965,17.8662192098965,17.7579937527947,17.7670125408865,445.736163115516,0.0,1.0
2022-10-20,19.8019,19.99,19.8019,19.99,3208,17.8589139915422,18.0285573955493,17.8589139915422,18.0285573955493,3557.01893351883,0.0,1.0
2022-10-21,20.34,20.34,20.05,20.05,561,18.344214978763,18.344214978763,18.0826701241002,18.0826701241002,622.034794795534,0.0,1.0
2022-10-24,19.71,19.79,19.57,19.76,5656,17.7760313289783,17.8481816337129,17.6497682956929,17.8211252694374,6271.35258353572,0.0,1.0
2022-10-25,19.74,19.771,19.6787,19.74,2441,17.8030876932538,17.8310459363385,17.7478025222509,17.8030876932538,2706.57207503725,0.0,1.0
2022-10-26,19.71,19.9386,19.64,19.7,4643,17.7760313289783,17.9822008247574,17.7128998123356,17.7670125408865,5148.14180434165,0.0,1.0
2022-10-27,19.78,19.88,19.76,19.76,2018,17.8391628456211,17.9293507265393,17.8211252694374,17.8211252694374,2237.55118698286,0.0,1.0
2022-10-28,19.7,19.7,19.6101,19.6101,875,17.7670125408865,17.7670125408865,17.6859336359411,17.6859336359411,970.196872452926,0.0,1.0
2022-10-31,19.57,19.57,19.12,19.17,3340,17.6497682956929,17.6497682956929,17.2439228315609,17.28901677202,3703.38006170601,0.0,1.0
2022-11-01,20.13,20.13,19.93,19.98,1678,18.1548204288348,18.1548204288348,17.9744446669984,18.0195386074575,1860.5604022583,0.0,1.0
2022-11-02,19.835,20.13,19.835,20.06,1379,17.8887661801261,18.1548204288348,17.8887661801261,18.0916889121921,1529.03027098581,0.0,1.0
2022-11-03,20.27,20.29,20.17,20.17,397,18.2810834621203,18.2991210383039,18.1908955812021,18.1908955812021,440.192180987213,0.0,1.0
2022-11-04,21.0,21.01,20.75,20.94,5065,18.9394549928232,18.948473780915,18.7139852905277,18.8853422642723,5616.05389597036,0.0,1.0
2022-11-07,20.66,21.2,20.66,21.2,1776,18.6328161977013,19.1198307546596,18.6328161977013,19.1198307546596,1969.22245197302,0.0,1.0
2022-11-08,20.67,20.76,20.52,20.56,2151,18.6418349857931,18.7230040786195,18.5065531644158,18.5426283167831,2385.02111159571,0.0,1.0
2022-11-09,20.57,20.67,20.51,20.67,1002,18.5516471048749,18.6418349857931,18.497534376324,18.6418349857931,1111.01401851181,0.0,1.0
2022-11-10,20.46,20.57,20.46,20.57,725,18.4524404358649,18.5516471048749,18.4524404358649,18.5516471048749,803.877408603851,0.0,1.0
2022-11-11,20.84,20.87,20.78,20.83,4669,18.7951543833541,18.8222107476295,18.7410416548031,18.7861355952622,5176.9705114088,0.0,1.0
2022-11-14,20.99,21.06,20.9121,20.9121,1142,18.9304362047314,18.9935677213741,18.8601798454961,18.8601798454961,1266.24551810427,0.0,1.0
2022-11-15,21.17,21.31,21.15,21.31,1155,19.0927743903842,19.2190374236696,19.0747368142005,19.2190374236696,1280.65987163786,0.0,1.0
2022-11-16,20.93,21.06,20.88,21.06,5215,18.8763234761805,18.9935677213741,18.8312295357213,18.9935677213741,5782.37335981942,0.0,1.0
2022-11-17,20.93,20.93,20.57,20.57,1372,18.8763234761805,18.8763234761805,18.5516471048749,18.5516471048749,1521.26869600618,0.0,1.0
2022-11-18,20.71,20.72,20.71,20.72,145,18.6779101381604,18.6869289262522,18.6779101381604,18.6869289262522,160.77548172077,0.0,1.0
2022-11-21,20.98,20.98,20.76,20.82,3130,18.9214174166396,18.9214174166396,18.7230040786195,18.7771168071704,3470.53281231731,0.0,1.0
2022-11-22,20.77,20.91,20.7601,20.88,2752,18.7320228667113,18.8582858999968,18.7230942665004,18.8312295357213,3051.40776341766,0.0,1.0
2022-11-23,21.03,21.03,20.88,20.88,614,18.9665113570987,18.9665113570987,18.8312295357213,18.8312295357213,680.801005355537,0.0,1.0
2022-11-25,21.08,21.14,21.08,21.14,221,19.0116052975578,19.0657180261087,19.0116052975578,19.0657180261087,245.044010070967,0.0,1.0
2022-11-28,21.01,21.16,20.92,20.92,1820,18.948473780915,19.0837556022923,18.8673046880886,18.8673046880886,2018.00949470209,0.0,1.0
2022-11-29,21.18,21.23,21.18,21.23,1782,19.101793178476,19.1468871189351,19.101793178476,19.1468871189351,1975.87523052698,0.0,1.0
2022-11-30,21.78,21.78,21.5,21.5,666,19.6429204639852,19.6429204639852,19.3903943974142,19.3903943974142,738.458419489884,0.0,1.0
2022-12-01,21.55,21.59,21.5,21.52,7179,19.4354883378733,19.4715634902406,19.3903943974142,19.4084319735979,7960.04953981664,0.0,1.0
2022-12-02,21.34,21.35,21.34,21.3401,2864,19.2460937879451,19.2551125760369,19.2460937879451,19.246183975826,3175.59296309163,0.0,1.0
2022-12-05,20.85,21.15,20.85,21.15,1591,18.8041731714459,19.0747368142005,18.8041731714459,19.0747368142005,1764.09511322583,0.0,1.0
2022-12-06,21.22,21.22,21.1,21.1,504,19.1378683308433,19.1378683308433,19.0296428737414,19.0296428737414,558.833398532883,0.0,1.0
2022-12-07,21.12,21.25,21.12,21.12,2312,19.047680449925,19.1649246951187,19.047680449925,19.047680449925,2563.53733612705,0.0,1.0
2022-12-08,21.1,21.1,21.1,21.1,332,19.0296428737414,19.0296428737414,19.0296428737414,19.0296428737414,368.120413319281,0.0,1.0
2022-12-09,21.12,21.19,21.12,21.19,591,19.047680449925,19.1108119665678,19.047680449925,19.1108119665678,655.298687565349,0.0,1.0
2022-12-12,20.95,20.97,20.801,20.801,1456,18.8943610523641,18.9123986285477,18.759981109796,18.759981109796,1614.40759576167,0.0,1.0
2022-12-13,20.81,20.92,20.76,20.9,692,19.0699803053609,19.1707827000552,19.0241610350453,19.152454991929,755.140790363153,0.334726,1.0
2022-12-14,20.8125,20.87,20.53,20.53,2211,19.0722712688767,19.1249634297396,18.8133923915934,18.8133923915934,2412.74029984527,0.0,1.0
2022-12-15,20.4,20.62,20.4,20.62,1171,18.6942622887728,18.8958670781615,18.6942622887728,18.8958670781615,1277.84662646713,0.0,1.0
2022-12-16,20.38,20.47,20.38,20.47,2855,18.6759345806465,18.7584092672147,18.6759345806465,18.7584092672147,3115.50138220637,0.0,1.0
2022-12-19,20.31,20.45,20.31,20.45,2074,18.6117876022047,18.7400815590884,18.6117876022047,18.7400815590884,2263.23988325604,0.0,1.0
2022-12-20,20.41,20.63,20.41,20.43,24591,18.7034261428359,18.9050309322246,18.7034261428359,18.7217538509622,26834.7791558097,0.0,1.0
2022-12-21,20.83,20.84,20.55,20.61,25291,19.0883080134871,19.0974718675503,18.8317200997197,18.8867032240984,27598.6498975066,0.0,1.0
2022-12-22,20.62,20.75,20.53,20.75,1447,18.8958670781615,19.0149971809821,18.8133923915934,19.0149971809821,1579.02994747903,0.0,1.0
2022-12-23,20.89,20.89,20.7485,20.7485,1837,19.1432911378659,19.1432911378659,19.0136226028727,19.0136226028727,2004.61507499583,0.0,1.0
2022-12-27,20.79,20.86,20.71,20.71,5247,19.0516525972346,19.1157995756765,18.9783417647296,18.9783417647296,5725.75683097612,0.0,1.0
2022-12-28,21.0669,21.18,21.04,21.04,6361,19.3053997162425,19.4090429056965,19.2807489488127,19.2807489488127,6941.4025541908,0.0,1.0
2022-12-29,21.06,21.24,21.03,21.15,6342,19.299076656939,19.4640260300752,19.2715850947496,19.3815513435071,6920.66891977329,0.0,1.0
2022-12-30,20.79,21.03,20.77,21.03,3624,19.0516525972346,19.2715850947496,19.0333248891084,19.2715850947496,3954.66795415618,0.0,1.0
2023-01-03,20.74,20.93,20.74,20.92,1535,19.005833326919,19.1799465541184,19.005833326919,19.1707827000552,1675.05941214948,0.0,1.0
2023-01-04,21.2769,21.31,21.0,21.0,2695,19.4978406515681,19.5281730085171,19.2440935325602,19.2440935325602,2940.90235553281,0.0,1.0
2023-01-05,21.4498,21.48,21.34,21.34,2620,19.6562836883195,19.6839585275902,19.5556645707064,19.5556645707064,2859.05906177958,0.0,1.0
2023-01-06,21.9,21.9,21.57,21.57,534,20.0688403982414,20.0688403982414,19.7664332141583,19.7664332141583,582.724251523012,0.0,1.0
2023-01-09,21.89,22.0,21.84,21.84,1346,20.0596765441783,20.1604789388726,20.0138572738626,20.0138572738626,1468.81431189133,0.0,1.0
2023-01-10,22.11,22.11,21.88,21.97,664,20.261281333567,20.261281333567,20.0505126901151,20.1329873766833,724.585960695281,0.0,1.0
2023-01-11,22.22,22.22,22.01,22.01,1828,20.3620837282614,20.3620837282614,20.1696427929358,20.1696427929358,1994.79387974544,0.0,1.0
2023-01-12,22.365,22.41,22.26,22.26,1053,20.4949596121766,20.5361969554607,20.3987391445138,20.3987391445138,1149.07984429538,0.0,1.0
2023-01-13,22.25,22.35,22.25,22.35,360,20.3895752904507,20.481213831082,20.3895752904507,20.481213831082,392.847810015514,0.0,1.0
2023-01-17,22.26,22.26,22.1,22.16,1480,20.3987391445138,20.3987391445138,20.2521174795039,20.3071006038826,1615.04099673045,0.0,1.0
2023-01-18,22.4,22.55,22.34,22.55,2520,20.5270331013976,20.6644909123444,20.4720499770188,20.6644909123444,2749.93467010859,0.0,1.0
2023-01-19,22.38,22.38,22.38,22.38,473,20.5087053932713,20.5087053932713,20.5087053932713,20.5087053932713,516.158372603718,0.0,1.0
2023-01-20,22.67,22.67,22.55,22.55,623,20.7744571611019,20.7744571611019,20.6644909123444,20.6644909123444,679.844960110182,0.0,1.0
2023-01-23,22.8,22.8,22.78,22.8,504,20.8935872639225,20.8935872639225,20.8752595557963,20.8935872639225,549.98693402172,0.0,1.0
2023-01-24,22.96,22.96,22.68,22.81,37088,21.0402089289325,21.0402089289325,20.7836210151651,20.9027511179857,40472.0543829316,0.0,1.0
2023-01-25,23.02,23.02,22.8001,22.87,11604,21.0951920533113,21.0951920533113,20.8936789024632,20.9577342423644,12662.7944095,0.0,1.0
2023-01-26,22.82,22.8615,22.79,22.79,3396,20.9119149720488,20.9499449664108,20.8844234098594,20.8844234098594,3705.86434114634,0.0,1.0
2023-01-27,22.74,22.7801,22.74,22.7801,166,20.8386041395438,20.8753511943369,20.8386041395438,20.8753511943369,181.14649017382,0.0,1.0
2023-01-30,22.14,22.17,22.07,22.17,13987,20.2887728957564,20.3162644579457,20.2246259173145,20.3162644579457,15263.2286630194,0.0,1.0
2023-01-31,22.205,22.205,22.1201,22.1201,1242,20.3483379471667,20.3483379471667,20.2705368261707,20.2705368261707,1355.32494455352,0.0,1.0
2023-02-01,22.39,22.39,22.39,22.39,67,20.5178692473345,20.5178692473345,20.5178692473345,20.5178692473345,73.1133424195538,0.0,1.0
2023-02-02,22.18,22.4,22.15,22.15,13665,20.3254283120089,20.5270331013976,20.2979367498195,20.2979367498195,14911.8481218388,0.0,1.0
2023-02-03,21.79,21.89,21.79,21.89,409,19.968038003547,20.0596765441783,19.968038003547,20.0596765441783,446.318761934293,0.0,1.0
2023-02-06,21.63,21.71,21.5503,21.56,1607,19.821416338537,19.894727171042,19.7483804216539,19.7572693600952,1753.62897415259,0.0,1.0
2023-02-07,21.79,21.79,21.53,21.618,11087,19.968038003547,19.968038003547,19.7297777979058,19.8104197136613,12098.6213045611,0.0,1.0
2023-02-08,21.91,21.91,21.8,21.8,863,20.0780042523045,20.0780042523045,19.9772018576101,19.9772018576101,941.743500120524,0.0,1.0
2023-02-09,21.77,21.77,21.77,21.77,101,19.9497102954208,19.9497102954208,19.9497102954208,19.9497102954208,110.215635587686,0.0,1.0
2023-02-10,21.85,21.85,21.84,21.84,325,20.0230211279258,20.0230211279258,20.0138572738626,20.0138572738626,354.654272930672,0.0,1.0
2023-02-13,22.02,22.12,21.78,21.78,1539,20.1788066469989,20.2704451876301,19.9588741494839,19.9588741494839,1679.42438781632,0.0,1.0
2023-02-14,22.03,22.03,22.03,22.03,119,20.187970501062,20.187970501062,20.187970501062,20.187970501062,129.858026088461,0.0,1.0
2023-02-15,21.69,21.74,21.69,21.74,1285,19.8763994629158,19.9222187332314,19.8763994629158,19.9222187332314,1402.24843297204,0.0,1.0
2023-02-16,21.78,21.78,21.745,21.745,300,19.9588741494839,19.9588741494839,19.926800660263,19.926800660263,327.373175012928,0.0,1.0
2023-02-17,21.726,21.79,21.7,21.7,417,19.909389337543,19.968038003547,19.8855633169789,19.8855633169789,455.048713267971,0.0,1.0
2023-02-21,21.63,21.7808,21.63,21.7808,948,19.821416338537,19.9596072578089,19.821416338537,19.9596072578089,1034.49923304085,0.0,1.0
2023-02-22,21.43,21.43,21.43,21.43,476,19.6381392572746,19.6381392572746,19.6381392572746,19.6381392572746,519.432104353845,0.0,1.0
2023-02-23,21.4,21.4,21.4,21.4,730,19.6106476950852,19.6106476950852,19.6106476950852,19.6106476950852,796.608059198125,0.0,1.0
2023-02-24,21.04,21.22,20.84,20.96,2621,19.2807489488127,19.445698321949,19.0974718675503,19.2074381163077,2860.15030569629,0.0,1.0
2023-02-27,21.09,21.24,21.011,21.24,449,19.3265682191283,19.4640260300752,19.2541737720297,19.4640260300752,489.968518602684,0.0,1.0
2023-02-28,21.08,21.08,21.08,21.08,17,19.3174043650652,19.3174043650652,19.3174043650652,19.3174043650652,18.551146584066,0.0,1.0
2023-03-01,21.22,21.29,21.14,21.25,4934,19.445698321949,19.5098453003908,19.372387489444,19.4731898841383,5384.19748504595,0.0,1.0
2023-03-02,21.46,21.46,21.32,21.38,1797,19.6656308194639,19.6656308194639,19.5373368625802,19.5923199869589,1960.96531832744,0.0,1.0
2023-03-03,21.5,21.5,21.5,21.5,103,19.7022862357164,19.7022862357164,19.7022862357164,19.7022862357164,112.398123421105,0.0,1.0
2023-03-06,21.49,21.74,21.49,21.705,4034,19.6931223816533,19.9222187332314,19.6931223816533,19.8901452440105,4402.07796000717,0.0,1.0
2023-03-07,21.1735,21.1735,21.14,21.14,105,19.4030864005554,19.4030864005554,19.372387489444,19.372387489444,114.580611254525,0.0,1.0
2023-03-08,21.3247,21.38,21.32,21.32,1140,19.5416438739899,19.5923199869589,19.5373368625802,19.5373368625802,1244.01806504912,0.0,1.0
2023-03-09,21.0629,21.1861,21.0629,21.1861,1382,19.3017341746173,19.414632856675,19.3017341746173,19.414632856675,1508.09909289289,0.0,1.0
2023-03-10,20.85,21.07,20.85,21.005,1419,19.1066357216134,19.3082405110021,19.1066357216134,19.2486754595918,1548.47511781115,0.0,1.0
2023-03-13,20.76,20.9,20.76,20.83,1992,19.0241610350453,19.152454991929,19.0241610350453,19.0883080134871,2173.75788208584,0.0,1.0
2023-03-14,20.71,20.89,20.71,20.89,2113,18.9783417647296,19.1432911378659,18.9783417647296,19.1432911378659,2305.79839600773,0.0,1.0
2023-03-15,20.74,20.74,20.56,20.59,790,19.005833326919,19.005833326919,18.8408839537828,18.8683755159722,862.082694200711,0.0,1.0
2023-03-16,20.92,21.01,20.84,20.84,1109,19.1707827000552,19.2532573866234,19.0974718675503,19.0974718675503,1210.18950363113,0.0,1.0
2023-03-17,20.8397,20.96,20.8397,20.96,3562,19.0971969519284,19.2074381163077,19.0971969519284,19.2074381163077,3887.01083132016,0.0,1.0
2023-03-20,20.78,20.78,20.78,20.78,74,19.0424887431715,19.0424887431715,19.0424887431715,19.0424887431715,80.7520498365223,0.0,1.0
2023-03-21,20.89,20.94,20.85,20.92,4906,19.1432911378659,19.1891104081815,19.1066357216134,19.1707827000552,5353.64265537808,0.0,1.0
2023-03-22,21.11,21.27,21.09,21.09,1071,19.3448959272546,19.4915175922646,19.3265682191283,19.3265682191283,1168.72223479615,0.0,1.0
2023-03-23,20.78,21.06,20.78,21.06,368,19.0424887431715,19.299076656939,19.0424887431715,19.299076656939,401.577761349192,0.0,1.0
2023-03-24,20.74,20.74,20.67,20.69,1434,19.005833326919,19.005833326919,18.9416863484771,18.9600140566034,1564.8437765618,0.0,1.0
2023-03-27,20.92,20.92,20.75,20.75,593,19.1707827000552,19.1707827000552,19.0149971809821,19.0149971809821,647.107642608889,0.0,1.0
2023-03-28,21.3312,21.39,21.3,21.3199,535,19.5476003791309,19.6014838410221,19.519009154454,19.5372452240396,583.815495439722,0.0,1.0
2023-03-29,21.3751,21.44,21.37,21.415,990,19.587829698468,19.6473031113377,19.5831561328958,19.6243934761799,1080.33147754266,0.0,1.0
2023-03-30,21.51,21.6199,21.45,21.49,7074,19.7114500897796,19.8121608459333,19.6564669654008,19.6931223816533,7719.45946680483,0.0,1.0
2023-03-31,21.36,21.42,21.36,21.37,1903,19.5739922788327,19.6289754032114,19.5739922788327,19.5831561328958,2076.63717349867,0.0,1.0
2023-04-03,21.27,21.36,21.22,21.26,10003,19.4915175922646,19.5739922788327,19.445698321949,19.4823537382015,10915.7128988477,0.0,1.0
2023-04-04,21.38,21.42,21.32,21.3919,462,19.5923199869589,19.6289754032114,19.5373368625802,19.6032249732941,504.154689519911,0.0,1.0
2023-04-05,21.28,21.45,21.2401,21.45,1529,19.5006814463277,19.6564669654008,19.4641176686158,19.6564669654008,1668.51194864922,0.0,1.0
2023-04-06,21.24,21.31,21.24,21.27,916,19.4640260300752,19.5281730085171,19.4640260300752,19.4915175922646,999.579427706141,0.0,1.0
2023-04-10,21.41,21.41,21.25,21.25,1374,19.6198115491483,19.6198115491483,19.4731898841383,19.4731898841383,1499.36914155921,0.0,1.0
2023-04-11,21.7,21.7758,21.57,21.57,4145,19.8855633169789,19.9550253307774,19.7664332141583,19.7664332141583,4523.20603476196,0.0,1.0
2023-04-12,21.73,21.83,21.68,21.83,1212,19.9130548791683,20.0046934197995,19.8672356088527,20.0046934197995,1322.58762705223,0.0,1.0
2023-04-13,22.0,22.05,21.985,22.05,1598,20.1604789388726,20.2062982091882,20.1467331577779,20.2062982091882,1743.8077789022,0.0,1.0
2023-04-14,21.76,21.8982,21.75,21.75,1642,19.9405464413577,20.06719090451,19.9313825872945,19.9313825872945,1791.82251123742,0.0,1.0
2023-04-17,21.83,21.89,21.83,21.88,531,20.0046934197995,20.0596765441783,20.0046934197995,20.0505126901151,579.450519772883,0.0,1.0
2023-04-18,21.54,21.75,21.54,21.75,787,19.7389416519689,19.9313825872945,19.7389416519689,19.9313825872945,858.808962450583,0.0,1.0
2023-04-19,21.62,21.62,21.49,21.49,244,19.8122524844739,19.8122524844739,19.6931223816533,19.6931223816533,266.263515677182,0.0,1.0
2023-04-20,21.44,21.65,21.39,21.65,1760,19.6473031113377,19.8397440466633,19.6014838410221,19.8397440466633,1920.58929340918,0.0,1.0
2023-04-21,21.29,21.29,21.25,21.29,288,19.5098453003908,19.5098453003908,19.4731898841383,19.5098453003908,314.278248012411,0.0,1.0
2023-04-24,21.28,21.28,21.28,21.28,471,19.5006814463277,19.5006814463277,19.5006814463277,19.5006814463277,513.975884770297,0.0,1.0
2023-04-25,21.22,21.23,21.19,21.22,693,19.445698321949,19.4548621760121,19.4182067597596,19.445698321949,756.232034279863,0.0,1.0
2023-04-26,21.43,21.5,21.43,21.48,881,19.6381392572746,19.7022862357164,19.6381392572746,19.6839585275902,961.385890621297,0.0,1.0
2023-04-27,21.59,21.7599,21.49,21.49,3937,19.7847609222845,19.940454802817,19.6931223816533,19.6931223816533,4296.22730008634,0.0,1.0
2023-04-28,21.68,21.77,21.57,21.57,698,19.8672356088527,19.9497102954208,19.7664332141583,19.7664332141583,761.688253863411,0.0,1.0
2023-05-01,21.665,21.735,21.665,21.735,373,19.853489827758,19.9176368061998,19.853489827758,19.9176368061998,407.03398093274,0.0,1.0
2023-05-02,21.685,21.685,21.59,21.59,651,19.8718175358842,19.8718175358842,19.7847609222845,19.7847609222845,710.399789778055,0.0,1.0
2023-05-03,21.49,21.59,21.49,21.59,543,19.6931223816533,19.7847609222845,19.6931223816533,19.7847609222845,592.5454467734,0.0,1.0
2023-05-04,21.6,21.87,21.6,21.74,2647,19.7939247763477,20.041348836052,19.7939247763477,19.9222187332314,2888.52264753073,0.0,1.0
2023-05-05,21.91,21.93,21.91,21.93,1082,20.0780042523045,20.0963319604308,20.0780042523045,20.0963319604308,1180.72591787996,0.0,1.0
2023-05-08,22.0,22.09,22.0,22.09,376,20.1604789388726,20.2429536254407,20.1604789388726,20.2429536254407,410.30771268287,0.0,1.0
2023-05-09,22.245,22.245,22.14,22.14,734,20.3849933634192,20.3849933634192,20.2887728957564,20.2887728957564,800.973034864963,0.0,1.0
2023-05-10,22.5781,22.5781,22.355,22.355,12646,20.6902413422618,20.6902413422618,20.4857957581135,20.4857957581135,13799.8705707116,0.0,1.0
2023-05-11,22.39,22.54,22.3,22.39,4596,20.5178692473345,20.6553270582813,20.4353945607663,20.5178692473345,5015.35704119805,0.0,1.0
2023-05-12,22.26,22.3,22.26,22.3,442,20.3987391445138,20.4353945607663,20.3987391445138,20.4353945607663,482.329811185715,0.0,1.0
2023-05-15,22.39,22.39,22.32,22.32,690,20.5178692473345,20.5178692473345,20.4537222688926,20.4537222688926,752.958302529733,0.0,1.0
2023-05-16,22.285,22.285,22.285,22.285,90,20.4216487796717,20.4216487796717,20.4216487796717,20.4216487796717,98.2119525038783,0.0,1.0
2023-05-17,22.12,22.15,22.12,22.13,465,20.2704451876301,20.2979367498195,20.2704451876301,20.2796090416932,507.428421270039,0.0,1.0
2023-05-18,21.96,22.0,21.94,21.94,461,20.1238235226201,20.1604789388726,20.1054958144939,20.1054958144939,503.0634456032,0.0,1.0
2023-05-19,21.84,21.96,21.84,21.96,819,20.0138572738626,20.1238235226201,20.0138572738626,20.1238235226201,893.728767785296,0.0,1.0
2023-05-22,22.09,22.23,21.96,22.23,3599,20.2429536254407,20.3712475823245,20.1238235226201,20.3712475823245,3927.38685623844,0.0,1.0
2023-05-23,21.59,21.8,21.59,21.8,964,19.7847609222845,19.9772018576101,19.7847609222845,19.9772018576101,1051.95913570821,0.0,1.0
2023-05-24,21.5,21.5,21.5,21.5,470,19.7022862357164,19.7022862357164,19.7022862357164,19.7022862357164,512.884640853588,0.0,1.0
2023-05-25,21.21,21.475,21.1701,21.475,606,19.4365344678858,19.6793766005586,19.399970690174,19.6793766005586,661.293813526116,0.0,1.0
2023-05-26,21.46,21.46,21.46,21.46,1143,19.6656308194639,19.6656308194639,19.6656308194639,19.6656308194639,1247.29179679926,0.0,1.0
2023-05-30,21.195,21.195,21.195,21.195,4,19.4227886867912,19.4227886867912,19.4227886867912,19.4227886867912,4.36497566683903,0.0,1.0
2023-05-31,21.108,21.108,21.108,21.108,110,19.343063156442,19.343063156442,19.343063156442,19.343063156442,120.036830838073,0.0,1.0
2023-06-01,21.375,21.375,21.375,21.375,141,19.5877380599274,19.5877380599274,19.5877380599274,19.5877380599274,153.865392256076,0.0,1.0
2023-06-02,21.86,21.86,21.62,21.62,658,20.0321849819889,20.0321849819889,19.8122524844739,19.8122524844739,718.038497195022,0.0,1.0
2023-06-05,21.63,21.66,21.62,21.65,451,19.821416338537,19.8489079007264,19.8122524844739,19.8397440466633,492.151006436103,0.0,1.0
2023-06-06,21.9326,22.0099,21.85,21.85,695,20.0987145624872,20.1695511543951,20.0230211279258,20.0230211279258,758.414522113282,0.0,1.0
2023-06-07,21.52,21.52,21.52,21.52,21,19.9265624000573,19.9265624000573,19.9265624000573,19.9265624000573,22.6792755783456,0.22474,1.0
2023-06-08,21.62,21.93,21.62,21.93,348,20.0191579502435,20.3062041558205,20.0191579502435,20.3062041558205,375.827995298298,0.0,1.0
2023-06-09,21.91,21.95,21.7901,21.95,2830,20.2876850457833,20.3247232658577,20.1766629811101,20.3247232658577,3056.302375558,0.0,1.0
2023-06-12,21.75,21.76,21.7201,21.76,455,20.1395321654854,20.1487917205041,20.1118460959798,20.1487917205041,491.384304197489,0.0,1.0
2023-06-13,21.82,21.85,21.82,21.85,988,20.2043490506157,20.2321277156716,20.2043490506157,20.2321277156716,1067.00591768598,0.0,1.0
2023-06-14,21.98,22.02,21.98,22.02,300,20.3525019309136,20.389540150988,20.3525019309136,20.389540150988,323.989651119223,0.0,1.0
2023-06-15,22.095,22.1527,22.024,22.024,1482,20.4589868136276,20.512414446085,20.3932439729955,20.3932439729955,1600.50887652896,0.0,1.0
2023-06-16,22.055,22.055,22.04,22.04,1318,20.4219485935532,20.4219485935532,20.4080592610253,20.4080592610253,1423.39453391712,0.0,1.0
2023-06-20,21.91,21.91,21.91,21.91,86,20.2876850457833,20.2876850457833,20.2876850457833,20.2876850457833,92.8770333208438,0.0,1.0
2023-06-21,21.91,21.91,21.91,21.91,218,20.2876850457833,20.2876850457833,20.2876850457833,20.2876850457833,235.432479813302,0.0,1.0
2023-06-22,21.685,21.685,21.685,21.685,19,20.0793450578645,20.0793450578645,20.0793450578645,20.0793450578645,20.5193445708841,0.0,1.0
2023-06-23,21.42,21.42,21.42,21.42,85,19.8339668498712,19.8339668498712,19.8339668498712,19.8339668498712,91.7970678171131,0.0,1.0
2023-06-26,21.53,21.54,21.525,21.5301,1417,19.9358219550759,19.9450815100946,19.9311921775666,19.9359145506261,1530.31111878647,0.0,1.0
2023-06-27,21.77,21.77,21.7399,21.7399,309,20.1580512755227,20.1580512755227,20.1301800149166,20.1301800149166,333.709340652799,0.0,1.0
2023-06-28,21.55,21.55,21.49,21.49,160,19.9543410651132,19.9543410651132,19.8987837350015,19.8987837350015,172.794480596919,0.0,1.0
2023-06-29,21.61,21.61,21.48,21.48,1167,20.0098983952249,20.0098983952249,19.8895241799829,19.8895241799829,1260.31974285377,0.0,1.0
2023-06-30,21.99,21.99,21.85,21.85,306,20.3617614859322,20.3617614859322,20.2321277156716,20.2321277156716,330.469444141607,0.0,1.0
2023-07-03,22.23,22.24,22.18,22.18,853,20.5839908063789,20.5932503613975,20.5376930312858,20.5376930312858,921.210574682325,0.0,1.0
2023-07-05,22.08,22.08,22.0,22.0,10950,20.4450974810997,20.4450974810997,20.3710210409508,20.3710210409508,11825.6222658516,0.0,1.0
2023-07-06,21.57,21.57,21.57,21.57,16,19.9728601751504,19.9728601751504,19.9728601751504,19.9728601751504,17.2794480596919,0.0,1.0
2023-07-07,21.99,21.99,21.75,21.75,1497,20.3617614859322,20.3617614859322,20.1395321654854,20.1395321654854,1616.70835908492,0.0,1.0
2023-07-10,21.885,21.885,21.84,21.84,194,20.2645361582367,20.2645361582367,20.222868160653,20.222868160653,209.513307723765,0.0,1.0
2023-07-11,21.82,21.82,21.82,21.82,60,20.2043490506157,20.2043490506157,20.2043490506157,20.2043490506157,64.7979302238447,0.0,1.0
2023-07-12,22.16,22.16,22.03,22.03,522,20.5191739212486,20.5191739212486,20.3987997060066,20.3987997060066,563.741992947449,0.0,1.0
2023-07-13,22.3,22.3,22.1381,22.1381,3050,20.6488076915092,20.6488076915092,20.4988954957579,20.4988954957579,3293.89478637877,0.0,1.0
2023-07-14,22.21,22.21,22.15,22.15,211,20.5654716963417,20.5654716963417,20.50991436623,20.50991436623,227.872721287187,0.0,1.0
2023-07-17,22.21,22.21,22.21,22.21,141,20.5654716963417,20.5654716963417,20.5654716963417,20.5654716963417,152.275136026035,0.0,1.0
2023-07-18,22.17,22.17,22.17,22.17,41,20.5284334762672,20.5284334762672,20.5284334762672,20.5284334762672,44.2785856529606,0.0,1.0
2023-07-19,22.21,22.22,22.0808,22.21,663,20.5654716963417,20.5747312513603,20.4458382455012,20.5654716963417,716.017128973483,0.0,1.0
2023-07-20,21.86,21.9316,21.86,21.9316,2169,20.2413872706902,20.3076856846235,20.2413872706902,20.3076856846235,2342.44517759198,0.0,1.0
2023-07-21,22.02,22.0349,21.88,21.93,920,20.389540150988,20.4033368879658,20.2599063807274,20.3062041558205,993.568263432285,0.0,1.0
2023-07-24,22.115,22.115,22.09,22.09,710,20.4775059236649,20.4775059236649,20.4543570361183,20.4543570361183,766.775507648826,0.0,1.0
2023-07-25,22.0322,22.0322,22.0322,22.0322,109,20.4008368081107,20.4008368081107,20.4008368081107,20.4008368081107,117.716239906651,0.0,1.0
2023-07-26,22.14,22.18,22.13,22.14,1578,20.5006548112114,20.5376930312858,20.4913952561928,20.5006548112114,1704.18556488711,0.0,1.0
2023-07-27,22.13,22.13,21.96,22.06,2810,20.4913952561928,20.4913952561928,20.3339828208763,20.4265783710625,3034.70306548339,0.0,1.0
2023-07-28,22.28,22.285,22.222,22.23,4842,20.630288581472,20.6349183589813,20.576583162364,20.5839908063789,5229.19296906426,0.0,1.0
2023-07-31,22.49,22.49,22.49,22.49,165,20.8247392368629,20.8247392368629,20.8247392368629,20.8247392368629,178.194308115573,0.0,1.0
2023-08-01,22.09,22.26,22.09,22.26,358,20.4543570361183,20.6117694714348,20.4543570361183,20.6117694714348,386.627650335607,0.0,1.0
2023-08-02,21.74,21.85,21.6896,21.85,1055,20.1302726104668,20.2321277156716,20.083604453173,20.2321277156716,1139.36360643594,0.0,1.0
2023-08-03,21.51,21.67,21.51,21.67,1245,19.9173028450387,20.0654557253365,19.9173028450387,20.0654557253365,1344.55705214478,0.0,1.0
2023-08-04,21.5158,21.5158,21.5158,21.5158,96,19.9226733869495,19.9226733869495,19.9226733869495,19.9226733869495,103.676688358151,0.0,1.0
2023-08-07,21.46,21.46,21.46,21.46,3,19.8710050699456,19.8710050699456,19.8710050699456,19.8710050699456,3.23989651119224,0.0,1.0
2023-08-08,21.35,21.35,21.35,21.35,10,19.7691499647409,19.7691499647409,19.7691499647409,19.7691499647409,10.7996550373074,0.0,1.0
2023-08-09,21.345,21.45,21.3,21.38,1117,19.7645201872316,19.861745514927,19.7228521896478,19.7969286297967,1206.32146766724,0.0,1.0
2023-08-10,21.55,21.55,21.5201,21.5201,996,19.9543410651132,19.9543410651132,19.9266549956075,19.9266549956075,1075.64564171582,0.0,1.0
2023-08-11,21.28,21.35,21.24,21.35,6780,19.7043330796106,19.7691499647409,19.6672948595361,19.7691499647409,7322.16611529444,0.0,1.0
2023-08-14,21.05,21.05,20.94,20.94,558,19.4913633141825,19.4913633141825,19.3895082089777,19.3895082089777,602.620751081754,0.0,1.0
2023-08-15,21.02,21.02,21.02,21.02,4,19.4635846491266,19.4635846491266,19.4635846491266,19.4635846491266,4.31986201492298,0.0,1.0
2023-08-16,20.86,20.95,20.86,20.95,215,19.3154317688288,19.3987677639963,19.3154317688288,19.3987677639963,232.19258330211,0.0,1.0
2023-08-17,20.845,20.91,20.845,20.91,173,19.3015424363009,19.3617295439219,19.3015424363009,19.3617295439219,186.834032145418,0.0,1.0
2023-08-18,20.85,20.85,20.73,20.75,1509,19.3061722138102,19.3061722138102,19.1950575535868,19.213576663624,1629.66794512969,0.0,1.0
2023-08-21,20.46,20.57,20.45,20.57,1320,18.9450495680842,19.046904673289,18.9357900130656,19.046904673289,1425.55446492458,0.0,1.0
2023-08-22,20.72,20.72,20.66,20.69,1130,19.1857979985682,19.1857979985682,19.1302406684565,19.1580193335124,1220.36101921574,0.0,1.0
2023-08-23,21.13,21.13,20.9519,20.9519,896,19.5654397543314,19.5654397543314,19.4005270794499,19.4005270794499,967.649091342745,0.0,1.0
2023-08-24,20.93,21.0998,20.93,21.0998,166,19.3802486539591,19.5374758981752,19.3802486539591,19.5374758981752,179.274273619303,0.0,1.0
2023-08-25,20.98,20.99,20.92,20.92,1254,19.4265464290522,19.4358059840708,19.3709890989405,19.3709890989405,1354.27674167835,0.0,1.0
2023-08-28,21.13,21.13,20.98,21.02,2569,19.5654397543314,19.5654397543314,19.4265464290522,19.4635846491266,2774.43137908428,0.0,1.0
2023-08-29,21.33,21.33,21.29,21.29,381,19.7506308547037,19.7506308547037,19.7135926346292,19.7135926346292,411.466856921412,0.0,1.0
2023-08-30,21.26,21.26,21.26,21.26,145,19.6858139695734,19.6858139695734,19.6858139695734,19.6858139695734,156.594998040958,0.0,1.0
2023-08-31,20.94,21.16,20.94,21.16,820,19.3895082089777,19.5932184193872,19.3895082089777,19.5932184193872,885.57171305921,0.0,1.0
2023-09-01,20.96,21.0332,20.96,21.0332,797,19.4080273190149,19.4758072617512,19.4080273190149,19.4758072617512,860.732506473404,0.0,1.0
2023-09-05,20.72,20.815,20.72,20.77,687,19.1857979985682,19.273763771245,19.1857979985682,19.2320957736613,741.936301063021,0.0,1.0
2023-09-06,20.68,20.68,20.68,20.68,44,19.1487597784937,19.1487597784937,19.1487597784937,19.1487597784937,47.5184821641528,0.0,1.0
2023-09-07,20.44,20.562,20.44,20.562,193,18.926530458047,19.0394970292741,18.926530458047,19.0394970292741,208.433342220034,0.0,1.0
2023-09-08,20.58,20.61,20.41,20.61,9351,19.0561642283076,19.0839428933634,18.8987517929912,19.0839428933634,10098.7574253862,0.0,1.0
2023-09-11,20.685,20.74,20.685,20.7399,775,19.1533895560031,19.2043171086054,19.1533895560031,19.2042245130552,836.973265391324,0.0,1.0
2023-09-12,20.76,20.7699,20.65,20.72,837,19.2228362186427,19.2320031781111,19.1209811134379,19.1857979985682,903.93112662263,0.0,1.0
2023-09-13,20.865,20.94,20.865,20.9335,807,19.3200615463381,19.3895082089777,19.3200615463381,19.3834894982156,871.53216151071,0.0,1.0
2023-09-14,21.01,21.035,21.01,21.035,345,19.454325094108,19.4774739816545,19.454325094108,19.4774739816545,372.588098787107,0.0,1.0
2023-09-15,20.975,20.99,20.975,20.99,288,19.4219166515429,19.4358059840708,19.4219166515429,19.4358059840708,311.030065074454,0.0,1.0
2023-09-18,21.09,21.09,21.09,21.09,8,19.5284015342569,19.5284015342569,19.5284015342569,19.5284015342569,8.63972402984596,0.0,1.0
2023-09-19,21.005,21.04,21.005,21.04,206,19.4496953165987,19.4821037591639,19.4496953165987,19.4821037591639,222.472893768533,0.0,1.0
2023-09-20,21.12,21.12,21.11,21.12,339,19.5561801993128,19.5561801993128,19.5469206442942,19.5561801993128,366.108305764721,0.0,1.0
2023-09-21,20.75,20.75,20.75,20.75,29,19.213576663624,19.213576663624,19.213576663624,19.213576663624,31.3189996081916,0.0,1.0
2023-09-22,20.855,20.93,20.82,20.93,825,19.3108019913195,19.3802486539591,19.2783935487543,19.3802486539591,890.971540577863,0.0,1.0
2023-09-25,20.78,20.78,20.78,20.78,58,19.2413553286799,19.2413553286799,19.2413553286799,19.2413553286799,62.6379992163831,0.0,1.0
2023-09-26,20.665,20.74,20.64,20.64,364,19.1348704459658,19.2043171086054,19.1117215584193,19.1117215584193,393.107443357991,0.0,1.0
2023-09-27,20.43,20.65,20.43,20.65,1663,18.9172709030284,19.1209811134379,18.9172709030284,19.1209811134379,1795.98263270423,0.0,1.0
2023-09-28,20.72,20.72,20.4659,20.4659,3635,19.1857979985682,19.1857979985682,18.9505127055452,18.9505127055452,3925.67460606125,0.0,1.0
2023-09-29,20.633,20.64,20.63,20.64,305,19.1052398699063,19.1117215584193,19.1024620034007,19.1117215584193,329.389478637876,0.0,1.0
2023-10-02,20.37,20.37,20.32,20.32,210,18.8617135729167,18.8617135729167,18.8154157978236,18.8154157978236,226.792755783456,0.0,1.0
2023-10-03,19.88,20.089,19.88,20.089,454,18.4079953770046,18.6015200768937,18.4079953770046,18.6015200768937,490.304338693758,0.0,1.0
2023-10-04,19.905,19.905,19.79,19.79,276,18.4311442645512,18.4311442645512,18.3246593818371,18.3246593818371,298.070479029685,0.0,1.0
2023-10-05,19.06,19.44,18.918,19.44,944,17.6487118654783,18.0005749561856,17.517226184214,18.0005749561856,1019.48743552182,0.0,1.0
2023-10-06,19.41,19.41,19.07,19.07,468,17.9727962911298,17.9727962911298,17.6579714204969,17.6579714204969,505.423855745987,0.0,1.0
2023-10-09,19.475,19.475,19.3799,19.3799,647,18.0329833987508,18.0329833987508,17.9449250305237,17.9449250305237,698.73768091379,0.0,1.0
2023-10-10,19.945,19.945,19.93,19.93,190,18.4681824846256,18.4681824846256,18.4542931520977,18.4542931520977,205.193445708841,0.0,1.0
2023-10-11,20.065,20.1243,20.02,20.11,743,18.579297144849,18.6342063061094,18.5376291472652,18.6209651424328,802.414369271942,0.0,1.0
2023-10-12,19.66,19.89,19.66,19.89,982,18.2042851665951,18.4172549320232,18.2042851665951,18.4172549320232,1060.52612466359,0.0,1.0
2023-10-13,19.62,19.72,19.62,19.72,2065,18.1672469465207,18.2598424967068,18.1672469465207,18.2598424967068,2230.12876520398,0.0,1.0
2023-10-16,19.76,19.76,19.62,19.62,916,18.2968807167813,18.2968807167813,18.1672469465207,18.1672469465207,989.248401417359,0.0,1.0
2023-10-17,19.86,19.86,19.8321,19.8321,544,18.3894762669674,18.3894762669674,18.3636421084655,18.3636421084655,587.501234029524,0.0,1.0
2023-10-18,19.3605,19.3605,19.3605,19.3605,76,17.9269614937876,17.9269614937876,17.9269614937876,17.9269614937876,82.0773782835366,0.0,1.0
2023-10-19,19.3328,19.3328,19.26,19.29,703,17.9013125263861,17.9013125263861,17.8339029658506,17.8616816309064,759.215749122711,0.0,1.0
2023-10-20,19.075,19.075,19.075,19.075,314,17.6626011980062,17.6626011980062,17.6626011980062,17.6626011980062,339.109168171453,0.0,1.0
2023-10-23,19.145,19.145,19.05,19.05,628,17.7274180831365,17.7274180831365,17.6394523104597,17.6394523104597,678.218336342907,0.0,1.0
2023-10-24,19.27,19.3397,19.27,19.295,879,17.8431625208692,17.9077016193489,17.8431625208692,17.8663114084157,949.289677779322,0.0,1.0
2023-10-25,19.145,19.2,19.07,19.2,1057,17.7274180831365,17.7783456357389,17.6579714204969,17.7783456357389,1141.5235374434,0.0,1.0
2023-10-26,19.155,19.17,19.09,19.09,939,17.7366776381551,17.750566970683,17.6764905305341,17.6764905305341,1014.08760800317,0.0,1.0
2023-10-27,19.14,19.35,19.14,19.35,932,17.7227883056272,17.9172389610181,17.7227883056272,17.9172389610181,1006.52784947705,0.0,1.0
2023-10-30,19.235,19.3,19.12,19.27,1998,17.810754078304,17.870941185925,17.70426919559,17.8431625208692,2157.77107645403,0.0,1.0
2023-10-31,19.29,19.29,19.195,19.195,407,17.8616816309064,17.8616816309064,17.7737158582296,17.7737158582296,439.545960018413,0.0,1.0
2023-11-01,19.58,19.58,19.36,19.36,740,18.1302087264462,18.1302087264462,17.9264985160367,17.9264985160367,799.17447276075,0.0,1.0
2023-11-02,19.91,19.91,19.86,19.86,995,18.4357740420605,18.4357740420605,18.3894762669674,18.3894762669674,1074.56567621209,0.0,1.0
2023-11-03,20.24,20.26,20.24,20.26,219,18.7413393576747,18.759858467712,18.7413393576747,18.759858467712,236.512445317033,0.0,1.0
2023-11-06,20.33,20.33,20.33,20.33,103,18.8246753528423,18.8246753528423,18.8246753528423,18.8246753528423,111.236446884266,0.0,1.0
2023-11-07,20.34,20.34,20.34,20.34,709,18.8339349078609,18.8339349078609,18.8339349078609,18.8339349078609,765.695542145096,0.0,1.0
2023-11-08,20.1256,20.18,20.1256,20.18,201,18.6354100482618,18.6857820275631,18.6354100482618,18.6857820275631,217.073066249879,0.0,1.0
2023-11-09,19.88,20.13,19.88,20.13,772,18.4079953770046,18.63948425247,18.4079953770046,18.63948425247,833.733368880135,0.0,1.0
2023-11-10,20.15,20.15,20.0,20.02,279,18.6580033625072,18.6580033625072,18.519110037228,18.5376291472652,301.310375540878,0.0,1.0
2023-11-13,20.13,20.13,20.13,20.13,96,18.63948425247,18.63948425247,18.63948425247,18.63948425247,103.676688358151,0.0,1.0
2023-11-14,20.81,20.81,20.6201,20.6201,910,19.2691339937357,19.2691339937357,19.0932950439323,19.0932950439323,982.768608394978,0.0,1.0
2023-11-15,20.73,20.87,20.73,20.87,953,19.1950575535868,19.3246913238474,19.1950575535868,19.3246913238474,1029.2071250554,0.0,1.0
2023-11-16,20.91,20.91,20.73,20.8001,3419,19.3617295439219,19.3617295439219,19.1950575535868,19.2599670342673,3692.40205725541,0.0,1.0
2023-11-17,20.9236,20.9236,20.86,20.86,414,19.3743225387472,19.3743225387472,19.3154317688288,19.3154317688288,447.105718544527,0.0,1.0
2023-11-20,21.14,21.1897,21.14,21.1897,472,19.57469930935,19.6207192977925,19.57469930935,19.6207192977925,509.743717760911,0.0,1.0
2023-11-21,20.8284,20.8284,20.78,20.78,233,19.28617157497,19.28617157497,19.2413553286799,19.2413553286799,251.631962369263,0.0,1.0
2023-11-22,20.78,20.78,20.78,20.78,33,19.2413553286799,19.2413553286799,19.2413553286799,19.2413553286799,35.6388616231145,0.0,1.0
2023-11-24,20.79,20.85,20.79,20.85,210,19.2506148836985,19.3061722138102,19.2506148836985,19.3061722138102,226.792755783456,0.0,1.0
2023-11-27,20.61,20.72,20.61,20.68,592,19.0839428933634,19.1857979985682,19.0839428933634,19.1487597784937,639.339578208602,0.0,1.0
2023-11-28,20.64,20.71,20.64,20.71,147,19.1117215584193,19.1765384435496,19.1117215584193,19.1765384435496,158.754929048419,0.0,1.0
2023-11-29,20.46,20.46,20.46,20.46,59,18.9450495680842,18.9450495680842,18.9450495680842,18.9450495680842,63.717964720114,0.0,1.0
2023-11-30,20.6,20.6,20.6,20.6,13,19.0746833383448,19.0746833383448,19.0746833383448,19.0746833383448,14.0395515484997,0.0,1.0
2023-12-01,20.6,20.71,20.6,20.62,2352,19.0746833383448,19.1765384435496,19.0746833383448,19.0932024483821,2540.07886477471,0.0,1.0
2023-12-04,20.52,20.54,20.52,20.54,170,19.0006068981959,19.0191260082332,19.0006068981959,19.0191260082332,183.594135634227,0.0,1.0
2023-12-05,20.4,20.4,20.4,20.4,215,18.8894922379726,18.8894922379726,18.8894922379726,18.8894922379726,232.192583302109,0.0,1.0
2023-12-06,20.7,20.7,20.61,20.61,141,19.167278888531,19.167278888531,19.0839428933634,19.0839428933634,152.275136026035,0.0,1.0
2023-12-07,20.49,20.5553,20.49,20.5553,727,18.9728282331401,19.0332931274116,18.9728282331401,19.0332931274116,785.13492121225,0.0,1.0
2023-12-08,20.45,20.45,20.32,20.35,8632,18.9357900130656,18.9357900130656,18.8154157978236,18.8431944628795,9322.26222820379,0.0,1.0
2023-12-11,20.47,20.48,20.47,20.48,150,18.9543091231029,18.9635686781215,18.9543091231029,18.9635686781215,161.994825559611,0.0,1.0
2023-12-12,20.3,20.3,20.24,20.24,589,18.7968966877864,18.7968966877864,18.7413393576747,18.7413393576747,636.099681697408,0.0,1.0
2023-12-13,20.69,20.69,20.21,20.4,1655,19.1580193335124,19.1580193335124,18.7135606926189,18.8894922379726,1787.34290867438,0.0,1.0
2023-12-14,21.28,21.335,21.2397,21.2397,804,19.7043330796106,19.755260632213,19.6670170728856,19.6670170728856,868.292264999517,0.0,1.0
2023-12-15,21.42,21.42,21.21,21.21,2087,19.8339668498712,19.8339668498712,19.6395161944803,19.6395161944803,2253.88800628606,0.0,1.0
2023-12-18,21.475,21.475,21.33,21.33,906,19.8848944024736,19.8848944024736,19.7506308547037,19.7506308547037,978.448746380052,0.0,1.0
2023-12-19,21.594,21.63,21.47,21.5953,691,19.9950831071951,20.0284175052621,19.8802646249643,19.9962868493475,746.256163077943,0.0,1.0
2023-12-20,20.9165,21.2258,20.9165,21.2258,997,19.6837463109377,19.9748171274688,19.6837463109377,19.9748171274688,1059.44011727138,0.341267,1.0
2023-12-21,21.42,21.42,21.27,21.27,466,20.1575715813012,20.1575715813012,20.0164121164461,20.0164121164461,495.184648594246,0.0,1.0
2023-12-22,21.42,21.42,21.42,21.42,334,20.1575715813012,20.1575715813012,20.1575715813012,20.1575715813012,354.917752425919,0.0,1.0
2023-12-26,21.48,21.55,21.42,21.55,1440,20.2140353672432,20.2799097841755,20.1575715813012,20.2799097841755,1530.1843218363,0.0,1.0
2023-12-27,21.5831,21.5831,21.55,21.55,1279,20.3110589727535,20.3110589727535,20.2799097841755,20.2799097841755,1359.101213631,0.0,1.0
2023-12-28,21.53,21.66,21.53,21.66,306,20.2610885221949,20.3834267250692,20.2610885221949,20.3834267250692,325.164168390213,0.0,1.0
2023-12-29,21.4,21.55,21.38,21.51,11202,20.1387503193205,20.2799097841755,20.1199290573398,20.2422672602142,11903.5588702849,0.0,1.0
2024-01-02,21.62,21.62,21.62,21.62,357,20.3457842011079,20.3457842011079,20.3457842011079,20.3457842011079,379.358196455249,0.0,1.0
2024-01-03,21.625,21.625,21.535,21.615,39971,20.3504895166031,20.3504895166031,20.26579383769,20.3410788856127,42474.3038389713,0.0,1.0
2024-01-04,21.505,21.505,21.43,21.46,507,20.237561944719,20.237561944719,20.1669822122915,20.1952141052625,538.752396646531,0.0,1.0
2024-01-05,21.75,21.75,21.6903,21.72,2670,20.4681224039823,20.4681224039823,20.41194093697,20.4398905110113,2837.2167634048,0.0,1.0
2024-01-08,21.57,21.655,21.55,21.55,1959,20.2987310461562,20.3787214095741,20.2799097841755,20.2799097841755,2081.68825449814,0.0,1.0
2024-01-09,21.385,21.385,21.385,21.385,283,20.124634372835,20.124634372835,20.124634372835,20.124634372835,300.723724360884,0.0,1.0
2024-01-10,21.445,21.445,21.445,21.445,19,20.181098158777,20.181098158777,20.181098158777,20.181098158777,20.189932024229,0.0,1.0
2024-01-11,21.37,21.37,21.34,21.34,570,20.1105184263495,20.1105184263495,20.0822865333785,20.0822865333785,605.697960726868,0.0,1.0
2024-01-12,21.73,21.73,21.59,21.59,942,20.4493011420016,20.4493011420016,20.3175523081369,20.3175523081369,1000.99557720125,0.0,1.0
2024-01-16,21.12,21.43,21.12,21.43,2073,19.8752526515911,20.1669822122915,19.8752526515911,20.1669822122915,2202.8278466435,0.0,1.0
2024-01-17,20.95,20.95,20.77,20.92,1412,19.7152719247553,19.7152719247553,19.5458805669293,19.6870400317843,1500.4307378006,0.0,1.0
2024-01-18,20.84,20.9499,20.84,20.9499,232,19.6117549838616,19.7151778184454,19.6117549838616,19.7151778184454,246.529696295849,0.0,1.0
2024-01-19,20.87,20.97,20.725,20.725,875,19.6399868768326,19.734093186736,19.5035327274728,19.5035327274728,929.79950111581,0.0,1.0
2024-01-22,20.37,20.6,20.37,20.52,3441,19.1694553273158,19.3858998400936,19.1694553273158,19.3106147921709,3656.502952388,0.0,1.0
2024-01-23,20.64,20.64,20.49,20.49,2298,19.4235423640549,19.4235423640549,19.2823828991998,19.2823828991998,2441.91914693043,0.0,1.0
2024-01-24,20.93,20.99,20.88,20.93,1965,19.6964506627747,19.7529144487167,19.649397507823,19.6964506627747,2088.06402250578,0.0,1.0
2024-01-25,21.16,21.16,20.99,21.1,1004,19.9128951755524,19.9128951755524,19.7529144487167,19.8564313896104,1066.87851328031,0.0,1.0
2024-01-26,21.1765,21.1765,21.13,21.13,655,19.9284227166865,19.9284227166865,19.8846632825814,19.8846632825814,696.02134083526,0.0,1.0
2024-01-29,21.1278,21.1278,21.078,21.078,361,19.8825929437635,19.8825929437635,19.8357280014316,19.8357280014316,383.608708460351,0.0,1.0
2024-01-30,20.83,20.87,20.83,20.87,868,19.6023443528713,19.6399868768326,19.6023443528713,19.6399868768326,922.361105106881,0.0,1.0
2024-01-31,20.88,20.94,20.78,20.8601,653,19.649397507823,19.705861293765,19.5552911979196,19.6306703521522,693.896084832711,0.0,1.0
2024-02-01,20.97,20.97,20.85,20.85,356,19.734093186736,19.734093186736,19.621165614852,19.621165614852,378.295568453974,0.0,1.0
2024-02-02,20.75,20.75,20.72,20.72,292,19.5270593049486,19.5270593049486,19.4988274119776,19.4988274119776,310.287376372361,0.0,1.0
2024-02-05,20.8363,20.8363,20.79,20.79,105,19.6082730503952,19.6082730503952,19.5647018289099,19.5647018289099,111.575940133897,0.0,1.0
2024-02-06,21.29,21.29,21.29,21.29,6,20.0352333784268,20.0352333784268,20.0352333784268,20.0352333784268,6.37576800765125,0.0,1.0
2024-02-07,21.295,21.295,21.295,21.295,10,20.039938693922,20.039938693922,20.039938693922,20.039938693922,10.6262800127521,0.0,1.0
2024-02-08,21.0728,21.0887,21.0728,21.0887,283,19.8308344733167,19.8457973765913,19.8308344733167,19.8457973765913,300.723724360884,0.0,1.0
2024-02-09,21.0984,21.0984,21.04,21.04,632,19.8549256886519,19.8549256886519,19.7999676036684,19.7999676036684,671.580896805933,0.0,1.0
2024-02-12,21.36,21.36,21.32,21.32,695,20.1011077953591,20.1011077953591,20.0634652713978,20.0634652713978,738.526460886272,0.0,1.0
2024-02-13,20.86,20.86,20.86,20.86,23,19.6305762458423,19.6305762458423,19.6305762458423,19.6305762458423,24.4404440293298,0.0,1.0
2024-02-14,20.94,20.96,20.91,20.94,1625,19.705861293765,19.7246825557457,19.677629400794,19.705861293765,1726.77050207221,0.0,1.0
2024-02-15,20.995,21.015,20.995,21.015,257,19.7576197642118,19.7764410261925,19.7576197642118,19.7764410261925,273.095396327729,0.0,1.0
2024-02-16,21.27,21.27,21.165,21.165,619,20.0164121164461,20.0164121164461,19.9176004910476,19.9176004910476,657.766732789354,0.0,1.0
2024-02-20,21.81,21.81,21.57,21.57,5494,20.5245861899243,20.5245861899243,20.2987310461562,20.2987310461562,5838.07823900599,0.0,1.0
2024-02-21,21.81,21.91,21.7,21.91,2109,20.5245861899243,20.6186924998277,20.4210692490306,20.6186924998277,2241.08245468941,0.0,1.0
2024-02-22,21.9179,21.9499,21.9,21.9499,1019,20.62612689831,20.6562409174791,20.6092818688373,20.6562409174791,1082.81793329944,0.0,1.0
2024-02-23,21.85,21.87,21.82,21.87,505,20.5622287138856,20.5810499758663,20.5339968209146,20.5810499758663,536.627140643981,0.0,1.0
2024-02-26,21.825,21.91,21.81,21.91,822,20.5387021364098,20.6186924998277,20.5245861899243,20.6186924998277,873.480217048221,0.0,1.0
2024-02-27,21.91,21.91,21.81,21.851,1696,20.6186924998277,20.6186924998277,20.5245861899243,20.5631697769847,1802.21709016275,0.0,1.0
2024-02-28,21.5676,21.6999,21.5676,21.635,675,20.2964724947185,20.4209751427207,20.2964724947185,20.3599001475934,717.273900860767,0.0,1.0
2024-02-29,21.52,21.57,21.51,21.51,425,20.2516778912045,20.2987310461562,20.2422672602142,20.2422672602142,451.616900541964,0.0,1.0
2024-03-01,21.78,21.78,21.78,21.78,32,20.4963542969533,20.4963542969533,20.4963542969533,20.4963542969533,34.0040960408067,0.0,1.0
2024-03-04,21.6209,21.65,21.6,21.65,1040,20.346631157897,20.3740160940789,20.3269629391272,20.3740160940789,1105.13312132622,0.0,1.0
2024-03-05,21.55,21.55,21.44,21.45,944,20.2799097841755,20.2799097841755,20.1763928432818,20.1858034742722,1003.1208332038,0.0,1.0
2024-03-06,21.785,21.785,21.76,21.76,148,20.5010596124484,20.5010596124484,20.4775330349726,20.4775330349726,157.268944188731,0.0,1.0
2024-03-07,21.7702,21.7702,21.73,21.73,517,20.4871318785827,20.4871318785827,20.4493011420016,20.4493011420016,549.378676659284,0.0,1.0
2024-03-08,21.82,21.8887,21.82,21.8887,457,20.5339968209146,20.5986478558182,20.5339968209146,20.5986478558182,485.620996582771,0.0,1.0
2024-03-11,21.72,21.77,21.72,21.77,449,20.4398905110113,20.4869436659629,20.4398905110113,20.4869436659629,477.119972572568,0.0,1.0
2024-03-12,21.77,21.78,21.77,21.78,349,20.4869436659629,20.4963542969533,20.4869436659629,20.4963542969533,370.857172445049,0.0,1.0
2024-03-13,21.99,21.99,21.92,21.94,602,20.6939775477503,20.6939775477503,20.628103130818,20.6469243927987,639.702056767677,0.0,1.0
2024-03-14,22.08,22.08,22.0085,22.0085,389,20.7786732266634,20.7786732266634,20.7113872150825,20.7113872150825,413.362292496056,0.0,1.0
2024-03-15,21.9899,21.9899,21.9899,21.9899,144,20.6938834414404,20.6938834414404,20.6938834414404,20.6938834414404,153.01843218363,0.0,1.0
2024-03-18,21.93,22.08,21.93,22.08,1266,20.6375137618083,20.7786732266634,20.6375137618083,20.7786732266634,1345.28704961442,0.0,1.0
2024-03-19,21.75,21.7932,21.75,21.76,1878,20.4681224039823,20.5087763298605,20.4681224039823,20.4775330349726,1995.61538639484,0.0,1.0
2024-03-20,21.9928,21.9928,21.74,21.74,566,20.6966125244276,20.6966125244276,20.4587117729919,20.4587117729919,601.447448721769,0.0,1.0
2024-03-21,21.91,21.9444,21.91,21.921,423,20.6186924998277,20.6510650704344,20.6186924998277,20.629044193917,449.491644539412,0.0,1.0
2024-03-22,21.883,21.8836,21.79,21.81,2092,20.5932837961537,20.5938484340132,20.5057649279436,20.5245861899243,2223.01777866774,0.0,1.0
2024-03-25,21.9395,21.99,21.9395,21.98,286,20.6464538612491,20.6939775477503,20.6464538612491,20.68456691676,303.91160836471,0.0,1.0
2024-03-26,21.74,21.74,21.74,21.74,142,20.4587117729919,20.4587117729919,20.4587117729919,20.4587117729919,150.89317618108,0.0,1.0
2024-03-27,21.98,21.98,21.89,21.8937,746,20.68456691676,20.68456691676,20.599871237847,20.6033531713134,792.720488951306,0.0,1.0
2024-03-28,21.89,21.96,21.87,21.91,2240,20.599871237847,20.6657456547793,20.5810499758663,20.6186924998277,2380.28672285647,0.0,1.0
2024-04-01,21.77,21.77,21.77,21.77,593,20.4869436659629,20.4869436659629,20.4869436659629,20.4869436659629,630.1384047562,0.0,1.0
2024-04-02,21.94,21.94,21.796,21.796,764,20.6469243927987,20.6469243927987,20.5114113065378,20.5114113065378,811.847792974258,0.0,1.0
2024-04-03,22.0926,22.0926,21.88,21.88,1322,20.7905306217112,20.7905306217112,20.5904606068566,20.5904606068566,1404.79421768583,0.0,1.0
2024-04-04,22.1982,22.39,22.1982,22.23,899,20.8899068849692,21.0704027873638,20.8899068849692,20.9198326915184,955.302573146411,0.0,1.0
2024-04-05,21.92,21.9798,21.89,21.95,892,20.628103130818,20.6843787041402,20.599871237847,20.656335023789,947.864177137486,0.0,1.0
2024-04-08,22.37,22.41,22.34,22.41,573,21.0515815253831,21.0892240493445,21.0233496324121,21.0892240493445,608.885844730696,0.0,1.0
2024-04-09,22.46,22.46,22.46,22.46,148,21.1362772042962,21.1362772042962,21.1362772042962,21.1362772042962,157.268944188731,0.0,1.0
2024-04-10,22.1465,22.1465,22.141,22.141,706,20.8412539227491,20.8412539227491,20.8360780757044,20.8360780757044,750.215368900298,0.0,1.0
2024-04-11,22.22,22.22,22.1829,22.1829,294,20.9104220605281,20.9104220605281,20.8755086195539,20.8755086195539,312.412632374911,0.0,1.0
2024-04-12,21.7834,21.7834,21.76,21.76,586,20.49955391149,20.49955391149,20.4775330349726,20.4775330349726,622.700008747272,0.0,1.0
2024-04-15,21.55,21.77,21.55,21.77,375,20.2799097841755,20.4869436659629,20.2799097841755,20.4869436659629,398.485500478204,0.0,1.0
2024-04-16,21.36,21.36,21.29,21.34,1335,20.1011077953591,20.1011077953591,20.0352333784268,20.0822865333785,1418.60838170241,0.0,1.0
2024-04-17,21.37,21.37,21.37,21.37,66,20.1105184263495,20.1105184263495,20.1105184263495,20.1105184263495,70.1334480841637,0.0,1.0
2024-04-18,21.38,21.38,21.35,21.35,232,20.1199290573398,20.1199290573398,20.0916971643688,20.0916971643688,246.529696295849,0.0,1.0
2024-04-19,21.42,21.42,21.38,21.42,581,20.1575715813012,20.1575715813012,20.1199290573398,20.1575715813012,617.386868740895,0.0,1.0
2024-04-22,21.62,21.62,21.56,21.56,424,20.3457842011079,20.3457842011079,20.2893204151659,20.2893204151659,450.554272540688,0.0,1.0
2024-04-23,21.93,21.93,21.93,21.93,6,20.6375137618083,20.6375137618083,20.6375137618083,20.6375137618083,6.37576800765126,0.0,1.0
2024-04-24,21.87,21.93,21.7967,21.93,5231,20.5810499758663,20.6375137618083,20.5120700507071,20.6375137618083,5558.60707467062,0.0,1.0
2024-04-25,22.07,22.07,21.75,21.75,970,20.769262595673,20.769262595673,20.4681224039823,20.4681224039823,1030.74916123695,0.0,1.0
2024-04-26,22.19,22.19,22.09,22.09,22006,20.8821901675571,20.8821901675571,20.7880838576537,20.7880838576537,23384.1917960622,0.0,1.0
2024-04-29,22.2895,22.2895,22.23,22.28,22412,20.9758259459109,20.9758259459109,20.9198326915184,20.9668858464701,23815.61876458,0.0,1.0
2024-04-30,22.0135,22.03,22.0135,22.03,506,20.7160925305776,20.7316200717117,20.7160925305776,20.7316200717117,537.689768645257,0.0,1.0
2024-05-01,22.0488,22.0488,21.9955,22.0,556,20.7493120579735,20.7493120579735,20.699153394795,20.7033881787407,590.821168709017,0.0,1.0
2024-05-02,22.23,22.23,22.23,22.23,55,20.9198326915184,20.9198326915184,20.9198326915184,20.9198326915184,58.4445400701366,0.0,1.0
2024-05-03,22.4626,22.5296,22.44,22.5296,721,21.1387239683537,21.2017751959889,21.1174559423155,21.2017751959889,766.154788919424,0.0,1.0
2024-05-06,22.65,22.6591,22.57,22.6591,762,21.3150791931126,21.3236428673138,21.2397941451899,21.3236428673138,809.722536971708,0.0,1.0
2024-05-07,22.5862,22.5862,22.5862,22.5862,58,21.2550393673942,21.2550393673942,21.2550393673942,21.2550393673942,61.6324240739622,0.0,1.0
2024-05-08,22.6,22.6,22.565,22.565,327,21.2680260381609,21.2680260381609,21.2350888296947,21.2350888296947,347.479356416993,0.0,1.0
2024-05-09,22.79,22.79,22.54,22.69,4917,21.4468280269773,21.4468280269773,21.2115622522189,21.3527217170739,5224.9418822702,0.0,1.0
2024-05-10,22.91,22.975,22.91,22.975,252,21.5597555988613,21.6209247002985,21.5597555988613,21.6209247002985,267.782256321353,0.0,1.0
2024-05-13,23.12,23.13,23.05,23.13,963,21.7573788496584,21.7667894806487,21.691504432726,21.7667894806487,1023.31076522803,0.0,1.0
2024-05-14,23.1542,23.189,23.145,23.189,880,21.7895632076453,21.8223122034917,21.7809054271342,21.8223122034917,935.112641122186,0.0,1.0
2024-05-15,23.38,23.38,23.34,23.34,714,22.0020552554071,22.0020552554071,21.9644127314458,21.9644127314458,758.716392910501,0.0,1.0
2024-05-16,23.335,23.335,23.335,23.335,31,21.9597074159506,21.9597074159506,21.9597074159506,21.9597074159506,32.9414680395315,0.0,1.0
2024-05-17,23.47,23.47,23.3903,23.3903,414,22.0867509343202,22.0867509343202,22.0117482053272,22.0117482053272,439.927992527936,0.0,1.0
2024-05-20,23.4827,23.5169,23.46,23.5169,599,22.0987024356779,22.1308867936649,22.0773403033298,22.1308867936649,636.51417276385,0.0,1.0
2024-05-21,23.23,23.23,23.21,23.21,107,21.8608957905521,21.8608957905521,21.8420745285714,21.8420745285714,113.701196136447,0.0,1.0
2024-05-22,23.02,23.1176,23.01,23.1,856,21.663272539755,21.7551202982207,21.6538619087647,21.7385575876777,909.60956909158,0.0,1.0
2024-05-23,22.78,22.99,22.78,22.99,1203,21.4374173959869,21.635040646784,21.4374173959869,21.635040646784,1278.34148553408,0.0,1.0
2024-05-24,22.8938,22.98,22.86,22.98,1650,21.544510376657,21.6256300157937,21.5127024439096,21.6256300157937,1753.33620210409,0.0,1.0
2024-05-28,22.88,22.88,22.811,22.8399,422,21.5315237058903,21.5315237058903,21.466590352057,21.4937870756191,448.429016538138,0.0,1.0
2024-05-29,22.6,22.61,22.6,22.61,140,21.2680260381609,21.2774366691512,21.2680260381609,21.2774366691512,148.767920178529,0.0,1.0
2024-05-30,22.73,22.73,22.58,22.58,216,21.3903642410353,21.3903642410353,21.2492047761802,21.2492047761802,229.527648275445,0.0,1.0
2024-05-31,22.5,22.5,22.46,22.48,21091,21.1739197282575,21.1739197282575,21.1362772042962,21.1550984662768,22411.8871748955,0.0,1.0
2024-06-03,22.32,22.65,22.18,22.65,44958,21.0045283704315,21.3150791931126,20.8727795365667,21.3150791931126,47773.6296813307,0.0,1.0
2024-06-04,22.44,22.47,22.34,22.37,3295,21.1174559423155,21.1456878352865,21.0233496324121,21.0515815253831,3501.35926420181,0.0,1.0
2024-06-05,22.4777,22.4777,22.3,22.3,248,21.1529340211491,21.1529340211491,20.9857071084508,20.9857071084508,263.531744316251,0.0,1.0
2024-06-06,22.58,22.58,22.54,22.54,433,21.2492047761802,21.2492047761802,21.2115622522189,21.2115622522189,460.117924552166,0.0,1.0
2024-06-07,22.29,22.34,22.23,22.34,1662,20.9762964774604,21.0233496324121,20.9198326915184,21.0233496324121,1766.0877381194,0.0,1.0
2024-06-10,22.4,22.4,22.34,22.37,1370,21.0798134183541,21.0798134183541,21.0233496324121,21.0515815253831,1455.80036174704,0.0,1.0
2024-06-11,21.61,21.74,21.61,21.74,1894,20.6638955247266,20.7882040123812,20.6638955247266,20.7882040123812,1980.7175249712,0.348034,1.0
2024-06-12,21.51,21.78,21.43,21.76,521759,20.5682736111462,20.8264527778133,20.4917760802819,20.8073283950973,545647.93828482,0.0,1.0
2024-06-13,21.8,21.8,21.75,21.75,984,20.8455771605294,20.8455771605294,20.7977662037392,20.7977662037392,1029.05282184354,0.0,1.0
2024-06-14,21.79,21.79,21.68,21.68,7764,20.8360149691714,20.8360149691714,20.7308308642329,20.7308308642329,8119.47775283864,0.0,1.0
2024-06-17,21.51,21.62,21.47,21.62,831,20.5682736111462,20.6734577160847,20.5300248457141,20.6734577160847,869.047657471526,0.0,1.0
2024-06-18,21.7,21.7,21.7,21.7,83,20.749955246949,20.749955246949,20.749955246949,20.749955246949,86.8001872083472,0.0,1.0
2024-06-20,21.69,21.8,21.69,21.8,475,20.740393055591,20.8455771605294,20.740393055591,20.8455771605294,496.748059324878,0.0,1.0
2024-06-21,21.6,21.6101,21.6,21.6101,256,20.6543333333686,20.6639911466402,20.6543333333686,20.6639911466402,267.721059341408,0.0,1.0
2024-06-24,21.75,21.75,21.75,21.75,141,20.7977662037392,20.7977662037392,20.7977662037392,20.7977662037392,147.455739715385,0.0,1.0
2024-06-25,21.61,21.61,21.61,21.61,43,20.6638955247266,20.6638955247266,20.6638955247266,20.6638955247266,44.9687716862522,0.0,1.0
2024-06-26,21.3,21.38,21.3,21.38,621,20.3674675926274,20.4439651234917,20.3674675926274,20.4439651234917,649.432725980524,0.0,1.0
2024-06-27,21.23,21.23,21.23,21.23,42,20.3005322531211,20.3005322531211,20.3005322531211,20.3005322531211,43.9229862981997,0.0,1.0
2024-06-28,21.41,21.41,21.4,21.4,429,20.4726516975658,20.4726516975658,20.4630895062078,20.4630895062078,448.64193147447,0.0,1.0
2024-07-01,21.34,21.41,21.34,21.41,549,20.4057163580595,20.4726516975658,20.4057163580595,20.4726516975658,574.136178040755,0.0,1.0
2024-07-02,21.46,21.46,21.32,21.44,945,20.520462654356,20.520462654356,20.3865919753434,20.5013382716399,988.267191709496,0.0,1.0
2024-07-03,21.8637,21.8637,21.803,21.82,464,20.9064883194801,20.9064883194801,20.8484458179368,20.8647015432455,485.244420056303,0.0,1.0
2024-07-05,21.96,21.98,21.88,21.98,5532,20.9985722222581,21.0176966049742,20.9220746913937,21.0176966049742,5785.28476670574,0.0,1.0
2024-07-08,22.05,22.05,21.9699,21.97,489,21.0846319444804,21.0846319444804,21.0080387917025,21.0081344136161,511.389054757613,0.0,1.0
2024-07-09,22.22,22.22,22.08,22.08,598,21.2471891975671,21.2471891975671,21.1133185185546,21.1133185185546,625.379662055322,0.0,1.0
2024-07-10,22.16,22.17,22.16,22.17,312,21.1898160494189,21.1993782407769,21.1898160494189,21.1993782407769,326.285041072341,0.0,1.0
2024-07-11,22.2178,22.24,22.1902,22.24,434,21.2450855154684,21.2663135802832,21.2186938673202,21.2663135802832,453.87085841473,0.0,1.0
2024-07-12,22.14,22.17,22.14,22.1646,407,21.1706916667028,21.1993782407769,21.1706916667028,21.1942146574436,425.634652937317,0.0,1.0
2024-07-15,22.03,22.19,22.03,22.19,360,21.0655075617644,21.218502623493,21.0655075617644,21.218502623493,376.482739698855,0.0,1.0
2024-07-16,22.14,22.14,22.14,22.14,135,21.1706916667028,21.1706916667028,21.1706916667028,21.1706916667028,141.181027387071,0.0,1.0
2024-07-17,21.85,21.91,21.84,21.91,4815,20.8933881173196,20.9507612654679,20.8838259259616,20.9507612654679,5035.4566434722,0.0,1.0
2024-07-18,21.63,21.86,21.63,21.86,292,20.6830199074427,20.9029503086777,20.6830199074427,20.9029503086777,305.369333311294,0.0,1.0
2024-07-19,21.51,21.51,21.51,21.51,5,20.5682736111462,20.5682736111462,20.5682736111462,20.5682736111462,5.22892694026189,0.0,1.0
2024-07-22,21.95,21.95,21.95,21.95,81,20.9890100309,20.9890100309,20.9890100309,20.9890100309,84.7086164322426,0.0,1.0
2024-07-23,21.52,21.76,21.51,21.76,1606,20.5778358025043,20.8073283950973,20.5682736111462,20.8073283950973,1679.53133321211,0.0,1.0
2024-07-24,21.61,21.61,21.59,21.59,119,20.6638955247266,20.6638955247266,20.6447711420106,20.6447711420106,124.448461178233,0.0,1.0
2024-07-25,21.27,21.3432,21.27,21.3432,130,20.3387810185532,20.4087762592941,20.3387810185532,20.4087762592941,135.952100446809,0.0,1.0
2024-07-26,21.4043,21.4043,21.4043,21.4043,11,20.4672012484917,20.4672012484917,20.4672012484917,20.4672012484917,11.5036392685762,0.0,1.0
2024-07-29,21.3337,21.41,21.3337,21.41,419,20.399692177504,20.4726516975658,20.399692177504,20.4726516975658,438.184077593945,0.0,1.0
2024-07-30,21.19,21.21,21.15,21.21,213,20.2622834876889,20.281407870405,20.2240347222567,20.281407870405,222.752287655156,0.0,1.0
2024-07-31,21.38,21.38,21.38,21.38,99,20.4439651234917,20.4439651234917,20.4439651234917,20.4439651234917,103.532753417185,0.0,1.0
2024-08-01,21.25,21.48,21.25,21.48,3081,20.3196566358372,20.5395870370721,20.3196566358372,20.5395870370721,3222.06478058936,0.0,1.0
2024-08-02,21.01,21.01,21.0,21.0,209,20.0901640432442,20.0901640432442,20.0806018518861,20.0806018518861,218.569146102946,0.0,1.0
2024-08-05,20.56,20.56,20.56,20.56,63,19.6598654321323,19.6598654321323,19.6598654321323,19.6598654321323,65.8844794472998,0.0,1.0
2024-08-06,20.6968,20.8,20.6968,20.705,441,19.7906762099103,19.8893580247253,19.7906762099103,19.7985172068239,461.191356131098,0.0,1.0
2024-08-07,21.08,21.18,21.07,21.07,8282,20.1570993827505,20.2527212963309,20.1475371913924,20.1475371913924,8661.19458384976,0.0,1.0
2024-08-08,21.3,21.3251,21.3,21.3251,366,20.3674675926274,20.391468692936,20.3674675926274,20.391468692936,382.757452027169,0.0,1.0
2024-08-09,21.45,21.51,21.45,21.51,1466,20.510900462998,20.5682736111462,20.510900462998,20.5682736111462,1533.12137888478,0.0,1.0
2024-08-12,21.59,21.62,21.52,21.62,222,20.6447711420106,20.6734577160847,20.5778358025043,20.6734577160847,232.164356147627,0.0,1.0
2024-08-13,21.79,21.79,21.7,21.7,158,20.8360149691714,20.8360149691714,20.749955246949,20.749955246949,165.234091312275,0.0,1.0
2024-08-14,21.8101,21.8101,21.8101,21.8101,1,20.855234973801,20.855234973801,20.855234973801,20.855234973801,1.04578538805238,0.0,1.0
2024-08-15,21.99,21.99,21.89,21.89,330,21.0272587963322,21.0272587963322,20.9316368827518,20.9316368827518,345.109178057284,0.0,1.0
2024-08-16,21.94,22.03,21.94,21.975,5225,20.979447839542,21.0655075617644,20.979447839542,21.0129155092951,5464.22865257366,0.0,1.0
2024-08-19,22.41,22.41,22.28,22.28,1810,21.4288708333699,21.4288708333699,21.3045623457154,21.3045623457154,1892.8715523748,0.0,1.0
2024-08-20,22.07,22.11,22.07,22.09,306,21.1037563271965,21.1420050926287,21.1037563271965,21.1228807099126,320.010328744027,0.0,1.0
2024-08-21,22.05,22.05,22.05,22.05,94,21.0846319444804,21.0846319444804,21.0846319444804,21.0846319444804,98.3038264769235,0.0,1.0
2024-08-22,21.88,21.8899,21.83,21.8899,994,20.9220746913937,20.9315412608382,20.8742637346035,20.9315412608382,1039.51067572406,0.0,1.0
2024-08-23,22.16,22.16,22.0,22.0,433,21.1898160494189,21.1898160494189,21.0368209876902,21.0368209876902,452.825073026679,0.0,1.0
2024-08-26,22.06,22.06,22.06,22.06,104,21.0941941358385,21.0941941358385,21.0941941358385,21.0941941358385,108.761680357447,0.0,1.0
2024-08-27,22.08,22.16,22.06,22.16,1455,21.1133185185546,21.1898160494189,21.0941941358385,21.1898160494189,1521.6177396162,0.0,1.0
2024-08-28,22.05,22.06,21.94,21.94,2636,21.0846319444804,21.0941941358385,20.979447839542,20.979447839542,2756.69028290607,0.0,1.0
2024-08-29,21.98,21.98,21.83,21.86,453,21.0176966049742,21.0176966049742,20.8742637346035,20.9029503086777,473.740780787725,0.0,1.0
2024-08-30,21.82,21.82,21.82,21.82,138,20.8647015432455,20.8647015432455,20.8647015432455,20.8647015432455,144.318383551228,0.0,1.0
2024-09-03,21.75,21.87,21.7001,21.87,1929,20.7977662037392,20.9125125000357,20.7500508688626,20.9125125000357,2017.32001355303,0.0,1.0
2024-09-04,21.82,21.82,21.82,21.82,12,20.8647015432455,20.8647015432455,20.8647015432455,20.8647015432455,12.5494246566285,0.0,1.0
2024-09-05,21.95,21.95,21.9,21.9,1546,20.9890100309,20.9890100309,20.9411990741098,20.9411990741098,1616.78420992898,0.0,1.0
2024-09-06,21.6642,21.87,21.6642,21.87,220,20.7157226018872,20.9125125000357,20.7157226018872,20.9125125000357,230.072785371523,0.0,1.0
2024-09-09,21.54,21.5603,21.54,21.5603,146,20.5969601852203,20.6163714336772,20.5969601852203,20.6163714336772,152.684666655647,0.0,1.0
2024-09-10,21.38,21.38,21.37,21.37,1291,20.4439651234917,20.4439651234917,20.4344029321337,20.4344029321337,1350.10893597562,0.0,1.0
2024-09-11,21.22,21.24,21.22,21.24,138,20.290970061763,20.3100944444791,20.290970061763,20.3100944444791,144.318383551228,0.0,1.0
2024-09-12,21.43,21.43,21.43,21.43,13,20.4917760802819,20.4917760802819,20.4917760802819,20.4917760802819,13.5952100446809,0.0,1.0
2024-09-13,21.71,21.71,21.655,21.655,663,20.759517438307,20.759517438307,20.7069253858378,20.7069253858378,693.355712278727,0.0,1.0
2024-09-16,21.81,21.81,21.8,21.8,169,20.8551393518875,20.8551393518875,20.8455771605294,20.8455771605294,176.737730580851,0.0,1.0
2024-09-17,22.03,22.03,21.9,21.92,1774,21.0655075617644,21.0655075617644,20.9411990741098,20.9603234568259,1855.22327840491,0.0,1.0
2024-09-18,21.9541,22.11,21.9541,22.11,392,20.9929305293568,21.1420050926287,20.9929305293568,21.1420050926287,409.947872116532,0.0,1.0
2024-09-19,22.21,22.23,22.175,22.23,1246,21.2376270062091,21.2567513889252,21.204159336456,21.2567513889252,1303.04859351326,0.0,1.0
2024-09-20,21.9719,22.1,21.9719,22.1,848,21.0099512299741,21.1324429012706,21.0099512299741,21.1324429012706,886.826009068417,0.0,1.0
2024-09-23,22.05,22.05,22.0,22.0,368,21.0846319444804,21.0846319444804,21.0368209876902,21.0368209876902,384.849022803275,0.0,1.0
2024-09-24,22.66,22.66,22.63,22.63,199,21.6679256173209,21.6679256173209,21.6392390432468,21.6392390432468,208.111292222423,0.0,1.0
2024-09-25,22.23,22.33,22.23,22.33,163,21.2567513889252,21.3523733025056,21.2567513889252,21.3523733025056,170.463018252537,0.0,1.0
2024-09-26,22.73,22.8,22.68,22.8,655,21.7348609568272,21.8017962963335,21.687050000037,21.8017962963335,684.989429174307,0.0,1.0
2024-09-27,22.66,22.73,22.64,22.73,1180,21.6679256173209,21.7348609568272,21.6488012346049,21.7348609568272,1234.02675790181,0.0,1.0
2024-09-30,23.04,23.14,23.04,23.14,245,22.0312888889265,22.1269108025069,22.0312888889265,22.1269108025069,256.217420072832,0.0,1.0
2024-10-01,23.1357,23.1357,23.1357,23.1357,160,22.122799060223,22.122799060223,22.122799060223,22.122799060223,167.32566208838,0.0,1.0
2024-10-02,23.38,23.38,23.35,23.35,129,22.3564033950999,22.3564033950999,22.3277168210258,22.3277168210258,134.906315058756,0.0,1.0
2024-10-03,22.911,22.911,22.84,22.84,115,21.9079366204078,21.9079366204078,21.8400450617657,21.8400450617657,120.265319626023,0.0,1.0
2024-10-04,23.47,23.47,23.4,23.4159,527,22.4424631173223,22.4424631173223,22.375527777816,22.3907316620753,551.128899503601,0.0,1.0
2024-10-07,24.12,24.12,23.79,23.79,408,23.0640055555949,23.0640055555949,22.7484532407796,22.7484532407796,426.68043832537,0.0,1.0
2024-10-08,22.98,22.98,22.94,22.94,330,21.9739157407783,21.9739157407783,21.9356669753461,21.9356669753461,345.109178057283,0.0,1.0
2024-10-09,22.4784,22.58,22.44,22.45,1957,21.4942762222589,21.5914280864566,21.457557407444,21.4671195988021,2046.6020044185,0.0,1.0
2024-10-10,22.88,22.88,22.8199,22.8199,272,21.8782938271978,21.8782938271978,21.820825057136,21.820825057136,284.453625550247,0.0,1.0
2024-10-11,22.835,22.8699,22.7001,22.7001,654,21.8352639660867,21.8686360139262,21.7062700046667,21.7062700046667,683.943643786253,0.0,1.0
2024-10-14,22.8206,22.8206,22.68,22.68,595,21.8214944105311,21.8214944105311,21.687050000037,21.687050000037,622.242305891163,0.0,1.0
2024-10-15,22.4651,22.52,22.4651,22.52,222,21.4815585077527,21.5340549383084,21.4815585077527,21.5340549383084,232.164356147628,0.0,1.0
2024-10-16,22.5777,22.5777,22.51,22.51,249,21.5892287824443,21.5892287824443,21.5244927469503,21.5244927469503,260.400561625041,0.0,1.0
2024-10-17,22.38,22.38,22.33,22.33,542,21.4001842592958,21.4001842592958,21.3523733025056,21.3523733025056,566.815680324388,0.0,1.0
2024-10-18,22.5967,22.5967,22.5967,22.5967,36,21.6073969460245,21.6073969460245,21.6073969460245,21.6073969460245,37.6482739698856,0.0,1.0
2024-10-21,22.4823,22.4823,22.39,22.44,15338,21.4980054768886,21.4980054768886,21.4097464506538,21.457557407444,16040.2562819473,0.0,1.0
2024-10-22,22.61,22.61,22.61,22.61,4,21.6201146605307,21.6201146605307,21.6201146605307,21.6201146605307,4.18314155220951,0.0,1.0
2024-10-23,22.2441,22.2594,22.2441,22.2594,159,21.27023407874,21.2848642315178,21.27023407874,21.2848642315178,166.279876700328,0.0,1.0
2024-10-24,22.23,22.23,22.23,22.23,520,21.2567513889252,21.2567513889252,21.2567513889252,21.2567513889252,543.808401787235,0.0,1.0
2024-10-25,22.15,22.17,22.15,22.17,210,21.1802538580608,21.1993782407769,21.1802538580608,21.1993782407769,219.614931490999,0.0,1.0
2024-10-28,22.4687,22.4687,22.4687,22.4687,13,21.4850008966416,21.4850008966416,21.4850008966416,21.4850008966416,13.5952100446809,0.0,1.0
2024-10-29,22.2553,22.3,22.25,22.2901,658,21.280943733061,21.3236867284315,21.2758757716413,21.314220158987,688.126785338464,0.0,1.0
2024-10-30,21.9854,22.0179,21.9854,22.0179,307,21.0228601883075,21.0539373102211,21.0228601883075,21.0539373102211,321.056114132079,0.0,1.0
2024-10-31,21.9647,21.9647,21.9647,21.9647,86,21.0030664521964,21.0030664521964,21.0030664521964,21.0030664521964,89.9375433725041,0.0,1.0
2024-11-01,21.6,21.6,21.6,21.6,9,20.6543333333686,20.6543333333686,20.6543333333686,20.6543333333686,9.41206849247138,0.0,1.0
2024-11-04,21.97,21.97,21.97,21.97,32,21.0081344136161,21.0081344136161,21.0081344136161,21.0081344136161,33.465132417676,0.0,1.0
2024-11-05,22.2159,22.2159,22.0,22.02,1159,21.2432686991103,21.2432686991103,21.0368209876902,21.0559453704063,1212.06526475271,0.0,1.0
2024-11-06,22.082,22.082,22.082,22.082,122,21.1152309568262,21.1152309568262,21.1152309568262,21.1152309568262,127.58581734239,0.0,1.0
2024-11-07,22.366,22.41,22.366,22.4,950,21.3867971913945,21.4288708333699,21.3867971913945,21.4193086420119,993.496118649759,0.0,1.0
2024-11-08,21.81,21.81,21.74,21.74,6762,20.8551393518875,20.8551393518875,20.7882040123812,20.7882040123812,7071.60079401015,0.0,1.0
2024-11-11,21.7999,21.82,21.77,21.81,1098,20.8454815386158,20.8647015432455,20.8168905864553,20.8551393518875,1148.27235608151,0.0,1.0
2024-11-12,21.63,21.63,21.55,21.61,1217,20.6830199074427,20.6830199074427,20.6065223765784,20.6638955247266,1272.72081725974,0.0,1.0
2024-11-13,21.49,21.49,21.4699,21.4699,673,20.5491492284301,20.5491492284301,20.5299292238005,20.5299292238005,703.813566159251,0.0,1.0
2024-11-14,21.47,21.47,21.47,21.47,89,20.5300248457141,20.5300248457141,20.5300248457141,20.5300248457141,93.0748995366613,0.0,1.0
2024-11-15,21.62,21.62,21.62,21.62,39,20.6734577160847,20.6734577160847,20.6734577160847,20.6734577160847,40.7856301340426,0.0,1.0
2024-11-18,21.79,21.8,21.7504,21.8,617,20.8360149691714,20.8455771605294,20.7981486913935,20.8455771605294,645.249584428315,0.0,1.0
2024-11-19,21.84,21.85,21.67,21.67,3149,20.8838259259616,20.8933881173196,20.7212686728749,20.7212686728749,3293.17818697693,0.0,1.0
2024-11-20,21.8538,21.8538,21.8538,21.8538,107,20.8970217500357,20.8970217500357,20.8970217500357,20.8970217500357,111.899036521604,0.0,1.0
2024-11-21,21.8122,21.8122,21.78,21.81,934,20.8572430339862,20.8572430339862,20.8264527778133,20.8551393518875,976.76355244092,0.0,1.0
2024-11-22,21.67,21.67,21.63,21.63,236,20.7212686728749,20.7212686728749,20.6830199074427,20.6830199074427,246.805351580361,0.0,1.0
2024-11-25,21.7843,21.7843,21.78,21.78,196,20.8305645200973,20.8305645200973,20.8264527778133,20.8264527778133,204.973936058266,0.0,1.0
2024-11-26,21.67,21.67,21.65,21.65,107,20.7212686728749,20.7212686728749,20.7021442901588,20.7021442901588,111.899036521604,0.0,1.0
2024-11-27,21.5929,21.7114,21.5929,21.7114,180,20.6475441775044,20.7608561450972,20.6475441775044,20.7608561450972,188.241369849428,0.0,1.0
2024-11-29,21.24,21.24,21.1,21.1,741,20.3100944444791,20.3100944444791,20.1762237654665,20.1762237654665,774.926972546811,0.0,1.0
2024-12-02,21.06,21.25,21.06,21.25,413,20.1379750000344,20.3196566358372,20.1379750000344,20.3196566358372,431.909365265631,0.0,1.0
2024-12-03,21.31,21.31,21.21,21.21,488,20.3770297839854,20.3770297839854,20.281407870405,20.281407870405,510.34326936956,0.0,1.0
2024-12-04,21.26,21.26,21.24,21.24,682,20.3292188271952,20.3292188271952,20.3100944444791,20.3100944444791,713.225634651721,0.0,1.0
2024-12-05,21.72,21.72,21.6893,21.72,1331,20.7690796296651,20.7690796296651,20.7397237021959,20.7690796296651,1391.94035149771,0.0,1.0
2024-12-06,21.61,21.6699,21.61,21.66,1613,20.6638955247266,20.7211730509613,20.6638955247266,20.7117064815168,1686.85183092849,0.0,1.0
2024-12-09,22.11,22.14,22.04,22.1009,2191,21.1420050926287,21.1706916667028,21.0750697531224,21.1333034984929,2291.31578522275,0.0,1.0
2024-12-10,21.9079,21.9079,21.84,21.84,120,20.9487532052827,20.9487532052827,20.8838259259616,20.8838259259616,125.494246566285,0.0,1.0
2024-12-11,22.11,22.11,21.97,22.07,2805,21.1420050926287,21.1420050926287,21.0081344136161,21.1037563271965,2933.42801348691,0.0,1.0
2024-12-12,21.69,21.7,21.69,21.7,273,20.740393055591,20.749955246949,20.740393055591,20.749955246949,285.499410938298,0.0,1.0
2024-12-13,21.7017,21.7017,21.64,21.64,323,20.7515808194799,20.7515808194799,20.6925820988008,20.6925820988008,337.788680340917,0.0,1.0
2024-12-16,21.67,21.67,21.66,21.66,397,20.7212686728749,20.7212686728749,20.7117064815168,20.7117064815168,415.176799056793,0.0,1.0
2024-12-17,21.07,21.07,21.07,21.07,192,20.6101407097883,20.6101407097883,20.6101407097883,20.6101407097883,196.283958317602,0.483784,1.0
2024-12-18,20.7074,20.99,20.7074,20.99,623,20.2554545673408,20.5318867346206,20.2554545673408,20.5318867346206,636.900552249302,0.0,1.0
2024-12-19,20.7,20.82,20.7,20.8,1147,20.2482160746377,20.3655970373893,20.2482160746377,20.3460335435973,1172.5921884911,0.0,1.0
2024-12-20,20.85,20.86,20.71,20.71,8837,20.3949422780771,20.4047240249731,20.2579978215337,20.2579978215337,9034.17364402425,0.0,1.0
2024-12-23,20.89,20.89,20.8,20.8239,886,20.434069265661,20.434069265661,20.3460335435973,20.3694119186787,905.768682653102,0.0,1.0
2024-12-24,20.9127,20.9497,20.9127,20.9497,120,20.4562738311148,20.4924662946299,20.4562738311148,20.4924662946299,122.677473948502,0.0,1.0
2024-12-26,20.8762,20.9,20.8762,20.9,202,20.4205704549446,20.4438510125569,20.4205704549446,20.4438510125569,206.507081146644,0.0,1.0
2024-12-27,20.7896,20.8599,20.7896,20.8599,300,20.3358605268255,20.4046262075041,20.3358605268255,20.4046262075041,306.693684871254,0.0,1.0
2024-12-30,20.75,20.75,20.64,20.64,381,20.322557351047,20.322557351047,20.2148233120776,20.2148233120776,389.013541132544,0.026,1.0
2024-12-31,20.82,20.82,20.7702,20.81,12774,20.3911153758458,20.3911153758458,20.3423412382032,20.3813213723031,13042.6744735619,0.0,1.0
2025-01-02,20.73,20.78,20.73,20.7601,378,20.3029693439617,20.3519393616751,20.3029693439617,20.3324492946251,385.950442383468,0.0,1.0
2025-01-03,20.6,20.66,20.5801,20.64,753,20.1756472979069,20.234411319163,20.156157230857,20.2148233120776,768.837786017862,0.0,1.0
2025-01-06,20.825,20.9194,20.76,20.76,1952,20.3960123776171,20.4884677710599,20.3323513545897,20.3323513545897,1993.05625273156,0.0,1.0
2025-01-07,20.8044,20.8044,20.8044,20.8044,14,20.3758367303192,20.3758367303192,20.3758367303192,20.3758367303192,14.2944608290173,0.0,1.0
2025-01-08,20.6266,20.6266,20.595,20.62,923,20.2016993473305,20.2016993473305,20.1707502961356,20.1952353049923,942.413381798783,0.0,1.0
2025-01-10,20.26,20.29,20.22,20.28,791,19.842651177456,19.8720331880841,19.8034751632854,19.8622391845414,807.637036839481,0.0,1.0
2025-01-13,20.315,20.315,20.24,20.2899,431,19.8965181969408,19.8965181969408,19.8230631703707,19.8719352480486,440.065186950461,0.0,1.0
2025-01-14,20.689,20.7,20.689,20.7,207,20.2628139294367,20.2735873333337,20.2628139294367,20.2735873333337,211.353813686185,0.0,1.0
2025-01-15,21.005,21.005,20.9809,20.9809,330,20.5723044413852,20.5723044413852,20.5487008928474,20.5487008928474,336.940862398266,0.0,1.0
2025-01-16,20.69,20.8101,20.69,20.8101,874,20.263793329791,20.3814193123385,20.263793329791,20.3814193123385,892.382768897225,0.0,1.0
2025-01-17,20.9151,20.99,20.83,20.83,4260,20.4842563495366,20.5576134360712,20.4009093793884,20.4009093793884,4349.6002236867,0.0,1.0
2025-01-21,20.94,20.94,20.91,20.91,1114,20.5086434183578,20.5086434183578,20.4792614077298,20.4792614077298,1137.43066882324,0.0,1.0
2025-01-22,21.07,21.07,21.06,21.06,104,20.6359654644126,20.6359654644126,20.6261714608699,20.6261714608699,106.187423301271,0.0,1.0
2025-01-23,20.98,20.98,20.96,20.96,174,20.5478194325285,20.5478194325285,20.5282314254432,20.5282314254432,177.659727446358,0.0,1.0
2025-01-24,20.99,20.99,20.99,20.99,271,20.5576134360712,20.5576134360712,20.5576134360712,20.5576134360712,276.699920333121,0.0,1.0
2025-01-27,21.2,21.2,21.2,21.2,35,20.7632875104673,20.7632875104673,20.7632875104673,20.7632875104673,35.7361520725434,0.0,1.0
2025-01-28,21.12,21.12,21.08,21.08,333,20.684935482126,20.684935482126,20.6457594679553,20.6457594679553,340.00396114734,0.0,1.0
2025-01-29,20.98,20.98,20.97,20.97,137,20.5478194325285,20.5478194325285,20.5380254289858,20.5380254289858,139.881509541098,0.0,1.0
2025-01-30,21.25,21.26,21.25,21.26,853,20.8122575281807,20.8220515317234,20.8122575281807,20.8220515317234,870.941077653698,0.0,1.0
2025-01-31,20.9865,21.25,20.9865,21.25,257,20.5541855348313,20.8122575281807,20.5541855348313,20.8122575281807,262.405459504103,0.0,1.0
2025-02-03,21.165,21.165,21.0555,21.0555,639,20.729008498068,20.729008498068,20.6217641592757,20.6217641592757,652.440033553004,0.0,1.0
2025-02-04,21.14,21.195,21.14,21.195,537,20.7045234892113,20.758390508696,20.7045234892113,20.758390508696,548.29467608445,0.0,1.0
2025-02-05,21.18,21.18,21.18,21.18,58,20.743699503382,20.743699503382,20.743699503382,20.743699503382,59.219909148786,0.0,1.0
2025-02-06,21.3856,21.3856,21.3856,21.3856,102,20.9450642162194,20.9450642162194,20.9450642162194,20.9450642162194,104.145357468555,0.0,1.0
2025-02-07,21.185,21.4,21.185,21.4,941,20.7485965051533,20.9591675813208,20.7485965051533,20.9591675813208,960.791974293237,0.0,1.0
2025-02-10,21.2333,21.24,21.2,21.2,896,20.7959015422644,20.802463524638,20.7632875104673,20.7632875104673,914.845493057111,0.0,1.0
2025-02-11,21.3825,21.3825,21.27,21.27,198,20.9420280751211,20.9420280751211,20.831845535266,20.831845535266,202.16451743896,0.0,1.0
2025-02-12,21.495,21.495,21.33,21.33,312,21.0522106149762,21.0522106149762,20.8906095565221,20.8906095565221,318.562269903815,0.0,1.0
2025-02-13,21.4424,21.4499,21.4424,21.4499,651,21.0006941563417,21.0080396589987,21.0006941563417,21.0080396589987,664.692428549307,0.0,1.0
2025-02-14,21.36,21.37,21.36,21.37,205,20.9199915671501,20.9297855706928,20.9199915671501,20.9297855706928,209.311747853468,0.0,1.0
2025-02-18,21.49,21.49,21.4775,21.4775,225,21.0473136132049,21.0473136132049,21.0350711087765,21.0350711087765,229.732406180635,0.0,1.0
2025-02-19,21.33,21.39,21.2925,21.39,946,20.8906095565221,20.9493735777781,20.8538820432371,20.9493735777781,965.897138875027,0.0,1.0
2025-02-20,21.44,21.44,21.36,21.39,2922,20.9983435954915,20.9983435954915,20.9199915671501,20.9493735777781,2983.45818159919,0.0,1.0
2025-02-21,21.089,21.089,21.06,21.06,555,20.6545740711437,20.6545740711437,20.6261714608699,20.6261714608699,566.6732685789,0.0,1.0
2025-02-24,20.9731,21.09,20.97,21.09,2531,20.5410615700841,20.6555534714979,20.5380254289858,20.6555534714979,2584.23431130306,0.0,1.0
2025-02-25,20.9446,20.9446,20.9,20.9,253,20.5131486599875,20.5131486599875,20.4694674041871,20.4694674041871,258.32132783867,0.0,1.0
2025-02-26,21.0143,21.06,20.96,20.96,887,20.5814128646799,20.6261714608699,20.5282314254432,20.5282314254432,905.656196809883,0.0,1.0
2025-02-27,20.8495,20.86,20.8495,20.86,202,20.4200076862966,20.4302913900164,20.4200076862966,20.4302913900164,206.248649104393,0.0,1.0
2025-02-28,20.82,20.82,20.67,20.68,9772,20.3911153758458,20.3911153758458,20.2442053227057,20.2539993262483,9977.53365865407,0.0,1.0
2025-03-03,20.6772,20.93,20.6772,20.87,1880,20.2512570052564,20.4988494148152,20.2512570052564,20.4400853935591,1919.54188275375,0.0,1.0
2025-03-04,20.624,20.68,20.43,20.68,951,20.1991529064094,20.2539993262483,20.0091492376815,20.2539993262483,971.002303456818,0.0,1.0
2025-03-05,20.9295,20.9295,20.81,20.81,2929,20.498359714638,20.498359714638,20.3813213723031,20.3813213723031,2990.6054120137,0.0,1.0
2025-03-06,20.7981,20.89,20.78,20.89,22508,20.3696665080873,20.4596734006445,20.3519393616751,20.4596734006445,22981.4088813944,0.0,1.0
2025-03-07,20.8543,20.8543,20.81,20.81,480,20.4247088079971,20.4247088079971,20.3813213723031,20.3813213723031,490.095799852023,0.0,1.0
2025-03-10,20.56,20.71,20.48,20.68,1158,20.1364712837362,20.2833813368763,20.0581192553949,20.2539993262483,1182.35611714301,0.0,1.0
2025-03-11,20.5982,20.5982,20.58,20.58,429,20.1738843772693,20.1738843772693,20.1560592908216,20.1560592908216,438.023121117744,0.0,1.0
2025-03-12,20.82,20.82,20.82,20.82,10,20.3911153758458,20.3911153758458,20.3911153758458,20.3911153758458,10.2103291635838,0.0,1.0
2025-03-13,20.855,20.855,20.58,20.58,480,20.4253943882451,20.4253943882451,20.1560592908216,20.1560592908216,490.095799852023,0.0,1.0
2025-03-14,21.39,21.39,21.39,21.39,127,20.9493735777781,20.9493735777781,20.9493735777781,20.9493735777781,129.671180377514,0.0,1.0
2025-03-17,21.75,21.75,21.46,21.46,2334,21.3019577053144,21.3019577053144,21.0179316025768,21.0179316025768,2383.09082678046,0.0,1.0
2025-03-18,21.685,21.8,21.67,21.8,1677,21.238296682287,21.3509277230277,21.223605676973,21.3509277230277,1712.272200733,0.0,1.0
2025-03-19,22.05,22.05,21.85,21.85,1651,21.5957778115946,21.5957778115946,21.3998977407411,21.3998977407411,1685.72534490768,0.0,1.0
2025-03-20,21.86,21.86,21.82,21.835,427,21.4096917442838,21.4096917442838,21.3705157301131,21.3852067354271,435.981055285028,0.0,1.0
2025-03-21,21.56,21.56,21.55,21.55,192,21.1158716380036,21.1158716380036,21.1060776344609,21.1060776344609,196.038319940809,0.0,1.0
2025-03-24,21.545,21.58,21.545,21.58,142,21.1011806326896,21.1354596450889,21.1011806326896,21.1354596450889,144.98667412289,0.0,1.0
2025-03-25,21.71,21.805,21.71,21.77,447,21.2627816911437,21.3558247247991,21.2627816911437,21.3215457123997,456.401713612195,0.0,1.0
2025-03-26,21.48,21.48,21.48,21.48,13,21.0375196096622,21.0375196096622,21.0375196096622,21.0375196096622,13.2734279126589,0.0,1.0
2025-03-27,21.58,21.6,21.54,21.54,439,21.1354596450889,21.1550476521743,21.0962836309182,21.0962836309182,448.233450281329,0.0,1.0
2025-03-28,21.2,21.3,21.2,21.28,1047,20.7632875104673,20.8612275458941,20.7632875104673,20.8416395388087,1069.02146342723,0.0,1.0
2025-03-31,21.14,21.16,21.03,21.03,1583,20.7045234892113,20.7241114962966,20.5967894502419,20.5967894502419,1616.29510659532,0.0,1.0
2025-04-01,21.246,21.246,21.246,21.246,121,20.8083399267636,20.8083399267636,20.8083399267636,20.8083399267636,123.544982879364,0.0,1.0
2025-04-02,21.32,21.33,21.32,21.33,181,20.8808155529794,20.8906095565221,20.8808155529794,20.8906095565221,184.806957860867,0.0,1.0
2025-04-03,21.53,21.53,21.53,21.53,417,21.0864896273756,21.0864896273756,21.0864896273756,21.0864896273756,425.770726121444,0.0,1.0
2025-04-04,20.51,20.66,20.31,20.66,1807,20.0875012660229,20.234411319163,19.8916211951694,20.234411319163,1845.00647985959,0.0,1.0
2025-04-07,19.7,20.19,19.69,19.77,1766,19.2941869790663,19.7740931526573,19.2843929755237,19.3627450038651,1803.1441302889,0.0,1.0
2025-04-08,19.62,20.18,19.51,20.18,1944,19.215834950725,19.7642991491147,19.1081009117556,19.7642991491147,1984.88798940069,0.0,1.0
2025-04-09,20.57,20.57,19.85,19.85,11081,20.1462652872789,20.1462652872789,19.4410970322064,19.4410970322064,11314.0657461672,0.0,1.0
2025-04-10,20.52,20.5515,20.29,20.55,937,20.0972952695656,20.128146380725,19.8720331880841,20.1266772801936,956.7078426278,0.0,1.0
2025-04-11,20.8578,20.8578,20.6,20.62,1130,20.4281367092371,20.4281367092371,20.1756472979069,20.1952353049923,1153.76719548497,0.0,1.0
2025-04-14,21.17,21.2,21.04,21.04,1309,20.7339054998393,20.7632875104673,20.6065834537846,20.6065834537846,1336.53208751312,0.0,1.0
2025-04-15,21.0991,21.17,21.0991,21.17,111,20.6644660147218,20.7339054998393,20.6644660147218,20.7339054998393,113.33465371578,0.0,1.0
2025-04-16,21.07,21.17,21.07,21.14,1520,20.6359654644126,20.7339054998393,20.6359654644126,20.7045234892113,1551.97003286474,0.0,1.0
2025-04-17,21.26,21.27,21.15,21.15,11036,20.8220515317234,20.831845535266,20.714317492754,20.714317492754,11268.1192649311,0.0,1.0
2025-04-21,21.21,21.23,21.165,21.2259,1154,20.77308151401,20.7926695210954,20.729008498068,20.7886539796429,1178.27198547757,0.0,1.0
2025-04-22,21.55,21.55,21.55,21.55,55,21.1060776344609,21.1060776344609,21.1060776344609,21.1060776344609,56.1568103997109,0.0,1.0
2025-04-23,21.97,21.98,21.94,21.98,787,21.5174257832532,21.5272197867959,21.4880437726252,21.5272197867959,803.552905174045,0.0,1.0
2025-04-24,22.3,22.3,22.1282,22.16,710,21.8406279001614,21.8406279001614,21.6723669192983,21.703511850564,724.93337061445,0.0,1.0
2025-04-25,22.18,22.19,22.1,22.1,1102,21.7230998576493,21.732893861192,21.6447478293079,21.6447478293079,1125.17827382694,0.0,1.0
2025-04-28,22.23,22.23,22.12,22.1737,505,21.7720698753627,21.7720698753627,21.6643358363933,21.7169296354174,515.621622760982,0.0,1.0
2025-04-29,22.05,22.05,22.05,22.05,11,21.5957778115946,21.5957778115946,21.5957778115946,21.5957778115946,11.2313620799422,0.0,1.0
2025-04-30,22.28,22.28,22.08,22.08,693,21.8210398930761,21.8210398930761,21.6251598222226,21.6251598222226,707.575811036356,0.0,1.0
2025-05-01,22.1777,22.1777,22.1777,22.1777,80,21.7208472368345,21.7208472368345,21.7208472368345,21.7208472368345,81.6826333086704,0.0,1.0
2025-05-02,22.33,22.4247,22.33,22.4247,709,21.8700099107894,21.9627591243385,21.8700099107894,21.9627591243385,723.912337698092,0.0,1.0
2025-05-05,22.32,22.32,22.29,22.3,498,21.8602159072467,21.8602159072467,21.8308338966187,21.8406279001614,508.474392346474,0.0,1.0
2025-05-06,22.52,22.52,22.35,22.35,237,22.0560959781002,22.0560959781002,21.8895979178748,21.8895979178748,241.984801176936,0.0,1.0
2025-05-07,22.87,22.87,22.5,22.5,511,22.3988861020938,22.3988861020938,22.0365079710149,22.0365079710149,521.747820259132,0.0,1.0
2025-05-08,22.73,22.96,22.73,22.96,384,22.2617700524963,22.4870321339778,22.2617700524963,22.4870321339778,392.076639881619,0.0,1.0
2025-05-09,22.92,22.93,22.92,22.93,177,22.4478561198071,22.4576501233498,22.4478561198071,22.4576501233498,180.722826195434,0.0,1.0
2025-05-12,22.93,22.93,22.785,22.92,1192,22.4576501233498,22.4576501233498,22.315637071981,22.4478561198071,1217.07123629919,0.0,1.0
2025-05-13,23.18,23.1899,23.18,23.1899,224,22.7025002119166,22.7121962754239,22.7025002119166,22.7121962754239,228.711373264278,0.0,1.0
2025-05-14,23.14,23.14,23.05,23.12,2579,22.663324197746,22.663324197746,22.5751781658619,22.6437361906606,2633.24389128826,0.0,1.0
2025-05-15,23.1227,23.1227,23.11,23.11,214,22.6463805716171,22.6463805716171,22.6339421871179,22.6339421871179,218.501044100694,0.0,1.0
2025-05-16,23.0556,23.06,23.0556,23.06,123,22.5806628078458,22.5849721694046,22.5806628078458,22.5849721694046,125.587048712081,0.0,1.0
2025-05-19,23.35,23.35,23.35,23.35,69,22.8689982721421,22.8689982721421,22.8689982721421,22.8689982721421,70.4512712287282,0.0,1.0
2025-05-20,23.4707,23.4707,23.3725,23.3725,3513,22.9872118949022,22.9872118949022,22.8910347801131,22.8910347801131,3586.88863516698,0.0,1.0
2025-05-21,23.31,23.31,23.31,23.31,213,22.8298222579714,22.8298222579714,22.8298222579714,22.8298222579714,217.480011184335,0.0,1.0
2025-05-22,23.2,23.3,23.19,23.3,2923,22.722088219002,22.8200282544287,22.7122942154593,22.8200282544287,2984.47921451554,0.0,1.0
2025-05-23,23.31,23.31,23.225,23.23,724,22.8298222579714,22.8298222579714,22.7465732278587,22.75147022963,739.227831443467,0.0,1.0
2025-05-27,23.43,23.548563,23.43,23.548563,357,22.9473503004835,23.0634709446865,22.9473503004835,23.0634709446865,364.508751139941,0.0,1.0
2025-05-28,23.33,23.41,23.33,23.41,1110,22.8494102650567,22.9277622933981,22.8494102650567,22.9277622933981,1133.3465371578,0.0,1.0
2025-05-29,23.34,23.34,23.34,23.34,36,22.8592042685994,22.8592042685994,22.8592042685994,22.8592042685994,36.7571849889017,0.0,1.0
2025-05-30,23.1992,23.1992,23.1992,23.1992,88,22.7213046987186,22.7213046987186,22.7213046987186,22.7213046987186,89.8508966395374,0.0,1.0
2025-06-02,23.2253,23.26,23.2253,23.26,912,22.746867047965,22.780852240258,22.746867047965,22.780852240258,931.182019718841,0.0,1.0
2025-06-03,23.4072,23.41,23.36,23.4,3657,22.9250199724062,22.9277622933981,22.8787922756848,22.9179682898555,3733.91737512259,0.0,1.0
2025-06-04,23.4,23.494,23.4,23.494,715,22.9179682898555,23.0100319231566,22.9179682898555,23.0100319231566,730.03853519624,0.0,1.0
2025-06-05,23.5071,23.5071,23.5,23.5,2329,23.0228620677975,23.0228620677975,23.0159083252822,23.0159083252822,2377.98566219867,0.0,1.0
2025-06-06,23.61,23.61,23.61,23.61,99,23.1236423642516,23.1236423642516,23.1236423642516,23.1236423642516,101.08225871948,0.0,1.0
2025-06-09,23.54,23.6,23.495,23.495,511,23.0550843394529,23.1138483607089,23.0110113235109,23.0110113235109,521.747820259132,0.0,1.0
2025-06-10,23.74,23.74,23.74,23.74,60,23.2509644103063,23.2509644103063,23.2509644103063,23.2509644103063,61.2619749815029,0.0,1.0
2025-06-11,23.9006,23.9006,23.9006,23.9006,192,23.4082561072017,23.4082561072017,23.4082561072017,23.4082561072017,196.038319940809,0.0,1.0
2025-06-12,23.84,23.844,23.84,23.844,1130,23.3489044457331,23.3528220471501,23.3489044457331,23.3528220471501,1153.76719548497,0.0,1.0
2025-06-13,23.76,23.8099,23.63,23.63,1463,23.2705524173917,23.3194244950696,23.1432303713369,23.1432303713369,1493.77115663231,0.0,1.0
2025-06-16,23.2468,23.2468,23.2468,23.2468,26,23.2468,23.2468,23.2468,23.2468,26,0.488948,1.0
2025-06-17,23.2,23.2,23.2,23.2,23,23.2,23.2,23.2,23.2,23,0.0,1.0
2025-06-18,23.0,23.1593,23.0,23.09,1079,23.0,23.1593,23.0,23.09,1079,0.0,1.0
2025-06-20,22.73,23.04,22.73,23.04,937,22.73,23.04,22.73,23.04,937,0.0,1.0
2025-06-23,22.93,22.93,22.73,22.84,1775,22.93,22.93,22.73,22.84,1775,0.0,1.0
2025-06-24,23.37,23.37,23.37,23.37,19,23.37,23.37,23.37,23.37,19,0.0,1.0
2025-06-25,23.54,23.54,23.54,23.54,384,23.54,23.54,23.54,23.54,384,0.0,1.0
2025-06-26,23.6082,23.6082,23.6082,23.6082,142,23.6082,23.6082,23.6082,23.6082,142,0.0,1.0
2025-06-27,23.47,23.47,23.47,23.47,91,23.47,23.47,23.47,23.47,91,0.0,1.0
2025-06-30,23.89,23.89,23.7,23.7,1128,23.89,23.89,23.7,23.7,1128,0.0,1.0
2025-07-01,23.89,23.89,23.88,23.88,270,23.89,23.89,23.88,23.88,270,0.0,1.0
2025-07-02,23.9171,23.9171,23.9171,23.9171,431,23.9171,23.9171,23.9171,23.9171,431,0.0,1.0
2025-07-03,23.9818,23.9818,23.9818,23.9818,101,23.9818,23.9818,23.9818,23.9818,101,0.0,1.0
2025-07-07,23.8747,23.8747,23.8747,23.8747,253,23.8747,23.8747,23.8747,23.8747,253,0.0,1.0
2025-07-08,23.7927,23.89,23.7927,23.89,235,23.7927,23.89,23.7927,23.89,235,0.0,1.0
2025-07-09,23.63,23.6798,23.63,23.6798,259,23.63,23.6798,23.63,23.6798,259,0.0,1.0
2025-07-10,23.7115,23.7115,23.5924,23.5924,544,23.7115,23.7115,23.5924,23.5924,544,0.0,1.0
2025-07-11,23.72,23.72,23.72,23.72,15,23.72,23.72,23.72,23.72,15,0.0,1.0
2025-07-14,23.7352,23.7352,23.7352,23.7352,7,23.7352,23.7352,23.7352,23.7352,7,0.0,1.0
2025-07-15,23.7662,23.7662,23.7662,23.7662,48,23.7662,23.7662,23.7662,23.7662,48,0.0,1.0
2025-07-16,23.8897,23.8897,23.8897,23.8897,57,23.8897,23.8897,23.8897,23.8897,57,0.0,1.0
2025-07-17,23.885,23.8942,23.8743,23.8942,721,23.885,23.8942,23.8743,23.8942,721,0.0,1.0
2025-07-18,23.64,23.83,23.64,23.83,207,23.64,23.83,23.64,23.83,207,0.0,1.0
2025-07-21,23.9202,23.9202,23.91,23.91,331,23.9202,23.9202,23.91,23.91,331,0.0,1.0
2025-07-22,23.8258,23.8258,23.8258,23.8258,251,23.8258,23.8258,23.8258,23.8258,251,0.0,1.0
2025-07-23,24.0239,24.0397,23.96,23.96,264,24.0239,24.0397,23.96,23.96,264,0.0,1.0
2025-07-24,24.0508,24.0508,24.0508,24.0508,18,24.0508,24.0508,24.0508,24.0508,18,0.0,1.0
2025-07-25,24.09,24.09,24.09,24.09,4,24.09,24.09,24.09,24.09,4,0.0,1.0
2025-07-28,23.8804,24.01,23.86,24.01,1474,23.8804,24.01,23.86,24.01,1474,0.0,1.0
2025-07-29,24.0299,24.0299,24.0299,24.0299,25,24.0299,24.0299,24.0299,24.0299,25,0.0,1.0
2025-07-30,24.07,24.07,24.06,24.06,125,24.07,24.07,24.06,24.06,125,0.0,1.0
2025-07-31,23.7264,23.7264,23.6679,23.68,767,23.7264,23.7264,23.6679,23.68,767,0.0,1.0
2025-08-01,23.61,23.7,23.61,23.7,235,23.61,23.7,23.61,23.7,235,0.0,1.0
2025-08-04,23.7953,23.7953,23.7953,23.7953,89,23.7953,23.7953,23.7953,23.7953,89,0.0,1.0
2025-08-05,24.04,24.04,24.04,24.04,7,24.04,24.04,24.04,24.04,7,0.0,1.0
2025-08-06,24.4211,24.4211,24.4211,24.4211,45,24.4211,24.4211,24.4211,24.4211,45,0.0,1.0
2025-08-07,24.63,24.63,24.57,24.57,805,24.63,24.63,24.57,24.57,805,0.0,1.0
2025-08-08,24.61,24.6578,24.58,24.6578,976,24.61,24.6578,24.58,24.6578,976,0.0,1.0
2025-08-11,24.59,24.59,24.55,24.55,1950,24.59,24.59,24.55,24.55,1950,0.0,1.0
2025-08-12,25.1537,25.19,25.1537,25.16,1568,25.1537,25.19,25.1537,25.16,1568,0.0,1.0
2025-08-13,25.08,25.089,25.08,25.089,266,25.08,25.089,25.08,25.089,266,0.0,1.0
2025-08-14,24.7751,24.7751,24.7751,24.7751,120,24.7751,24.7751,24.7751,24.7751,120,0.0,1.0
2025-08-15,24.9658,24.9658,24.86,24.86,338,24.9658,24.9658,24.86,24.86,338,0.0,1.0
2025-08-18,24.9634,24.9634,24.95,24.95,341,24.9634,24.9634,24.95,24.95,341,0.0,1.0
2025-08-19,24.6509,24.6509,24.6509,24.6509,69,24.6509,24.6509,24.6509,24.6509,69,0.0,1.0
2025-08-20,24.6812,24.6812,24.6812,24.6812,37,24.6812,24.6812,24.6812,24.6812,37,0.0,1.0
2025-08-21,24.723,24.723,24.723,24.723,17,24.723,24.723,24.723,24.723,17,0.0,1.0
2025-08-22,25.0055,25.0055,25.0055,25.0055,66,25.0055,25.0055,25.0055,25.0055,66,0.0,1.0
2025-08-25,24.8538,25.0,24.8538,25.0,458,24.8538,25.0,24.8538,25.0,458,0.0,1.0
2025-08-26,24.7817,24.8598,24.7817,24.8598,221,24.7817,24.8598,24.7817,24.8598,221,0.0,1.0
2025-08-27,24.8181,24.8181,24.58,24.79,3873,24.8181,24.8181,24.58,24.79,3873,0.0,1.0
2025-08-28,24.9119,24.9119,24.9119,24.9119,241,24.9119,24.9119,24.9119,24.9119,241,0.0,1.0
2025-08-29,24.6541,24.6541,24.6541,24.6541,108,24.6541,24.6541,24.6541,24.6541,108,0.0,1.0
2025-09-02,24.75,24.75,24.69,24.7153,725,24.75,24.75,24.69,24.7153,725,0.0,1.0
2025-09-03,24.7897,24.7897,24.7401,24.76,529,24.7897,24.7897,24.7401,24.76,529,0.0,1.0
2025-09-04,24.9326,24.9326,24.7899,24.7899,452,24.9326,24.9326,24.7899,24.7899,452,0.0,1.0
2025-09-05,25.4179,25.4179,25.3195,25.3195,263,25.4179,25.4179,25.3195,25.3195,263,0.0,1.0
2025-09-08,25.5,25.5394,25.41,25.41,1176,25.5,25.5394,25.41,25.41,1176,0.0,1.0
2025-09-09,25.4852,25.5499,25.4852,25.515,645,25.4852,25.5499,25.4852,25.515,645,0.0,1.0
2025-09-10,25.4926,25.4926,25.4926,25.4926,192,25.4926,25.4926,25.4926,25.4926,192,0.0,1.0
2025-09-11,25.8316,25.8316,25.8316,25.8316,15,25.8316,25.8316,25.8316,25.8316,15,0.0,1.0
2025-09-12,25.8191,25.8191,25.8191,25.8191,125,25.8191,25.8191,25.8191,25.8191,125,0.0,1.0
2025-09-15,25.8524,25.92,25.8524,25.91,1406,25.8524,25.92,25.8524,25.91,1406,0.0,1.0
2025-09-16,25.8311,25.94,25.8311,25.94,433,25.8311,25.94,25.8311,25.94,433,0.0,1.0
2025-09-17,25.9636,25.9636,25.9636,25.9636,38,25.9636,25.9636,25.9636,25.9636,38,0.0,1.0
2025-09-18,26.0505,26.0505,26.0505,26.0505,22,26.0505,26.0505,26.0505,26.0505,22,0.0,1.0
2025-09-19,26.0181,26.09,26.0181,26.09,729,26.0181,26.09,26.0181,26.09,729,0.0,1.0
2025-09-22,25.9546,25.9546,25.77,25.77,1823,25.9546,25.9546,25.77,25.77,1823,0.0,1.0
2025-09-23,26.085,26.085,26.085,26.085,290,26.085,26.085,26.085,26.085,290,0.0,1.0
2025-09-24,25.6787,25.9,25.6787,25.9,1230,25.6787,25.9,25.6787,25.9,1230,0.0,1.0
2025-09-25,25.5288,25.58,25.4961,25.55,2447,25.5288,25.58,25.4961,25.55,2447,0.0,1.0
2025-09-26,25.6357,25.67,25.585,25.66,2507,25.6357,25.67,25.585,25.66,2507,0.0,1.0
2025-09-29,25.6783,25.72,25.6783,25.69,2136,25.6783,25.72,25.6783,25.69,2136,0.0,1.0
2025-09-30,25.7018,25.86,25.61,25.83,6388,25.7018,25.86,25.61,25.83,6388,0.0,1.0
2025-10-01,25.6184,25.83,25.6184,25.83,3665,25.6184,25.83,25.6184,25.83,3665,0.0,1.0
2025-10-02,25.5607,25.589,25.5607,25.563,537,25.5607,25.589,25.5607,25.563,537,0.0,1.0
2025-10-03,25.5988,25.63,25.5988,25.63,645,25.5988,25.63,25.5988,25.63,645,0.0,1.0
2025-10-06,25.4347,25.4347,25.42,25.42,195,25.4347,25.4347,25.42,25.42,195,0.0,1.0
2025-10-07,25.287,25.37,25.287,25.37,926,25.287,25.37,25.287,25.37,926,0.0,1.0
2025-10-08,25.3084,25.3407,25.3,25.3407,562,25.3084,25.3407,25.3,25.3407,562,0.0,1.0
2025-10-09,25.2061,25.37,25.2061,25.32,668,25.2061,25.37,25.2061,25.32,668,0.0,1.0
2025-10-10,24.7668,24.82,24.75,24.75,1391,24.7668,24.82,24.75,24.75,1391,0.0,1.0
2025-10-13,25.1993,25.319,25.1993,25.319,1268,25.1993,25.319,25.1993,25.319,1268,0.0,1.0
2025-10-14,25.2133,25.24,25.2,25.2,340,25.2133,25.24,25.2,25.2,340,0.0,1.0
2025-10-15,25.3807,25.3807,25.24,25.24,699,25.3807,25.3807,25.24,25.24,699,0.0,1.0
2025-10-16,25.5441,25.61,25.509,25.52,1189,25.5441,25.61,25.509,25.52,1189,0.0,1.0
2025-10-17,25.7193,25.7315,25.57,25.57,1759,25.7193,25.7315,25.57,25.57,1759,0.0,1.0
2025-10-20,25.7632,25.82,25.7632,25.79,391,25.7632,25.82,25.7632,25.79,391,0.0,1.0
2025-10-21,25.5952,25.61,25.5952,25.6,655,25.5952,25.61,25.5952,25.6,655,0.0,1.0
2025-10-22,25.6553,25.66,25.6,25.66,612,25.6553,25.66,25.6,25.66,612,0.0,1.0
2025-10-23,25.7528,25.8,25.7528,25.79,1242,25.7528,25.8,25.7528,25.79,1242,0.0,1.0
2025-10-24,25.8739,25.94,25.81,25.81,6490,25.8739,25.94,25.81,25.81,6490,0.0,1.0
2025-10-27,25.9548,25.98,25.9508,25.98,443,25.9548,25.98,25.9508,25.98,443,0.0,1.0
2025-10-28,26.0221,26.0221,26.0221,26.0221,222,26.0221,26.0221,26.0221,26.0221,222,0.0,1.0
2025-10-29,26.1105,26.1703,26.1105,26.16,819,26.1105,26.1703,26.1105,26.16,819,0.0,1.0
2025-10-30,26.0902,26.12,26.0902,26.1,1978,26.0902,26.12,26.0902,26.1,1978,0.0,1.0
2025-10-31,25.9995,25.9995,25.9995,25.9995,245,25.9995,25.9995,25.9995,25.9995,245,0.0,1.0
2025-11-03,26.273,26.273,26.24,26.24,247,26.273,26.273,26.24,26.24,247,0.0,1.0
2025-11-04,26.135,26.18,26.06,26.18,6454,26.135,26.18,26.06,26.18,6454,0.0,1.0
2025-11-05,26.5768,26.59,26.33,26.33,2081,26.5768,26.59,26.33,26.33,2081,0.0,1.0
2025-11-06,26.6968,26.6968,26.6968,26.6968,142,26.6968,26.6968,26.6968,26.6968,142,0.0,1.0
2025-11-07,26.7508,26.7508,26.66,26.66,2449,26.7508,26.7508,26.66,26.66,2449,0.0,1.0
2025-11-10,26.899,26.92,26.8,26.84,1970,26.899,26.92,26.8,26.84,1970,0.0,1.0
2025-11-11,27.2945,27.34,27.23,27.27,4356,27.2945,27.34,27.23,27.27,4356,0.0,1.0
2025-11-12,27.21,27.27,27.205,27.23,3739,27.21,27.27,27.205,27.23,3739,0.0,1.0
2025-11-13,27.0905,27.25,27.09,27.21,1521,27.0905,27.25,27.09,27.21,1521,0.0,1.0
2025-11-14,27.14,27.23,27.1094,27.11,1965,27.14,27.23,27.1094,27.11,1965,0.0,1.0
2025-11-17,26.9084,27.1006,26.9084,27.1006,843,26.9084,27.1006,26.9084,27.1006,843,0.0,1.0
2025-11-18,26.77,26.85,26.76,26.76,2135,26.77,26.85,26.76,26.76,2135,0.0,1.0
2025-11-19,26.6294,26.68,26.5801,26.59,985,26.6294,26.68,26.5801,26.59,985,0.0,1.0
2025-11-20,26.5137,26.933,26.5137,26.933,890,26.5137,26.933,26.5137,26.933,890,0.0,1.0
2025-11-21,26.5117,26.5605,26.37,26.37,539,26.5117,26.5605,26.37,26.37,539,0.0,1.0
2025-11-24,26.8123,26.8123,26.8123,26.8123,412,26.8123,26.8123,26.8123,26.8123,412,0.0,1.0
2025-11-25,27.3028,27.3589,27.06,27.11,8015,27.3028,27.3589,27.06,27.11,8015,0.0,1.0
2025-11-26,27.3981,27.3981,27.3,27.3,1426,27.3981,27.3981,27.3,27.3,1426,0.0,1.0