date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-05-31,30.5668,30.5668,30.5668,30.5668,300,19.8302900347113,19.8302900347113,19.8302900347113,19.8302900347113,462.425914293164,0.0,1.0
2011-06-01,30.57,30.57,30.57,30.57,0,19.832366042933,19.832366042933,19.832366042933,19.832366042933,0,0.0,1.0
2011-06-02,30.67,30.67,30.67,30.67,400,19.8972412998611,19.8972412998611,19.8972412998611,19.8972412998611,616.567885724221,0.0,1.0
2011-06-03,30.35,30.45,30.35,30.45,600,19.689640477691,19.7545157346192,19.689640477691,19.7545157346192,924.851828586333,0.0,1.0
2011-06-06,30.14,30.25,30.14,30.25,900,19.5534024381419,19.6247652207629,19.5534024381419,19.6247652207629,1387.2777428795,0.0,1.0
2011-06-07,30.14,30.14,30.14,30.14,0,19.5534024381419,19.5534024381419,19.5534024381419,19.5534024381419,0,0.0,1.0
2011-06-08,29.7299,29.8599,29.7299,29.8599,1500,19.2873490094796,19.3716868434862,19.2873490094796,19.3716868434862,2312.12957146583,0.0,1.0
2011-06-09,29.68,29.88,29.68,29.86,2300,19.2549762562725,19.3847267701288,19.2549762562725,19.3717517187431,3545.26534291427,0.0,1.0
2011-06-10,29.68,29.68,29.68,29.68,0,19.2549762562725,19.2549762562725,19.2549762562725,19.2549762562725,0,0.0,1.0
2011-06-13,29.68,29.68,29.68,29.68,0,19.2549762562725,19.2549762562725,19.2549762562725,19.2549762562725,0,0.0,1.0
2011-06-14,29.68,29.68,29.68,29.68,0,19.2549762562725,19.2549762562725,19.2549762562725,19.2549762562725,0,0.0,1.0
2011-06-15,29.31,29.62,29.31,29.62,1500,19.0149378056384,19.2160511021156,19.0149378056384,19.2160511021156,2312.12957146582,0.0,1.0
2011-06-16,29.31,29.31,29.31,29.31,0,19.0149378056384,19.0149378056384,19.0149378056384,19.0149378056384,0,0.0,1.0
2011-06-17,29.31,29.31,29.31,29.31,0,19.0149378056384,19.0149378056384,19.0149378056384,19.0149378056384,0,0.0,1.0
2011-06-20,29.31,29.31,29.31,29.31,0,19.0149378056384,19.0149378056384,19.0149378056384,19.0149378056384,0,0.0,1.0
2011-06-21,29.31,29.31,29.12,29.12,1000,19.1317781433659,19.1317781433659,19.0077577459849,19.0077577459849,1532.00605716638,0.1801,1.0
2011-06-22,29.31,29.32,29.31,29.32,600,19.1317781433659,19.1383055327018,19.1317781433659,19.1383055327018,919.203634299831,0.0,1.0
2011-06-23,28.77,28.77,28.77,28.77,400,18.7792991192302,18.7792991192302,18.7792991192302,18.7792991192302,612.802422866553,0.0,1.0
2011-06-24,28.77,28.77,28.77,28.77,0,18.7792991192302,18.7792991192302,18.7792991192302,18.7792991192302,0,0.0,1.0
2011-06-27,29.18,29.18,29.18,29.18,500,19.0469220819999,19.0469220819999,19.0469220819999,19.0469220819999,766.003028583192,0.0,1.0
2011-06-28,29.45,29.45,29.22,29.22,600,19.2231615940678,19.2231615940678,19.0730316393433,19.0730316393433,919.203634299828,0.0,1.0
2011-06-29,30.03,30.08,30.03,30.08,500,19.6017501755469,19.6343871222261,19.6017501755469,19.6343871222261,766.00302858319,0.0,1.0
2011-06-30,30.03,30.03,30.03,30.03,0,19.6017501755469,19.6017501755469,19.6017501755469,19.6017501755469,0,0.0,1.0
2011-07-01,30.8635,30.8635,30.8635,30.8635,500,20.1458080766897,20.1458080766897,20.1458080766897,20.1458080766897,766.00302858319,0.0,1.0
2011-07-05,30.74,30.88,30.74,30.88,1200,20.065194818392,20.1565782690938,20.065194818392,20.1565782690938,1838.40726859966,0.0,1.0
2011-07-06,30.74,30.74,30.74,30.74,0,20.065194818392,20.065194818392,20.065194818392,20.065194818392,0,0.0,1.0
2011-07-07,31.19,31.21,31.19,31.21,1000,20.3589273385051,20.3719821171768,20.3589273385051,20.3719821171768,1532.00605716638,0.0,1.0
2011-07-08,30.96,30.98,30.96,30.98,800,20.2087973837806,20.2218521624523,20.2087973837806,20.2218521624523,1225.60484573311,0.0,1.0
2011-07-11,30.41,30.41,30.41,30.41,500,19.8497909703091,19.8497909703091,19.8497909703091,19.8497909703091,766.003028583189,0.0,1.0
2011-07-12,30.07,30.15,30.07,30.15,500,19.6278597328903,19.680078847577,19.6278597328903,19.680078847577,766.003028583189,0.0,1.0
2011-07-13,30.7,30.7,30.7,30.7,300,20.0390852610486,20.0390852610486,20.0390852610486,20.0390852610486,459.601817149914,0.0,1.0
2011-07-14,30.7,30.7,30.7,30.7,0,20.0390852610486,20.0390852610486,20.0390852610486,20.0390852610486,0,0.0,1.0
2011-07-15,30.7,30.7,30.7,30.7,0,20.0390852610486,20.0390852610486,20.0390852610486,20.0390852610486,0,0.0,1.0
2011-07-18,30.32,30.42,30.32,30.42,300,19.7910444662864,19.8563183596449,19.7910444662864,19.8563183596449,459.601817149915,0.0,1.0
2011-07-19,30.6,30.71,30.6,30.71,800,19.9738113676901,20.0456126503845,19.9738113676901,20.0456126503845,1225.60484573311,0.0,1.0
2011-07-20,30.737,30.83,30.737,30.79,1900,20.0632366015912,20.1239413224146,20.0632366015912,20.0978317650712,2910.81150861613,0.0,1.0
2011-07-21,31.23,31.23,31.13,31.14,3700,20.3850368958485,20.3850368958485,20.31976300249,20.3262903918258,5668.4224115156,0.0,1.0
2011-07-22,31.4,31.4,31.4,31.4,400,20.4960025145579,20.4960025145579,20.4960025145579,20.4960025145579,612.802422866551,0.0,1.0
2011-07-25,31.23,31.28,31.184,31.26,2900,20.3850368958485,20.4176738425277,20.3550109049036,20.404619063856,4442.8175657825,0.0,1.0
2011-07-26,31.47,31.47,31.39,31.39,2300,20.5416942399088,20.5416942399088,20.489475125222,20.489475125222,3523.61393148267,0.0,1.0
2011-07-27,31.16,31.38,31.16,31.38,5600,20.3393451704975,20.4829477358862,20.3393451704975,20.4829477358862,8579.23392013175,0.0,1.0
2011-07-28,31.34,31.49,31.244,31.49,1700,20.4568381785428,20.5547490185805,20.3941752409186,20.5547490185805,2604.41029718284,0.0,1.0
2011-07-29,31.22,31.22,31.22,31.22,800,20.3785095065126,20.3785095065126,20.3785095065126,20.3785095065126,1225.60484573311,0.0,1.0
2011-08-01,31.26,31.26,31.26,31.26,400,20.404619063856,20.404619063856,20.404619063856,20.404619063856,612.802422866552,0.0,1.0
2011-08-02,30.8,30.8,30.8,30.8,100,20.1043591544071,20.1043591544071,20.1043591544071,20.1043591544071,153.200605716638,0.0,1.0
2011-08-03,29.9425,29.9425,29.9425,29.9425,100,19.5446355188582,19.5446355188582,19.5446355188582,19.5446355188582,153.200605716638,0.0,1.0
2011-08-04,28.27,28.75,28.27,28.75,2000,18.4529296524379,18.7662443405585,18.4529296524379,18.7662443405585,3064.01211433276,0.0,1.0
2011-08-05,29.42,29.42,27.1896,28.19,5600,19.2035794260603,19.2035794260603,17.7477105085931,18.4007105377511,8579.23392013171,0.0,1.0
2011-08-08,25.3368,26.436,25.3368,26.37,6100,16.5383158124474,17.2558064482437,16.5383158124474,17.2127256786271,9345.23694871494,0.0,1.0
2011-08-09,25.59,26.0,25.59,26.0,200,16.7035893104311,16.9712122732008,16.7035893104311,16.9712122732008,306.401211433276,0.0,1.0
2011-08-10,25.67,25.83,25.67,25.83,200,16.7558084251178,16.8602466544914,16.7558084251178,16.8602466544914,306.401211433277,0.0,1.0
2011-08-11,26.672,26.672,25.75,25.75,200,17.4098528365697,17.4098528365697,16.8080275398046,16.8080275398046,306.401211433275,0.0,1.0
2011-08-12,26.67,26.67,26.67,26.67,0,17.4085473587025,17.4085473587025,17.4085473587025,17.4085473587025,0,0.0,1.0
2011-08-15,27.0,27.25,26.99,26.99,5500,17.6239512067854,17.7871359401816,17.6174238174496,17.6174238174496,8426.0333144151,0.0,1.0
2011-08-16,27.0976,27.0976,27.0,27.0,700,17.6876585267033,17.6876585267033,17.6239512067854,17.6239512067854,1072.40424001647,0.0,1.0
2011-08-17,27.2855,27.75,27.2855,27.75,1500,17.8103081723238,18.1135054069739,17.8103081723238,18.1135054069739,2298.00908574957,0.0,1.0
2011-08-18,26.4,26.4,26.4,26.4,1000,17.2323078466346,17.2323078466346,17.2323078466346,17.2323078466346,1532.00605716638,0.0,1.0
2011-08-19,25.35,25.35,25.35,25.35,500,16.5469319663708,16.5469319663708,16.5469319663708,16.5469319663708,766.003028583188,0.0,1.0
2011-08-22,24.72,24.72,24.7,24.7,1400,16.1357064382124,16.1357064382124,16.1226516595407,16.1226516595407,2144.80848003294,0.0,1.0
2011-08-23,25.3665,25.3665,25.3665,25.3665,200,16.5577021587749,16.5577021587749,16.5577021587749,16.5577021587749,306.401211433276,0.0,1.0
2011-08-24,25.66,25.66,25.66,25.66,200,16.749281035782,16.749281035782,16.749281035782,16.749281035782,306.401211433276,0.0,1.0
2011-08-25,25.27,25.4,25.27,25.4,300,16.494712851684,16.57956891305,16.494712851684,16.57956891305,459.601817149914,0.0,1.0
2011-08-26,25.7,25.7,25.2599,25.26,1000,16.7753905931254,16.7753905931254,16.4881201884548,16.4881854623481,1532.00605716638,0.0,1.0
2011-08-29,26.92,26.92,26.92,26.92,400,17.5717320920986,17.5717320920986,17.5717320920986,17.5717320920986,612.802422866554,0.0,1.0
2011-08-30,26.6869,26.6869,26.68,26.68,500,17.4195786466801,17.4195786466801,17.4150747480383,17.4150747480383,766.003028583189,0.0,1.0
2011-08-31,26.69,26.69,26.69,26.69,0,17.4216021373742,17.4216021373742,17.4216021373742,17.4216021373742,0,0.0,1.0
2011-09-01,27.94,27.94,27.42,27.42,1500,18.237525804355,18.237525804355,17.898101558891,17.898101558891,2298.00908574957,0.0,1.0
2011-09-02,26.87,26.87,26.87,26.87,500,17.5390951454194,17.5390951454194,17.5390951454194,17.5390951454194,766.003028583191,0.0,1.0
2011-09-06,25.76,25.76,25.58,25.62,4400,16.8145549291405,16.8145549291405,16.6970619210952,16.7231714784386,6740.82665153206,0.0,1.0
2011-09-07,26.88,27.12,26.54,26.54,5800,17.5456225347553,17.7022798788156,17.3236912973365,17.3236912973365,8885.63513156499,0.0,1.0
2011-09-08,26.88,26.88,26.88,26.88,0,17.5456225347553,17.5456225347553,17.5456225347553,17.5456225347553,0,0.0,1.0
2011-09-09,25.74,25.74,25.74,25.74,1200,16.8015001504688,16.8015001504688,16.8015001504688,16.8015001504688,1838.40726859965,0.0,1.0
2011-09-12,24.8,24.94,24.8,24.94,1300,16.1879255528992,16.279309003601,16.1879255528992,16.279309003601,1991.60787431629,0.0,1.0
2011-09-13,24.8,24.8,24.8,24.8,0,16.1879255528992,16.1879255528992,16.1879255528992,16.1879255528992,0,0.0,1.0
2011-09-14,24.515,24.515,24.395,24.395,300,16.0018949568276,16.0018949568276,15.9235662847974,15.9235662847974,459.601817149913,0.0,1.0
2011-09-15,24.94,24.94,24.93,24.94,1000,16.279309003601,16.279309003601,16.2727816142652,16.279309003601,1532.00605716639,0.0,1.0
2011-09-16,25.18,25.38,25.18,25.38,900,16.4359663476614,16.5665141343783,16.4359663476614,16.5665141343783,1378.80545144974,0.0,1.0
2011-09-19,24.59,24.59,24.36,24.36,300,16.0508503768464,16.0508503768464,15.900720422122,15.900720422122,459.601817149915,0.0,1.0
2011-09-20,24.42,24.79,24.42,24.78,1300,15.939884758137,16.1813981635634,15.939884758137,16.1748707742275,1991.6078743163,0.0,1.0
2011-09-21,24.42,24.42,24.42,24.42,0,15.939884758137,15.939884758137,15.939884758137,15.939884758137,0,0.0,1.0
2011-09-22,22.05,22.5,21.69,22.5,7700,14.3928934855414,14.6866260056545,14.157907469451,14.6866260056545,11796.4466401811,0.0,1.0
2011-09-23,22.294,22.294,22.01,22.07,2000,14.5521617853361,14.5521617853361,14.366783928198,14.4059482642131,3064.01211433276,0.0,1.0
2011-09-26,21.54,21.54,21.5,21.5,1700,14.0599966294133,14.0599966294133,14.0338870720699,14.0338870720699,2604.41029718284,0.0,1.0
2011-09-27,22.9,22.9,22.9,22.9,800,14.9477215790884,14.9477215790884,14.9477215790884,14.9477215790884,1225.6048457331,0.0,1.0
2011-09-28,22.9,22.9,22.9,22.9,0,14.9477215790884,14.9477215790884,14.9477215790884,14.9477215790884,0,0.0,1.0
2011-09-29,22.625,22.625,22.454,22.454,300,14.7682183723526,14.7682183723526,14.6566000147096,14.6566000147096,459.601817149914,0.0,1.0
2011-09-30,21.48,22.14,21.48,21.91,2000,14.0208322933982,14.451639989564,14.0208322933982,14.3015100348396,3064.01211433276,0.0,1.0
2011-10-03,19.58,20.7,19.58,20.7,2400,12.7806283195873,13.5116959252022,12.7806283195873,13.5116959252022,3676.81453719933,0.0,1.0
2011-10-04,19.9,19.9,19.9,19.9,17300,12.9895047783344,12.9895047783344,12.9895047783344,12.9895047783344,26503.7047889785,0.0,1.0
2011-10-05,19.9,19.9,19.9,19.9,0,12.9895047783344,12.9895047783344,12.9895047783344,12.9895047783344,0,0.0,1.0
2011-10-06,21.38,21.38,21.38,21.38,200,13.9555584000397,13.9555584000397,13.9555584000397,13.9555584000397,306.401211433276,0.0,1.0
2011-10-07,22.074,22.074,22.074,22.074,300,14.4085592199475,14.4085592199475,14.4085592199475,14.4085592199475,459.601817149913,0.0,1.0
2011-10-10,22.07,22.07,22.07,22.07,0,14.4059482642131,14.4059482642131,14.4059482642131,14.4059482642131,0,0.0,1.0
2011-10-11,22.07,22.07,22.07,22.07,0,14.4059482642131,14.4059482642131,14.4059482642131,14.4059482642131,0,0.0,1.0
2011-10-12,24.08,24.08,24.08,24.08,700,15.7179535207183,15.7179535207183,15.7179535207183,15.7179535207183,1072.40424001646,0.0,1.0
2011-10-13,24.08,24.08,24.08,24.08,0,15.7179535207183,15.7179535207183,15.7179535207183,15.7179535207183,0,0.0,1.0
2011-10-14,24.08,24.08,24.08,24.08,0,15.7179535207183,15.7179535207183,15.7179535207183,15.7179535207183,0,0.0,1.0
2011-10-17,24.08,24.08,24.08,24.08,0,15.7179535207183,15.7179535207183,15.7179535207183,15.7179535207183,0,0.0,1.0
2011-10-18,24.08,24.08,24.08,24.08,0,15.7179535207183,15.7179535207183,15.7179535207183,15.7179535207183,0,0.0,1.0
2011-10-19,24.28,24.28,24.1,24.1,600,15.8485013074352,15.8485013074352,15.7310082993899,15.7310082993899,919.203634299827,0.0,1.0
2011-10-20,24.28,24.28,24.28,24.28,0,15.8485013074352,15.8485013074352,15.8485013074352,15.8485013074352,0,0.0,1.0
2011-10-21,23.7,24.0,23.7,24.0,900,15.4699127259561,15.6657344060315,15.4699127259561,15.6657344060315,1378.80545144974,0.0,1.0
2011-10-24,24.75,24.95,24.75,24.95,500,16.15528860622,16.2858363929369,16.15528860622,16.2858363929369,766.003028583189,0.0,1.0
2011-10-25,24.75,24.75,24.75,24.75,0,16.15528860622,16.15528860622,16.15528860622,16.15528860622,0,0.0,1.0
2011-10-26,24.75,24.75,24.75,24.75,0,16.15528860622,16.15528860622,16.15528860622,16.15528860622,0,0.0,1.0
2011-10-27,26.07,26.07,25.56,25.56,1900,17.0169039985517,17.0169039985517,16.6840071424235,16.6840071424235,2910.81150861612,0.0,1.0
2011-10-28,26.07,26.07,26.07,26.07,0,17.0169039985517,17.0169039985517,17.0169039985517,17.0169039985517,0,0.0,1.0
2011-10-31,26.07,26.07,26.07,26.07,0,17.0169039985517,17.0169039985517,17.0169039985517,17.0169039985517,0,0.0,1.0
2011-11-01,24.11,24.11,24.0,24.0,900,15.7375356887258,15.7375356887258,15.6657344060315,15.6657344060315,1378.80545144974,0.0,1.0
2011-11-02,24.11,24.11,24.11,24.11,0,15.7375356887258,15.7375356887258,15.7375356887258,15.7375356887258,0,0.0,1.0
2011-11-03,25.19,25.19,25.19,25.19,200,16.4424937369972,16.4424937369972,16.4424937369972,16.4424937369972,306.401211433276,0.0,1.0
2011-11-04,25.02,25.02,25.02,25.02,500,16.3315281182878,16.3315281182878,16.3315281182878,16.3315281182878,766.003028583191,0.0,1.0
2011-11-07,25.02,25.02,25.02,25.02,0,16.3315281182878,16.3315281182878,16.3315281182878,16.3315281182878,0,0.0,1.0
2011-11-08,25.1,25.1,25.1,25.1,200,16.3837472329746,16.3837472329746,16.3837472329746,16.3837472329746,306.401211433276,0.0,1.0
2011-11-09,24.41,24.5,24.41,24.5,300,15.9333573688012,15.9921038728238,15.9333573688012,15.9921038728238,459.601817149914,0.0,1.0
2011-11-10,24.03,24.03,24.03,24.03,200,15.685316574039,15.685316574039,15.685316574039,15.685316574039,306.401211433277,0.0,1.0
2011-11-11,24.03,24.03,24.03,24.03,0,15.685316574039,15.685316574039,15.685316574039,15.685316574039,0,0.0,1.0
2011-11-14,24.0301,24.0301,24.0301,24.0301,100,15.6853818479324,15.6853818479324,15.6853818479324,15.6853818479324,153.200605716638,0.0,1.0
2011-11-15,24.58,24.58,24.58,24.58,600,16.0443229875106,16.0443229875106,16.0443229875106,16.0443229875106,919.203634299827,0.0,1.0
2011-11-16,24.0,24.204,24.0,24.01,600,15.6657344060315,15.7988931484827,15.6657344060315,15.6722617953673,919.203634299827,0.0,1.0
2011-11-17,24.01,24.01,24.01,24.01,500,15.6722617953673,15.6722617953673,15.6722617953673,15.6722617953673,766.003028583192,0.0,1.0
2011-11-18,24.01,24.01,24.01,24.01,0,15.6722617953673,15.6722617953673,15.6722617953673,15.6722617953673,0,0.0,1.0
2011-11-21,24.01,24.01,24.01,24.01,0,15.6722617953673,15.6722617953673,15.6722617953673,15.6722617953673,0,0.0,1.0
2011-11-22,24.01,24.01,24.01,24.01,0,15.6722617953673,15.6722617953673,15.6722617953673,15.6722617953673,0,0.0,1.0
2011-11-23,22.57,22.626,22.57,22.626,2200,14.7323177310054,14.7688711112862,14.7323177310054,14.7688711112862,3370.41332576605,0.0,1.0
2011-11-25,22.57,22.57,22.57,22.57,0,14.7323177310054,14.7323177310054,14.7323177310054,14.7323177310054,0,0.0,1.0
2011-11-28,23.254,23.45,23.254,23.45,900,15.1787911615773,15.3067279925599,15.1787911615773,15.3067279925599,1378.80545144975,0.0,1.0
2011-11-29,23.57,23.85,23.57,23.68,3300,15.3850566645901,15.5678235659938,15.3850566645901,15.4568579472844,5055.61998864905,0.0,1.0
2011-11-30,24.87,24.912,24.81,24.912,3000,16.2336172782501,16.2610323134607,16.194452942235,16.2610323134607,4596.01817149915,0.0,1.0
2011-12-01,24.87,24.87,24.87,24.87,0,16.2336172782501,16.2336172782501,16.2336172782501,16.2336172782501,0,0.0,1.0
2011-12-02,24.31,24.37,24.12,24.37,1400,15.8680834754427,15.9072478114578,15.7440630780616,15.9072478114578,2144.80848003294,0.0,1.0
2011-12-05,24.31,24.31,24.31,24.31,0,15.8680834754427,15.8680834754427,15.8680834754427,15.8680834754427,0,0.0,1.0
2011-12-06,24.31,24.31,24.31,24.31,0,15.8680834754427,15.8680834754427,15.8680834754427,15.8680834754427,0,0.0,1.0
2011-12-07,24.31,24.31,24.31,24.31,0,15.8680834754427,15.8680834754427,15.8680834754427,15.8680834754427,0,0.0,1.0
2011-12-08,24.03,24.03,24.03,24.03,400,15.685316574039,15.685316574039,15.685316574039,15.685316574039,612.802422866553,0.0,1.0
2011-12-09,24.03,24.03,24.03,24.03,0,15.685316574039,15.685316574039,15.685316574039,15.685316574039,0,0.0,1.0
2011-12-12,24.03,24.03,24.03,24.03,0,15.685316574039,15.685316574039,15.685316574039,15.685316574039,0,0.0,1.0
2011-12-13,23.42,23.42,23.42,23.42,600,15.2871458245524,15.2871458245524,15.2871458245524,15.2871458245524,919.203634299828,0.0,1.0
2011-12-14,23.42,23.42,23.42,23.42,0,15.2871458245524,15.2871458245524,15.2871458245524,15.2871458245524,0,0.0,1.0
2011-12-15,23.42,23.42,23.42,23.42,0,15.2871458245524,15.2871458245524,15.2871458245524,15.2871458245524,0,0.0,1.0
2011-12-16,22.9,22.956,22.9,22.956,1200,14.9477215790884,14.9842749593691,14.9477215790884,14.9842749593691,1838.40726859965,0.0,1.0
2011-12-19,22.156,22.36,22.156,22.36,1300,14.4620838125014,14.5952425549527,14.4620838125014,14.5952425549527,1991.60787431629,0.0,1.0
2011-12-20,22.16,22.16,22.16,22.16,0,14.4646947682357,14.4646947682357,14.4646947682357,14.4646947682357,0,0.0,1.0
2011-12-21,22.54,22.54,22.54,22.54,800,14.9176303142501,14.9176303142501,14.9176303142501,14.9176303142501,1208.77107289453,0.3139,1.0
2011-12-22,23.13,23.13,23.12,23.12,1100,15.3081095460783,15.3081095460783,15.3014912540134,15.3014912540134,1662.06022522997,0.0,1.0
2011-12-23,23.13,23.13,23.13,23.13,0,15.3081095460783,15.3081095460783,15.3081095460783,15.3081095460783,0,0.0,1.0
2011-12-27,22.98,22.98,22.98,22.98,400,15.208835165105,15.208835165105,15.208835165105,15.208835165105,604.385536447264,0.0,1.0
2011-12-28,22.98,22.98,22.98,22.98,0,15.208835165105,15.208835165105,15.208835165105,15.208835165105,0,0.0,1.0
2011-12-29,23.06,23.06,23.06,23.06,61600,15.2617815016241,15.2617815016241,15.2617815016241,15.2617815016241,93075.3726128785,0.0,1.0
2011-12-30,22.81,22.81,22.81,22.81,600,15.096324200002,15.096324200002,15.096324200002,15.096324200002,906.578304670894,0.0,1.0
2012-01-03,22.81,22.81,22.81,22.81,0,15.096324200002,15.096324200002,15.096324200002,15.096324200002,0,0.0,1.0
2012-01-04,23.36,23.48,23.36,23.48,800,15.4603302635707,15.5397497683493,15.4603302635707,15.5397497683493,1208.77107289452,0.0,1.0
2012-01-05,23.36,23.36,23.36,23.36,0,15.4603302635707,15.4603302635707,15.4603302635707,15.4603302635707,0,0.0,1.0
2012-01-06,23.36,23.36,23.36,23.36,0,15.4603302635707,15.4603302635707,15.4603302635707,15.4603302635707,0,0.0,1.0
2012-01-09,23.36,23.36,23.36,23.36,0,15.4603302635707,15.4603302635707,15.4603302635707,15.4603302635707,0,0.0,1.0
2012-01-10,23.36,23.36,23.36,23.36,0,15.4603302635707,15.4603302635707,15.4603302635707,15.4603302635707,0,0.0,1.0
2012-01-11,23.36,23.36,23.36,23.36,0,15.4603302635707,15.4603302635707,15.4603302635707,15.4603302635707,0,0.0,1.0
2012-01-12,23.36,23.36,23.36,23.36,0,15.4603302635707,15.4603302635707,15.4603302635707,15.4603302635707,0,0.0,1.0
2012-01-13,23.431,23.431,23.431,23.431,300,15.5073201372313,15.5073201372313,15.5073201372313,15.5073201372313,453.289152335448,0.0,1.0
2012-01-17,23.43,23.43,23.43,23.43,0,15.5066583080249,15.5066583080249,15.5066583080249,15.5066583080249,0,0.0,1.0
2012-01-18,24.0769,24.0769,24.0769,24.0769,500,15.9347956217022,15.9347956217022,15.9347956217022,15.9347956217022,755.48192055908,0.0,1.0
2012-01-19,24.08,24.08,24.08,24.08,0,15.9368472922424,15.9368472922424,15.9368472922424,15.9368472922424,0,0.0,1.0
2012-01-20,24.588,24.588,24.588,24.588,200,16.2730565291385,16.2730565291385,16.2730565291385,16.2730565291385,302.192768223631,0.0,1.0
2012-01-23,24.59,24.59,24.59,24.59,0,16.2743801875515,16.2743801875515,16.2743801875515,16.2743801875515,0,0.0,1.0
2012-01-24,24.85,24.85,24.83,24.84,2600,16.4464557812385,16.4464557812385,16.4332191971087,16.4398374891736,3928.5059869072,0.0,1.0
2012-01-25,24.63,24.6301,24.63,24.6301,300,16.300853355811,16.3009195387317,16.300853355811,16.3009195387317,453.289152335447,0.0,1.0
2012-01-26,24.63,24.63,24.63,24.63,0,16.300853355811,16.300853355811,16.300853355811,16.300853355811,0,0.0,1.0
2012-01-27,24.63,24.63,24.63,24.63,0,16.300853355811,16.300853355811,16.300853355811,16.300853355811,0,0.0,1.0
2012-01-30,25.37,25.37,24.78,24.78,10000,16.7906069686125,16.7906069686125,16.4001277367843,16.4001277367843,15109.6384111815,0.0,1.0
2012-01-31,24.79,25.06,24.7899,25.06,800,16.4067460288492,16.5854399146011,16.4066798459285,16.5854399146011,1208.77107289452,0.0,1.0
2012-02-01,25.12,25.33,25.12,25.33,2300,16.6251496669904,16.764133800353,16.6251496669904,16.764133800353,3475.21683457175,0.0,1.0
2012-02-02,25.16,25.16,25.16,25.16,300,16.6516228352499,16.6516228352499,16.6516228352499,16.6516228352499,453.289152335447,0.0,1.0
2012-02-03,25.42,25.4601,25.42,25.4601,500,16.8236984289369,16.8502377801171,16.8236984289369,16.8502377801171,755.481920559079,0.0,1.0
2012-02-06,25.32,25.39,25.32,25.39,2100,16.7575155082881,16.8038435527423,16.7575155082881,16.8038435527423,3173.02406634812,0.0,1.0
2012-02-07,25.2,25.2,25.2,25.2,200,16.6780960035094,16.6780960035094,16.6780960035094,16.6780960035094,302.192768223632,0.0,1.0
2012-02-08,25.38,25.47,25.38,25.44,58800,16.7972252606774,16.8567898892613,16.7972252606774,16.8369350130667,88844.6738577474,0.0,1.0
2012-02-09,25.37,25.6499,25.37,25.6499,400,16.7906069686125,16.9758529635086,16.7906069686125,16.9758529635086,604.385536447262,0.0,1.0
2012-02-10,25.1899,25.21,25.14,25.18,3900,16.6714115285239,16.6847142955743,16.6383862511201,16.6648594193797,5892.75898036081,0.0,1.0
2012-02-13,25.414,25.414,25.414,25.414,400,16.819727453698,16.819727453698,16.819727453698,16.819727453698,604.385536447262,0.0,1.0
2012-02-14,25.43,26.13,25.4,26.13,1200,16.8303167210018,17.2935971655437,16.8104618448071,17.2935971655437,1813.15660934179,0.0,1.0
2012-02-15,25.43,25.43,25.43,25.43,0,16.8303167210018,16.8303167210018,16.8303167210018,16.8303167210018,0,0.0,1.0
2012-02-16,25.98,25.98,25.62,25.62,500,17.1943227845705,17.1943227845705,16.9560642702346,16.9560642702346,755.481920559076,0.0,1.0
2012-02-17,25.96,25.96,25.96,25.96,900,17.1810862004407,17.1810862004407,17.1810862004407,17.1810862004407,1359.86745700634,0.0,1.0
2012-02-21,25.96,25.96,25.96,25.96,0,17.1810862004407,17.1810862004407,17.1810862004407,17.1810862004407,0,0.0,1.0
2012-02-22,25.7025,25.88,25.7025,25.88,3400,17.0106651797699,17.1281398639216,17.0106651797699,17.1281398639216,5137.27705980173,0.0,1.0
2012-02-23,25.7,25.7,25.7,25.7,1000,17.0090106067537,17.0090106067537,17.0090106067537,17.0090106067537,1510.96384111815,0.0,1.0
2012-02-24,25.86,25.86,25.86,25.86,500,17.1149032797918,17.1149032797918,17.1149032797918,17.1149032797918,755.48192055908,0.0,1.0
2012-02-27,25.86,25.86,25.86,25.86,0,17.1149032797918,17.1149032797918,17.1149032797918,17.1149032797918,0,0.0,1.0
2012-02-28,25.83,25.83,25.83,25.83,300,17.0950484035972,17.0950484035972,17.0950484035972,17.0950484035972,453.289152335446,0.0,1.0
2012-02-29,26.116,26.3,26.116,26.26,7300,17.2843315566529,17.4061081306468,17.2843315566529,17.3796349623872,11030.0360401625,0.0,1.0
2012-03-01,26.16,26.16,26.16,26.16,300,17.3134520417384,17.3134520417384,17.3134520417384,17.3134520417384,453.289152335446,0.0,1.0
2012-03-02,26.16,26.16,26.16,26.16,0,17.3134520417384,17.3134520417384,17.3134520417384,17.3134520417384,0,0.0,1.0
2012-03-05,26.04,26.11,26.04,26.11,600,17.2340325369598,17.280360581414,17.2340325369598,17.280360581414,906.578304670892,0.0,1.0
2012-03-06,26.04,26.04,26.04,26.04,0,17.2340325369598,17.2340325369598,17.2340325369598,17.2340325369598,0,0.0,1.0
2012-03-07,26.04,26.04,26.04,26.04,0,17.2340325369598,17.2340325369598,17.2340325369598,17.2340325369598,0,0.0,1.0
2012-03-08,26.04,26.04,26.04,26.04,0,17.2340325369598,17.2340325369598,17.2340325369598,17.2340325369598,0,0.0,1.0
2012-03-09,26.04,26.04,26.04,26.04,0,17.2340325369598,17.2340325369598,17.2340325369598,17.2340325369598,0,0.0,1.0
2012-03-12,25.8999,25.97,25.8999,25.97,1000,17.1413102651307,17.1877044925056,17.1413102651307,17.1877044925056,1510.96384111816,0.0,1.0
2012-03-13,25.9,25.9,25.9,25.9,0,17.1413764480514,17.1413764480514,17.1413764480514,17.1413764480514,0,0.0,1.0
2012-03-14,26.076,26.076,26.076,26.076,200,17.2578583883934,17.2578583883934,17.2578583883934,17.2578583883934,302.19276822363,0.0,1.0
2012-03-15,26.2287,26.2287,26.2287,26.2287,300,17.3589197082241,17.3589197082241,17.3589197082241,17.3589197082241,453.289152335448,0.0,1.0
2012-03-16,26.23,26.23,26.23,26.23,0,17.3597800861926,17.3597800861926,17.3597800861926,17.3597800861926,0,0.0,1.0
2012-03-19,26.2399,26.3601,26.174,26.174,6900,17.3663321953368,17.4458840659567,17.3227176506292,17.3227176506292,10425.6505037153,0.0,1.0
2012-03-20,25.76,25.8101,25.73,25.8101,3100,17.048720359143,17.0818780023881,17.0288654829483,17.0818780023881,4683.98790746628,0.0,1.0
2012-03-21,25.76,25.76,25.76,25.76,0,17.048720359143,17.048720359143,17.048720359143,17.048720359143,0,0.0,1.0
2012-03-22,25.6299,25.6299,25.6299,25.6299,600,16.9626163793788,16.9626163793788,16.9626163793788,16.9626163793788,906.578304670896,0.0,1.0
2012-03-23,25.63,25.63,25.63,25.63,0,16.9626825622995,16.9626825622995,16.9626825622995,16.9626825622995,0,0.0,1.0
2012-03-26,25.89,26.04,25.84,25.84,2200,17.1347581559865,17.2340325369598,17.1016666956621,17.1016666956621,3324.12045045994,0.0,1.0
2012-03-27,25.83,25.96,25.82,25.9,5500,17.0950484035972,17.1810862004407,17.0884301115323,17.1413764480514,8310.30112614985,0.0,1.0
2012-03-28,25.73,25.89,25.69,25.81,3100,17.0288654829483,17.1347581559865,17.0023923146888,17.0818118194674,4683.98790746629,0.0,1.0
2012-03-29,25.52,25.63,25.5,25.6,800,16.8898813495858,16.9626825622995,16.876644765456,16.9428276861048,1208.77107289452,0.0,1.0
2012-03-30,25.52,25.52,25.52,25.52,0,16.8898813495858,16.8898813495858,16.8898813495858,16.8898813495858,0,0.0,1.0
2012-04-02,25.52,25.52,25.52,25.52,0,16.8898813495858,16.8898813495858,16.8898813495858,16.8898813495858,0,0.0,1.0
2012-04-03,25.52,25.52,25.52,25.52,0,16.8898813495858,16.8898813495858,16.8898813495858,16.8898813495858,0,0.0,1.0
2012-04-04,25.6596,25.6596,25.6596,25.6596,400,16.9822727068116,16.9822727068116,16.9822727068116,16.9822727068116,604.385536447261,0.0,1.0
2012-04-05,25.66,25.66,25.66,25.66,0,16.9825374384941,16.9825374384941,16.9825374384941,16.9825374384941,0,0.0,1.0
2012-04-09,25.73,25.73,25.73,25.73,400,17.0288654829483,17.0288654829483,17.0288654829483,17.0288654829483,604.385536447264,0.0,1.0
2012-04-10,24.97,25.09,24.97,25.09,400,16.5258752860171,16.6052947907957,16.5258752860171,16.6052947907957,604.385536447262,0.0,1.0
2012-04-11,25.32,25.32,25.32,25.32,100,16.7575155082881,16.7575155082881,16.7575155082881,16.7575155082881,151.096384111815,0.0,1.0
2012-04-12,25.32,25.32,25.32,25.32,0,16.7575155082881,16.7575155082881,16.7575155082881,16.7575155082881,0,0.0,1.0
2012-04-13,25.67,25.85,25.67,25.85,600,16.989155730559,17.108284987727,16.989155730559,17.108284987727,906.578304670895,0.0,1.0
2012-04-16,25.67,25.67,25.67,25.67,0,16.989155730559,16.989155730559,16.989155730559,16.989155730559,0,0.0,1.0
2012-04-17,25.67,25.67,25.67,25.67,0,16.989155730559,16.989155730559,16.989155730559,16.989155730559,0,0.0,1.0
2012-04-18,25.67,25.67,25.67,25.67,0,16.989155730559,16.989155730559,16.989155730559,16.989155730559,0,0.0,1.0
2012-04-19,25.67,25.67,25.67,25.67,0,16.989155730559,16.989155730559,16.989155730559,16.989155730559,0,0.0,1.0
2012-04-20,25.7099,25.7099,25.7099,25.7099,400,17.0155627158979,17.0155627158979,17.0155627158979,17.0155627158979,604.385536447263,0.0,1.0
2012-04-23,25.71,25.71,25.71,25.71,0,17.0156288988186,17.0156288988186,17.0156288988186,17.0156288988186,0,0.0,1.0
2012-04-24,25.33,25.33,25.33,25.33,100,16.764133800353,16.764133800353,16.764133800353,16.764133800353,151.096384111815,0.0,1.0
2012-04-25,25.33,25.33,25.33,25.33,0,16.764133800353,16.764133800353,16.764133800353,16.764133800353,0,0.0,1.0
2012-04-26,25.5402,25.62,25.31,25.31,9800,16.9032502995568,16.9560642702346,16.7508972162232,16.7508972162232,14807.445642958,0.0,1.0
2012-04-27,25.55,25.59,25.42,25.47,7000,16.9097362257804,16.93620939404,16.8236984289369,16.8567898892613,10576.7468878271,0.0,1.0
2012-04-30,25.33,25.33,25.29,25.29,3000,16.764133800353,16.764133800353,16.7376606320934,16.7376606320934,4532.89152335445,0.0,1.0
2012-05-01,25.33,25.33,25.33,25.33,0,16.764133800353,16.764133800353,16.764133800353,16.764133800353,0,0.0,1.0
2012-05-02,25.33,25.33,25.33,25.33,0,16.764133800353,16.764133800353,16.764133800353,16.764133800353,0,0.0,1.0
2012-05-03,25.33,25.33,25.33,25.33,0,16.764133800353,16.764133800353,16.764133800353,16.764133800353,0,0.0,1.0
2012-05-04,25.33,25.33,25.33,25.33,0,16.764133800353,16.764133800353,16.764133800353,16.764133800353,0,0.0,1.0
2012-05-07,24.756,24.84,24.73,24.8,9100,16.3842438358286,16.4398374891736,16.3670362764599,16.4133643209141,13749.7709541752,0.0,1.0
2012-05-08,24.76,24.76,24.76,24.76,0,16.3868911526545,16.3868911526545,16.3868911526545,16.3868911526545,0,0.0,1.0
2012-05-09,24.0,24.3199,24.0,24.3199,300,15.8839009557233,16.0956201188789,15.8839009557233,16.0956201188789,453.289152335446,0.0,1.0
2012-05-10,24.0,24.0,24.0,24.0,0,15.8839009557233,15.8839009557233,15.8839009557233,15.8839009557233,0,0.0,1.0
2012-05-11,24.0,24.0,24.0,24.0,900,15.8839009557233,15.8839009557233,15.8839009557233,15.8839009557233,1359.86745700634,0.0,1.0
2012-05-14,23.57,23.73,23.57,23.73,200,15.5993143969332,15.7052070699714,15.5993143969332,15.7052070699714,302.192768223632,0.0,1.0
2012-05-15,23.6,23.6,23.51,23.51,2800,15.6191692731279,15.6191692731279,15.5596046445439,15.5596046445439,4230.69875513084,0.0,1.0
2012-05-16,23.6,23.6,23.6,23.6,0,15.6191692731279,15.6191692731279,15.6191692731279,15.6191692731279,0,0.0,1.0
2012-05-17,22.7,22.7,22.7,22.7,500,15.0235229872883,15.0235229872883,15.0235229872883,15.0235229872883,755.481920559076,0.0,1.0
2012-05-18,22.7,22.7,22.7,22.7,0,15.0235229872883,15.0235229872883,15.0235229872883,15.0235229872883,0,0.0,1.0
2012-05-21,22.62,22.62,22.62,22.62,900,14.9705766507692,14.9705766507692,14.9705766507692,14.9705766507692,1359.86745700634,0.0,1.0
2012-05-22,22.65,22.96,22.65,22.96,400,14.9904315269639,15.1955985809753,14.9904315269639,15.1955985809753,604.38553644726,0.0,1.0
2012-05-23,22.65,22.65,22.65,22.65,0,14.9904315269639,14.9904315269639,14.9904315269639,14.9904315269639,0,0.0,1.0
2012-05-24,22.2,22.48,22.2,22.48,200,14.692608384044,14.8779205618608,14.692608384044,14.8779205618608,302.192768223632,0.0,1.0
2012-05-25,22.2,22.2,22.2,22.2,0,14.692608384044,14.692608384044,14.692608384044,14.692608384044,0,0.0,1.0
2012-05-29,22.2,22.2,22.2,22.2,0,14.692608384044,14.692608384044,14.692608384044,14.692608384044,0,0.0,1.0
2012-05-30,22.2,22.2,22.2,22.2,0,14.692608384044,14.692608384044,14.692608384044,14.692608384044,0,0.0,1.0
2012-05-31,22.19,22.58,22.19,22.58,900,14.6859900919792,14.9441034825097,14.6859900919792,14.9441034825097,1359.86745700634,0.0,1.0
2012-06-01,21.8301,22.04,21.83,22.04,3100,14.447797760564,14.5867157110059,14.4477315776433,14.5867157110059,4683.98790746627,0.0,1.0
2012-06-04,21.83,21.83,21.83,21.83,0,14.4477315776433,14.4477315776433,14.4477315776433,14.4477315776433,0,0.0,1.0
2012-06-05,21.83,21.83,21.83,21.83,0,14.4477315776433,14.4477315776433,14.4477315776433,14.4477315776433,0,0.0,1.0
2012-06-06,21.83,21.83,21.83,21.83,0,14.4477315776433,14.4477315776433,14.4477315776433,14.4477315776433,0,0.0,1.0
2012-06-07,21.83,21.83,21.83,21.83,0,14.4477315776433,14.4477315776433,14.4477315776433,14.4477315776433,0,0.0,1.0
2012-06-08,21.83,21.83,21.83,21.83,0,14.4477315776433,14.4477315776433,14.4477315776433,14.4477315776433,0,0.0,1.0
2012-06-11,21.83,21.83,21.83,21.83,0,14.4477315776433,14.4477315776433,14.4477315776433,14.4477315776433,0,0.0,1.0
2012-06-12,21.83,21.83,21.83,21.83,0,14.4477315776433,14.4477315776433,14.4477315776433,14.4477315776433,0,0.0,1.0
2012-06-13,22.97,22.97,22.97,22.97,300,15.2022168730402,15.2022168730402,15.2022168730402,15.2022168730402,453.289152335446,0.0,1.0
2012-06-14,22.97,22.97,22.97,22.97,0,15.2022168730402,15.2022168730402,15.2022168730402,15.2022168730402,0,0.0,1.0
2012-06-15,23.09,23.09,23.09,23.09,1400,15.2816363778188,15.2816363778188,15.2816363778188,15.2816363778188,2115.34937756542,0.0,1.0
2012-06-18,23.09,23.09,23.09,23.09,0,15.2816363778188,15.2816363778188,15.2816363778188,15.2816363778188,0,0.0,1.0
2012-06-19,23.77,23.77,23.77,23.77,200,15.7316802382309,15.7316802382309,15.7316802382309,15.7316802382309,302.192768223632,0.0,1.0
2012-06-20,23.77,23.77,23.77,23.77,0,15.7316802382309,15.7316802382309,15.7316802382309,15.7316802382309,0,0.0,1.0
2012-06-21,23.77,23.77,23.77,23.77,0,15.9508780714199,15.9508780714199,15.9508780714199,15.9508780714199,0,0.3312,1.0
2012-06-22,23.77,23.77,23.77,23.77,0,15.9508780714199,15.9508780714199,15.9508780714199,15.9508780714199,0,0.0,1.0
2012-06-25,22.27,22.35,22.27,22.35,500,14.9443018363703,14.9979859022396,14.9443018363703,14.9979859022396,745.100046955722,0.0,1.0
2012-06-26,22.47,22.48,22.36,22.36,1700,15.0785120010436,15.0852225092772,15.0046964104733,15.0046964104733,2533.34015964945,0.0,1.0
2012-06-27,22.565,22.565,22.565,22.565,200,15.1422618292634,15.1422618292634,15.1422618292634,15.1422618292634,298.040018782289,0.0,1.0
2012-06-28,22.57,22.57,22.57,22.57,0,15.1456170833802,15.1456170833802,15.1456170833802,15.1456170833802,0,0.0,1.0
2012-06-29,23.43,23.43,23.4299,23.4299,2000,15.7227207914753,15.7227207914753,15.722653686393,15.722653686393,2980.4001878229,0.0,1.0
2012-07-02,23.43,23.43,23.43,23.43,0,15.7227207914753,15.7227207914753,15.7227207914753,15.7227207914753,0,0.0,1.0
2012-07-03,23.43,23.43,23.43,23.43,0,15.7227207914753,15.7227207914753,15.7227207914753,15.7227207914753,0,0.0,1.0
2012-07-05,23.43,23.43,23.43,23.43,0,15.7227207914753,15.7227207914753,15.7227207914753,15.7227207914753,0,0.0,1.0
2012-07-06,23.43,23.43,23.43,23.43,0,15.7227207914753,15.7227207914753,15.7227207914753,15.7227207914753,0,0.0,1.0
2012-07-09,23.42,23.42,23.32,23.32,1000,15.7160102832417,15.7160102832417,15.648905200905,15.648905200905,1490.20009391144,0.0,1.0
2012-07-10,23.1599,23.16,23.14,23.16,2100,15.5414699640841,15.5415370691664,15.5281160526991,15.5415370691664,3129.42019721403,0.0,1.0
2012-07-11,23.16,23.16,23.16,23.16,0,15.5415370691664,15.5415370691664,15.5415370691664,15.5415370691664,0,0.0,1.0
2012-07-12,23.16,23.16,23.16,23.16,0,15.5415370691664,15.5415370691664,15.5415370691664,15.5415370691664,0,0.0,1.0
2012-07-13,23.16,23.16,23.16,23.16,0,15.5415370691664,15.5415370691664,15.5415370691664,15.5415370691664,0,0.0,1.0
2012-07-16,23.1,23.1,23.1,23.1,800,15.5012740197644,15.5012740197644,15.5012740197644,15.5012740197644,1192.16007512916,0.0,1.0
2012-07-17,23.1,23.1,23.1,23.1,0,15.5012740197644,15.5012740197644,15.5012740197644,15.5012740197644,0,0.0,1.0
2012-07-18,23.4,23.4,23.4,23.4,600,15.7025892667743,15.7025892667743,15.7025892667743,15.7025892667743,894.12005634687,0.0,1.0
2012-07-19,23.4,23.4,23.4,23.4,0,15.7025892667743,15.7025892667743,15.7025892667743,15.7025892667743,0,0.0,1.0
2012-07-20,23.37,23.37,23.37,23.37,200,15.6824577420733,15.6824577420733,15.6824577420733,15.6824577420733,298.04001878229,0.0,1.0
2012-07-23,23.0299,23.0299,22.8841,22.8841,400,15.4542333570464,15.4542333570464,15.3563941469996,15.3563941469996,596.08003756458,0.0,1.0
2012-07-24,22.9,22.9,22.9,22.9,100,15.3670638550911,15.3670638550911,15.3670638550911,15.3670638550911,149.020009391145,0.0,1.0
2012-07-25,22.9,22.9,22.9,22.9,0,15.3670638550911,15.3670638550911,15.3670638550911,15.3670638550911,0,0.0,1.0
2012-07-26,23.24,23.24,23.24,23.24,300,15.5952211350357,15.5952211350357,15.5952211350357,15.5952211350357,447.060028173434,0.0,1.0
2012-07-27,23.8665,23.8665,23.35,23.38,1600,16.0156344758748,16.0156344758748,15.669036725606,15.689168250307,2384.32015025831,0.0,1.0
2012-07-30,23.87,23.87,23.87,23.87,0,16.0179831537566,16.0179831537566,16.0179831537566,16.0179831537566,0,0.0,1.0
2012-07-31,23.87,23.87,23.87,23.87,0,16.0179831537566,16.0179831537566,16.0179831537566,16.0179831537566,0,0.0,1.0
2012-08-01,23.94,23.94,23.84,23.84,1900,16.0649567113922,16.0649567113922,15.9978516290556,15.9978516290556,2831.38017843175,0.0,1.0
2012-08-02,23.71,23.71,23.71,23.71,100,15.9106150220179,15.9106150220179,15.9106150220179,15.9106150220179,149.020009391145,0.0,1.0
2012-08-03,24.1,24.1,24.1,24.1,1700,16.1723248431308,16.1723248431308,16.1723248431308,16.1723248431308,2533.34015964947,0.0,1.0
2012-08-06,24.1,24.1,24.1,24.1,0,16.1723248431308,16.1723248431308,16.1723248431308,16.1723248431308,0,0.0,1.0
2012-08-07,24.1,24.1,24.1,24.1,0,16.1723248431308,16.1723248431308,16.1723248431308,16.1723248431308,0,0.0,1.0
2012-08-08,24.1,24.1,24.1,24.1,0,16.1723248431308,16.1723248431308,16.1723248431308,16.1723248431308,0,0.0,1.0
2012-08-09,24.1,24.1,24.1,24.1,0,16.1723248431308,16.1723248431308,16.1723248431308,16.1723248431308,0,0.0,1.0
2012-08-10,24.12,24.12,24.12,24.12,600,16.1857458595982,16.1857458595982,16.1857458595982,16.1857458595982,894.120056346866,0.0,1.0
2012-08-13,24.12,24.12,24.12,24.12,0,16.1857458595982,16.1857458595982,16.1857458595982,16.1857458595982,0,0.0,1.0
2012-08-14,24.12,24.12,24.12,24.12,0,16.1857458595982,16.1857458595982,16.1857458595982,16.1857458595982,0,0.0,1.0
2012-08-15,24.41,24.41,24.41,24.41,700,16.3803505983744,16.3803505983744,16.3803505983744,16.3803505983744,1043.14006573801,0.0,1.0
2012-08-16,24.41,24.41,24.41,24.41,0,16.3803505983744,16.3803505983744,16.3803505983744,16.3803505983744,0,0.0,1.0
2012-08-17,24.41,24.41,24.41,24.41,0,16.3803505983744,16.3803505983744,16.3803505983744,16.3803505983744,0,0.0,1.0
2012-08-20,24.41,24.41,24.41,24.41,0,16.3803505983744,16.3803505983744,16.3803505983744,16.3803505983744,0,0.0,1.0
2012-08-21,24.41,24.41,24.41,24.41,0,16.3803505983744,16.3803505983744,16.3803505983744,16.3803505983744,0,0.0,1.0
2012-08-22,24.41,24.41,24.41,24.41,0,16.3803505983744,16.3803505983744,16.3803505983744,16.3803505983744,0,0.0,1.0
2012-08-23,24.808,24.85,24.808,24.85,2800,16.6474288260743,16.6756129606557,16.6474288260743,16.6756129606557,4172.56026295204,0.0,1.0
2012-08-24,24.81,24.81,24.81,24.81,0,16.648770927721,16.648770927721,16.648770927721,16.648770927721,0,0.0,1.0
2012-08-27,24.81,24.81,24.81,24.81,0,16.648770927721,16.648770927721,16.648770927721,16.648770927721,0,0.0,1.0
2012-08-28,24.91,24.91,24.75,24.75,3200,16.7158760100576,16.7158760100576,16.608507878319,16.608507878319,4768.64030051664,0.0,1.0
2012-08-29,24.91,24.91,24.91,24.91,0,16.7158760100576,16.7158760100576,16.7158760100576,16.7158760100576,0,0.0,1.0
2012-08-30,24.55,24.63,24.55,24.63,200,16.4742977136457,16.527981779515,16.4742977136457,16.527981779515,298.04001878229,0.0,1.0
2012-08-31,24.55,24.55,24.55,24.55,0,16.4742977136457,16.4742977136457,16.4742977136457,16.4742977136457,0,0.0,1.0
2012-09-04,24.6183,24.6183,24.3,24.3,700,16.5201304848817,16.5201304848817,16.3065350078041,16.3065350078041,1043.14006573801,0.0,1.0
2012-09-05,24.62,24.62,24.62,24.62,0,16.5212712712814,16.5212712712814,16.5212712712814,16.5212712712814,0,0.0,1.0
2012-09-06,24.65,24.65,24.65,24.65,200,16.5414027959824,16.5414027959824,16.5414027959824,16.5414027959824,298.040018782289,0.0,1.0
2012-09-07,24.96,24.96,24.9217,24.9217,700,16.749428551226,16.749428551226,16.723727304691,16.723727304691,1043.14006573801,0.0,1.0
2012-09-10,24.96,24.96,24.96,24.96,0,16.749428551226,16.749428551226,16.749428551226,16.749428551226,0,0.0,1.0
2012-09-11,24.96,24.96,24.96,24.96,0,16.749428551226,16.749428551226,16.749428551226,16.749428551226,0,0.0,1.0
2012-09-12,25.218,25.218,25.218,25.218,300,16.9225596636545,16.9225596636545,16.9225596636545,16.9225596636545,447.060028173434,0.0,1.0
2012-09-13,25.85,25.85,25.85,25.85,400,17.3466637840221,17.3466637840221,17.3466637840221,17.3466637840221,596.080037564578,0.0,1.0
2012-09-14,25.85,25.85,25.85,25.85,0,17.3466637840221,17.3466637840221,17.3466637840221,17.3466637840221,0,0.0,1.0
2012-09-17,25.85,25.85,25.85,25.85,0,17.3466637840221,17.3466637840221,17.3466637840221,17.3466637840221,0,0.0,1.0
2012-09-18,25.85,25.85,25.85,25.85,0,17.3466637840221,17.3466637840221,17.3466637840221,17.3466637840221,0,0.0,1.0
2012-09-19,25.85,25.85,25.85,25.85,0,17.3466637840221,17.3466637840221,17.3466637840221,17.3466637840221,0,0.0,1.0
2012-09-20,25.85,25.85,25.85,25.85,0,17.3466637840221,17.3466637840221,17.3466637840221,17.3466637840221,0,0.0,1.0
2012-09-21,25.85,25.85,25.85,25.85,0,17.3830347386485,17.3830347386485,17.3830347386485,17.3830347386485,0,0.0542,1.0
2012-09-24,25.85,25.85,25.85,25.85,0,17.3830347386485,17.3830347386485,17.3830347386485,17.3830347386485,0,0.0,1.0
2012-09-25,25.85,25.85,25.85,25.85,0,17.3830347386485,17.3830347386485,17.3830347386485,17.3830347386485,0,0.0,1.0
2012-09-26,25.51,25.51,25.51,25.51,500,17.1543990786431,17.1543990786431,17.1543990786431,17.1543990786431,743.541055651418,0.0,1.0
2012-09-27,25.51,25.51,25.51,25.51,0,17.1543990786431,17.1543990786431,17.1543990786431,17.1543990786431,0,0.0,1.0
2012-09-28,25.82,25.87,25.82,25.87,600,17.3628610039422,17.3964838951195,17.3628610039422,17.3964838951195,892.2492667817,0.0,1.0
2012-10-01,25.82,25.82,25.82,25.82,0,17.3628610039422,17.3628610039422,17.3628610039422,17.3628610039422,0,0.0,1.0
2012-10-02,25.82,25.82,25.82,25.82,0,17.3628610039422,17.3628610039422,17.3628610039422,17.3628610039422,0,0.0,1.0
2012-10-03,25.82,25.82,25.82,25.82,0,17.3628610039422,17.3628610039422,17.3628610039422,17.3628610039422,0,0.0,1.0
2012-10-04,25.82,25.82,25.82,25.82,0,17.3628610039422,17.3628610039422,17.3628610039422,17.3628610039422,0,0.0,1.0
2012-10-05,26.28,26.31,26.28,26.31,500,17.6721916027731,17.6923653374794,17.6721916027731,17.6923653374794,743.541055651416,0.0,1.0
2012-10-08,26.28,26.28,26.28,26.28,0,17.6721916027731,17.6721916027731,17.6721916027731,17.6721916027731,0,0.0,1.0
2012-10-09,25.88,25.88,25.88,25.88,100,17.4032084733549,17.4032084733549,17.4032084733549,17.4032084733549,148.708211130284,0.0,1.0
2012-10-10,25.88,25.88,25.88,25.88,0,17.4032084733549,17.4032084733549,17.4032084733549,17.4032084733549,0,0.0,1.0
2012-10-11,25.88,25.88,25.88,25.88,0,17.4032084733549,17.4032084733549,17.4032084733549,17.4032084733549,0,0.0,1.0
2012-10-12,25.88,25.88,25.88,25.88,0,17.4032084733549,17.4032084733549,17.4032084733549,17.4032084733549,0,0.0,1.0
2012-10-15,25.88,25.88,25.88,25.88,0,17.4032084733549,17.4032084733549,17.4032084733549,17.4032084733549,0,0.0,1.0
2012-10-16,25.88,25.88,25.88,25.88,0,17.4032084733549,17.4032084733549,17.4032084733549,17.4032084733549,0,0.0,1.0
2012-10-17,26.22,26.22,26.22,26.22,100,17.6318441333603,17.6318441333603,17.6318441333603,17.6318441333603,148.708211130284,0.0,1.0
2012-10-18,26.22,26.22,26.22,26.22,200,17.6318441333603,17.6318441333603,17.6318441333603,17.6318441333603,297.416422260568,0.0,1.0
2012-10-19,25.8825,25.8825,25.8825,25.8825,500,17.4048896179138,17.4048896179138,17.4048896179138,17.4048896179138,743.541055651416,0.0,1.0
2012-10-22,26.3,26.4,26.0,26.12,2900,17.685640759244,17.7528865415985,17.4839034121804,17.5645983510058,4312.53812277821,0.0,1.0
2012-10-23,26.3,26.3,26.3,26.3,0,17.685640759244,17.685640759244,17.685640759244,17.685640759244,0,0.0,1.0
2012-10-24,26.1,26.1,26.1,26.1,200,17.5511491945349,17.5511491945349,17.5511491945349,17.5511491945349,297.416422260567,0.0,1.0
2012-10-25,26.49,26.49,26.35,26.37,2000,17.8134077457176,17.8134077457176,17.7192636504212,17.7327128068922,2974.16422260567,0.0,1.0
2012-10-26,26.49,26.49,26.49,26.49,0,17.8134077457176,17.8134077457176,17.8134077457176,17.8134077457176,0,0.0,1.0
2012-10-31,25.99,26.09,25.96,26.09,700,17.4771788339449,17.5444246162994,17.4570050992385,17.5444246162994,1040.95747791198,0.0,1.0
2012-11-01,26.64,26.64,26.64,26.64,500,17.9142764192494,17.9142764192494,17.9142764192494,17.9142764192494,743.541055651418,0.0,1.0
2012-11-02,26.3399,26.34,26.3399,26.34,500,17.7124718264034,17.7125390721858,17.7124718264034,17.7125390721858,743.541055651419,0.0,1.0
2012-11-05,26.34,26.34,26.34,26.34,0,17.7125390721858,17.7125390721858,17.7125390721858,17.7125390721858,0,0.0,1.0
2012-11-06,26.34,26.34,26.34,26.34,0,17.7125390721858,17.7125390721858,17.7125390721858,17.7125390721858,0,0.0,1.0
2012-11-07,26.34,26.34,26.34,26.34,0,17.7125390721858,17.7125390721858,17.7125390721858,17.7125390721858,0,0.0,1.0
2012-11-08,26.34,26.34,26.34,26.34,0,17.7125390721858,17.7125390721858,17.7125390721858,17.7125390721858,0,0.0,1.0
2012-11-09,26.34,26.34,26.34,26.34,0,17.7125390721858,17.7125390721858,17.7125390721858,17.7125390721858,0,0.0,1.0
2012-11-12,26.5,26.52,26.4,26.4,95800,17.8201323239531,17.833581480424,17.7528865415985,17.7528865415985,142462.466262811,0.0,1.0
2012-11-13,26.32,26.32,26.23,26.23,7400,17.6990899157149,17.6990899157149,17.6385687115958,17.6385687115958,11004.407623641,0.0,1.0
2012-11-14,25.99,26.08,25.99,26.08,400,17.4771788339449,17.537700038064,17.4771788339449,17.537700038064,594.832844521134,0.0,1.0
2012-11-15,26.0,26.0,26.0,26.0,100,17.4839034121804,17.4839034121804,17.4839034121804,17.4839034121804,148.708211130283,0.0,1.0
2012-11-16,26.0,26.0,26.0,26.0,0,17.4839034121804,17.4839034121804,17.4839034121804,17.4839034121804,0,0.0,1.0
2012-11-19,26.0,26.0,26.0,26.0,0,17.4839034121804,17.4839034121804,17.4839034121804,17.4839034121804,0,0.0,1.0
2012-11-20,26.0,26.0,26.0,26.0,0,17.4839034121804,17.4839034121804,17.4839034121804,17.4839034121804,0,0.0,1.0
2012-11-21,26.0,26.0,26.0,26.0,0,17.4839034121804,17.4839034121804,17.4839034121804,17.4839034121804,0,0.0,1.0
2012-11-23,26.0,26.0,26.0,26.0,0,17.4839034121804,17.4839034121804,17.4839034121804,17.4839034121804,0,0.0,1.0
2012-11-26,26.7099,26.7099,26.7,26.7,300,17.9612812211152,17.9612812211152,17.9546238886621,17.9546238886621,446.124633390851,0.0,1.0
2012-11-27,26.82,26.82,26.7578,26.7578,1200,18.0353188274876,18.0353188274876,17.9934919508631,17.9934919508631,1784.4985335634,0.0,1.0
2012-11-28,26.58,26.58,26.58,26.58,300,17.8739289498367,17.8739289498367,17.8739289498367,17.8739289498367,446.12463339085,0.0,1.0
2012-11-29,26.84,26.84,26.84,26.84,200,18.0487679839585,18.0487679839585,18.0487679839585,18.0487679839585,297.416422260567,0.0,1.0
2012-11-30,27.0899,27.0899,27.0899,27.0899,200,18.2168151940625,18.2168151940625,18.2168151940625,18.2168151940625,297.416422260567,0.0,1.0
2012-12-03,26.99,27.3588,26.98,27.18,555500,18.1496366574903,18.3976391028138,18.1429120792548,18.2774036439639,826074.112828725,0.0,1.0
2012-12-04,27.02,27.14,26.9,27.14,8900,18.1698103921967,18.2505053310221,18.0891154533712,18.2505053310221,13235.0307905952,0.0,1.0
2012-12-05,27.36,27.43,27.36,27.415,1000,18.3984460522021,18.4455180998503,18.3984460522021,18.4354312324971,1487.08211130283,0.0,1.0
2012-12-06,27.36,27.36,27.07,27.2,1800,18.3984460522021,18.3984460522021,18.2034332833739,18.2908528004348,2676.7478003451,0.0,1.0
2012-12-07,27.41,27.47,27.29,27.35,1800,18.4320689433794,18.4724164127921,18.3513740045539,18.3917214739666,2676.7478003451,0.0,1.0
2012-12-10,27.41,27.46,27.26,27.26,2800,18.4320689433794,18.4656918345566,18.3312002698476,18.3312002698476,4163.82991164793,0.0,1.0
2012-12-11,27.4599,27.56,27.28,27.29,2400,18.4656245887743,18.5329376169112,18.3446494263185,18.3513740045539,3568.9970671268,0.0,1.0
2012-12-12,27.2,27.46,27.2,27.31,19500,18.2908528004348,18.4656918345566,18.2908528004348,18.3648231610248,28998.1011704053,0.0,1.0
2012-12-13,27.2001,27.34,27.2001,27.34,1700,18.2909200462172,18.3849968957312,18.2909200462172,18.3849968957312,2528.03958921482,0.0,1.0
2012-12-14,27.39,27.55,27.39,27.55,900,18.4186197869085,18.5262130386757,18.4186197869085,18.5262130386757,1338.37390017255,0.0,1.0
2012-12-17,27.22,27.447,27.22,27.447,500,18.3043019569057,18.4569498828505,18.3043019569057,18.4569498828505,743.541055651419,0.0,1.0
2012-12-18,27.59,27.59,27.36,27.4236,900,18.5531113516175,18.5531113516175,18.3984460522021,18.4412143697796,1338.37390017255,0.0,1.0
2012-12-19,27.63,27.63,27.538,27.6,1300,18.5800096645594,18.5800096645594,18.5181435447932,18.559835929853,1933.20674469368,0.0,1.0
2012-12-20,27.74,27.74,27.74,27.74,800,18.6539800251493,18.6539800251493,18.6539800251493,18.6539800251493,1189.66568904227,0.0,1.0
2012-12-21,27.5,27.5,27.1901,27.1901,2000,18.5315927012641,18.5315927012641,18.3227584984233,18.3227584984233,2967.90464190637,0.058,1.0
2012-12-24,27.41,27.41,27.41,27.41,300,18.4709438524236,18.4709438524236,18.4709438524236,18.4709438524236,445.185696285956,0.0,1.0
2012-12-26,27.55,27.6,27.51,27.6,800,18.5652865061755,18.5989803110869,18.5383314622464,18.5989803110869,1187.16185676255,0.0,1.0
2012-12-27,27.54,27.54,27.23,27.23,1000,18.5585477451932,18.5585477451932,18.3496461547426,18.3496461547426,1483.95232095319,0.0,1.0
2012-12-28,27.3601,27.45,27.335,27.335,2000,18.437317435122,18.4978988963527,18.4204031450565,18.4204031450565,2967.90464190638,0.0,1.0
2012-12-31,27.94,27.94,27.52,27.52,1000,18.8280981844843,18.8280981844843,18.5450702232286,18.5450702232286,1483.95232095319,0.0,1.0
2013-01-02,28.0901,28.2141,27.92,27.92,1700,18.9292469868283,19.0128076230085,18.8146206625198,18.8146206625198,2522.71894562042,0.0,1.0
2013-01-03,28.05,28.21,28.05,28.21,2100,18.9022245552894,19.0100447310058,18.9022245552894,19.0100447310058,3116.29987400169,0.0,1.0
2013-01-04,28.23,28.23,27.936,28.1,2200,19.0235222529704,19.0235222529704,18.8254026800914,18.9359183602008,3264.69510609701,0.0,1.0
2013-01-07,28.219,28.2299,28.13,28.2299,2700,19.0161096158899,19.0234548653605,18.9561346431476,19.0234548653605,4006.6712665736,0.0,1.0
2013-01-08,28.1,28.1,28.1,28.1,2300,18.9359183602008,18.9359183602008,18.9359183602008,18.9359183602008,3413.09033819232,0.0,1.0
2013-01-09,28.28,28.34,28.26,28.32,1900,19.0572160578818,19.0976486237754,19.0437385359172,19.0841711018109,2819.50940981105,0.0,1.0
2013-01-10,28.3,28.4799,28.23,28.35,7400,19.0706935798463,19.1919238899175,19.0235222529704,19.1043873847577,10981.2471750536,0.0,1.0
2013-01-11,28.1004,28.28,28.1004,28.28,3400,18.93618791064,19.0572160578818,18.93618791064,19.0572160578818,5045.43789124085,0.0,1.0
2013-01-14,28.325,28.34,28.325,28.34,500,19.087540482302,19.0976486237754,19.087540482302,19.0976486237754,741.976160476594,0.0,1.0
2013-01-15,28.208,28.34,28.13,28.2999,1400,19.0086969788094,19.0976486237754,18.9561346431476,19.0706261922365,2077.53324933446,0.0,1.0
2013-01-16,28.42,28.42,28.3399,28.3399,1300,19.1515587116336,19.1515587116336,19.0975812361656,19.0975812361656,1929.13801723915,0.0,1.0
2013-01-17,28.68,28.69,28.44,28.44,2200,19.3267664971729,19.3335052581551,19.1650362335982,19.1650362335982,3264.69510609701,0.0,1.0
2013-01-18,28.56,28.56,28.3458,28.52,8000,19.2459013653855,19.2459013653855,19.1015571051451,19.2189463214564,11871.6185676255,0.0,1.0
2013-01-22,28.53,28.63,28.53,28.548,900,19.2256850824387,19.2930726922615,19.2256850824387,19.2378148522068,1335.55708885787,0.0,1.0
2013-01-23,28.28,28.28,28.14,28.262,9000,19.0572160578818,19.0572160578818,18.9628734041299,19.0450862881137,13355.5708885787,0.0,1.0
2013-01-24,28.43,28.5128,28.2685,28.456,1400,19.1582974726159,19.2140944135492,19.0494664827521,19.1758182511698,2077.53324933447,0.0,1.0
2013-01-25,28.33,28.33,28.11,28.11,600,19.0909098627931,19.0909098627931,18.942657121183,18.942657121183,890.371392571915,0.0,1.0
2013-01-28,28.16,28.296,28.15,28.296,2400,18.9763509260944,19.0679980754534,18.9696121651121,19.0679980754534,3561.48557028766,0.0,1.0
2013-01-29,28.339,28.339,28.11,28.11,600,19.0969747476772,19.0969747476772,18.942657121183,18.942657121183,890.371392571913,0.0,1.0
2013-01-30,28.22,28.22,28.11,28.11,4300,19.0167834919881,19.0167834919881,18.942657121183,18.942657121183,6380.99498009871,0.0,1.0
2013-01-31,28.16,28.21,27.92,27.92,2900,18.9763509260944,19.0100447310058,18.8146206625198,18.8146206625198,4303.46173076425,0.0,1.0
2013-02-01,28.36,28.36,28.19,28.19,400,19.11112614574,19.11112614574,18.9965672090413,18.9965672090413,593.580928381275,0.0,1.0
2013-02-04,27.7901,27.94,27.79,27.79,2500,18.72708415736,18.8280981844843,18.7270167697501,18.7270167697501,3709.88080238296,0.0,1.0
2013-02-05,28.17,28.255,28.0558,28.13,2400,18.9830896870767,19.0403691554261,18.9061330366591,18.9561346431476,3561.48557028765,0.0,1.0
2013-02-06,28.01,28.01,27.96,27.96,3800,18.8752695113603,18.8752695113603,18.8415757064489,18.8415757064489,5639.0188196221,0.0,1.0
2013-02-07,27.84,28.035,27.84,28.035,1300,18.7607105746615,18.8921164138159,18.7607105746615,18.8921164138159,1929.13801723915,0.0,1.0
2013-02-08,28.12,28.14,27.81,27.81,1800,18.9493958821653,18.9628734041299,18.7404942917147,18.7404942917147,2671.11417771574,0.0,1.0
2013-02-11,28.16,28.16,27.93,28.09,1200,18.9763509260944,18.9763509260944,18.821359423502,18.9291795992185,1780.74278514383,0.0,1.0
2013-02-12,28.15,28.18,28.056,28.164,1300,18.9696121651121,18.989828448059,18.9062678118787,18.9790464304873,1929.13801723915,0.0,1.0
2013-02-13,28.33,28.4399,28.2,28.39,10700,19.0909098627931,19.1649688459884,19.0033059700235,19.1313424286868,15878.2898341991,0.0,1.0
2013-02-14,28.46,28.63,28.3222,28.63,2100,19.1785137555628,19.2930726922615,19.085653629227,19.2930726922615,3116.29987400169,0.0,1.0
2013-02-15,28.4,28.5,28.34,28.38,2500,19.1380811896691,19.2054687994919,19.0976486237754,19.1246036677045,3709.88080238297,0.0,1.0
2013-02-19,28.52,28.52,28.52,28.52,600,19.2189463214564,19.2189463214564,19.2189463214564,19.2189463214564,890.371392571914,0.0,1.0
2013-02-20,28.3,28.42,28.3,28.3001,3100,19.0706935798463,19.1515587116336,19.0706935798463,19.0707609674561,4600.25219495489,0.0,1.0
2013-02-21,28.109,28.3,27.75,28.3,3300,18.9419832450848,19.0706935798463,18.700061725821,19.0706935798463,4897.04265914552,0.0,1.0
2013-02-22,28.21,28.2484,28.0,28.0,1800,19.0100447310058,19.0359215731778,18.868530750378,18.868530750378,2671.11417771574,0.0,1.0
2013-02-25,27.99,28.12,27.99,28.12,1000,18.8617919893957,18.9493958821653,18.8617919893957,18.9493958821653,1483.95232095319,0.0,1.0
2013-02-26,27.91,27.91,27.83,27.83,6100,18.8078819015375,18.8078819015375,18.7539718136793,18.7539718136793,9052.10915781444,0.0,1.0
2013-02-27,28.48,28.489,28.479,28.489,1700,19.1919912775273,19.1980561624114,19.1913174014291,19.1980561624114,2522.71894562042,0.0,1.0
2013-02-28,28.41,28.79,28.41,28.79,1500,19.1448199506514,19.4008928679779,19.1448199506514,19.4008928679779,2225.92848142978,0.0,1.0
2013-03-01,28.49,28.5157,28.16,28.16,4700,19.1987300385096,19.216048654234,18.9763509260944,18.9763509260944,6974.57590847998,0.0,1.0
2013-03-04,28.2,28.2,27.91,27.93,1800,19.0033059700235,19.0033059700235,18.8078819015375,18.821359423502,2671.11417771574,0.0,1.0
2013-03-05,28.48,28.54,28.28,28.44,4300,19.1919912775273,19.232423843421,19.0572160578818,19.1650362335982,6380.99498009871,0.0,1.0
2013-03-06,28.4,28.4,28.3428,28.3428,800,19.1380811896691,19.1380811896691,19.0995354768505,19.0995354768505,1187.16185676255,0.0,1.0
2013-03-07,28.52,28.57,28.44,28.44,3600,19.2189463214564,19.2526401263678,19.1650362335982,19.1650362335982,5342.22835543148,0.0,1.0
2013-03-08,28.53,28.61,28.356,28.49,2500,19.2256850824387,19.2795951702969,19.1084306413471,19.1987300385096,3709.88080238297,0.0,1.0
2013-03-11,28.52,28.52,28.37,28.5,4400,19.2189463214564,19.2189463214564,19.1178649067223,19.2054687994919,6529.39021219404,0.0,1.0
2013-03-12,28.133,28.27,28.121,28.27,2300,18.9581562714423,19.0504772968995,18.9500697582635,19.0504772968995,3413.09033819233,0.0,1.0
2013-03-13,28.12,28.14,28.01,28.14,12300,18.9493958821653,18.9628734041299,18.8752695113603,18.9628734041299,18252.6135477242,0.0,1.0
2013-03-14,28.1499,28.16,28.051,28.112,1500,18.9695447775023,18.9763509260944,18.9028984313876,18.9440048733795,2225.92848142978,0.0,1.0
2013-03-15,27.85,27.85,27.674,27.8,3100,18.7674493356438,18.7674493356438,18.6488471423557,18.7337555307324,4600.25219495489,0.0,1.0
2013-03-18,27.69,27.81,27.642,27.67,1700,18.6596291599274,18.7404942917147,18.6272831072124,18.6461516379628,2522.71894562042,0.0,1.0
2013-03-19,27.4,27.71,27.4,27.71,1100,18.4642050914413,18.6731066818919,18.4642050914413,18.6731066818919,1632.34755304851,0.0,1.0
2013-03-20,27.46,27.7,27.4,27.65,3800,18.504637657335,18.6663679209096,18.4642050914413,18.6326741159982,5639.01881962211,0.0,1.0
2013-03-21,27.26,27.31,27.184,27.31,4900,18.4959446556678,18.5298697192329,18.4443785590489,18.5298697192329,7221.7992909634,0.1871,1.0
2013-03-22,27.38,27.38,27.38,27.38,1300,18.577364808224,18.577364808224,18.577364808224,18.577364808224,1915.98756699028,0.0,1.0
2013-03-25,27.14,27.39,27.14,27.39,2000,18.4145245031117,18.584149820937,18.4145245031117,18.584149820937,2947.67317998506,0.0,1.0
2013-03-26,27.82,27.82,27.5901,27.5901,3300,18.8759053675964,18.8759053675964,18.7199179253243,18.7199179253243,4863.66074697535,0.0,1.0
2013-03-27,27.87,27.87,27.5501,27.73,3500,18.9098304311615,18.9098304311615,18.6927778744723,18.8148402531793,5158.42806497385,0.0,1.0
2013-03-28,27.9,27.9,27.9,27.9,1500,18.9301854693005,18.9301854693005,18.9301854693005,18.9301854693005,2210.7548849888,0.0,1.0
2013-04-01,27.76,27.92,27.53,27.87,2500,18.8351952913184,18.9437554947266,18.6791399989191,18.9098304311615,3684.59147498132,0.0,1.0
2013-04-02,27.73,27.73,27.6,27.6,1600,18.8148402531793,18.8148402531793,18.7266350879102,18.7266350879102,2358.13854398805,0.0,1.0
2013-04-03,27.54,27.635,27.2825,27.635,1700,18.6859250116321,18.7503826324057,18.5112109342721,18.7503826324057,2505.5222029873,0.0,1.0
2013-04-04,27.43,27.43,27.43,27.43,200,18.611289871789,18.611289871789,18.611289871789,18.611289871789,294.767317998506,0.0,1.0
2013-04-05,26.85,26.93,26.7027,26.85,71600,18.2177591344344,18.2720392361385,18.1178158971717,18.2177591344344,105526.699843465,0.0,1.0
2013-04-08,26.73,26.9,26.73,26.742,700,18.1363389818783,18.2516841979994,18.1363389818783,18.1444809971339,1031.68561299477,0.0,1.0
2013-04-09,27.26,27.26,26.95,27.01,3600,18.4959446556678,18.4959446556678,18.2856092615645,18.3263193378426,5305.81172397311,0.0,1.0
2013-04-10,27.42,27.42,27.42,27.42,800,18.604504859076,18.604504859076,18.604504859076,18.604504859076,1179.06927199402,0.0,1.0
2013-04-11,27.45,27.45,27.415,27.415,700,18.624859897215,18.624859897215,18.6011123527195,18.6011123527195,1031.68561299477,0.0,1.0
2013-04-12,27.02,27.02,26.912,26.912,1900,18.3331043505556,18.3331043505556,18.2598262132551,18.2598262132551,2800.2895209858,0.0,1.0
2013-04-15,26.58,26.699,26.579,26.5867,1100,18.0345637911831,18.1153054424679,18.0338852899118,18.0391097497008,1621.22024899178,0.0,1.0
2013-04-16,27.16,27.16,26.892,27.09,3100,18.4280945285377,18.4280945285377,18.246256187829,18.3805994395466,4568.89342897684,0.0,1.0
2013-04-17,26.89,27.01,26.89,27.01,2300,18.2448991852864,18.3263193378426,18.2448991852864,18.3263193378426,3389.82415698282,0.0,1.0
2013-04-18,26.71,26.71,26.5,26.6359,2500,18.1227689564522,18.1227689564522,17.980283689479,18.0724920122488,3684.59147498133,0.0,1.0
2013-04-19,26.94,26.94,26.7101,26.721,2400,18.2788242488515,18.2788242488515,18.1228368065794,18.1302324704365,3537.20781598206,0.0,1.0
2013-04-22,27.22,27.22,26.95,27.0,1600,18.4688046048158,18.4688046048158,18.2856092615645,18.3195343251295,2358.13854398804,0.0,1.0
2013-04-23,27.49,27.59,27.2601,27.3743,1800,18.6519999480671,18.7198500751972,18.496012505795,18.5734973509776,2652.90586198655,0.0,1.0
2013-04-24,27.6101,27.79,27.6101,27.76,1000,18.7334879507503,18.8555503294574,18.7334879507503,18.8351952913184,1473.83658999253,0.0,1.0
2013-04-25,27.945,27.96,27.9101,27.9101,1400,18.9607180265091,18.9708955455786,18.9370383321407,18.9370383321407,2063.37122598954,0.0,1.0
2013-04-26,27.72,27.72,27.6,27.6,1100,18.8080552404663,18.8080552404663,18.7266350879102,18.7266350879102,1621.22024899178,0.0,1.0
2013-04-29,28.05,28.169,27.994,28.0,2800,19.0319606599957,19.1127023112805,18.9939645888028,18.9980355964306,4126.74245197908,0.0,1.0
2013-04-30,28.1,28.13,28.0607,28.0607,1300,19.0658857235608,19.0862407616998,19.0392206235986,19.0392206235986,1915.98756699028,0.0,1.0
2013-05-01,27.96,28.01,27.839,27.839,4300,18.9708955455786,19.0048206091437,18.8887968917512,18.8887968917512,6337.49733696787,0.0,1.0
2013-05-02,28.0,28.0,27.73,27.86,1400,18.9980355964306,18.9980355964306,18.8148402531793,18.9030454184485,2063.37122598954,0.0,1.0
2013-05-03,28.38,28.4332,28.21,28.409,1900,19.2558660795251,19.2919623471583,19.1405208634039,19.2755426163928,2800.2895209858,0.0,1.0
2013-05-06,28.269,28.269,28.0499,28.06,29000,19.1805524384106,19.1805524384106,19.0318928098686,19.0387456727087,42741.2611097834,0.0,1.0
2013-05-07,28.4,28.4,28.1,28.1,1100,19.2694361049511,19.2694361049511,19.0658857235608,19.0658857235608,1621.22024899178,0.0,1.0
2013-05-08,28.38,28.55,28.3,28.539,18900,19.2558660795251,19.3712112956462,19.201585977821,19.3637477816619,27855.5115508587,0.0,1.0
2013-05-09,28.2699,28.4199,28.26,28.26,2200,19.1811630895548,19.28293828025,19.1744459269689,19.1744459269689,3242.44049798356,0.0,1.0
2013-05-10,28.01,28.01,27.83,27.83,700,19.0048206091437,19.0048206091437,18.8826903803095,18.8826903803095,1031.68561299477,0.0,1.0
2013-05-13,27.88,27.9,27.74,27.79,2000,18.9166154438745,18.9301854693005,18.8216252658924,18.8555503294574,2947.67317998506,0.0,1.0
2013-05-14,27.94,27.94,27.8,27.8,1900,18.9573255201526,18.9573255201526,18.8623353421704,18.8623353421704,2800.2895209858,0.0,1.0
2013-05-15,27.8,27.8,27.55,27.55,21500,18.8623353421704,18.8623353421704,18.6927100243451,18.6927100243451,31687.4866848394,0.0,1.0
2013-05-16,27.74,27.85,27.7,27.82,26300,18.8216252658924,18.8962604057355,18.7944852150403,18.8759053675964,38761.9023168034,0.0,1.0
2013-05-17,27.58,27.75,27.5,27.61,35700,18.7130650624842,18.8284102786054,18.6587849607801,18.7334201006232,52615.9662627332,0.0,1.0
2013-05-20,28.0,28.0,27.73,27.73,1800,18.9980355964306,18.9980355964306,18.8148402531793,18.8148402531793,2652.90586198656,0.0,1.0
2013-05-21,27.7,27.87,27.7,27.76,800,18.7944852150403,18.9098304311615,18.7944852150403,18.8351952913184,1179.06927199402,0.0,1.0
2013-05-22,27.69,27.88,27.43,27.82,21000,18.7877002023273,18.9166154438745,18.611289871789,18.8759053675964,30950.5683898431,0.0,1.0
2013-05-23,27.33,27.33,26.94,27.02,5300,18.5434397446589,18.5434397446589,18.2788242488515,18.3331043505556,7811.3339269604,0.0,1.0
2013-05-24,26.97,26.97,26.64,26.82,23000,18.2991792869905,18.2991792869905,18.0752738674612,18.1974040962954,33898.2415698282,0.0,1.0
2013-05-28,27.1,27.17,26.97,27.06,6500,18.3873844522597,18.4348795412507,18.2991792869905,18.3602444014076,9579.93783495141,0.0,1.0
2013-05-29,26.91,26.97,26.7172,26.91,14300,18.2584692107125,18.2991792869905,18.1276541656056,18.2584692107125,21075.8632368931,0.0,1.0
2013-05-30,26.97,27.0,26.84,26.9,50600,18.2991792869905,18.3195343251295,18.2109741217214,18.2516841979994,74576.131453622,0.0,1.0
2013-05-31,26.45,26.68,26.42,26.59,66500,17.9463586259139,18.1024139183132,17.9260035877749,18.0413488038961,98010.1332345034,0.0,1.0
2013-06-03,26.81,26.81,26.47,26.6,44300,18.1906190835823,18.1906190835823,17.95992865134,18.0481338166091,65290.9609366691,0.0,1.0
2013-06-04,26.599,26.73,26.3675,26.68,8700,18.0474553153378,18.1363389818783,17.8903822710316,18.1024139183132,12822.378332935,0.0,1.0
2013-06-05,25.95,25.95,25.9282,25.9282,2600,17.6071079902634,17.6071079902634,17.592316662549,17.592316662549,3831.97513398057,0.0,1.0
2013-06-06,26.04,26.04,25.6732,25.8,9500,17.6681731046805,17.6681731046805,17.4192988383673,17.5053327995682,14001.447604929,0.0,1.0
2013-06-07,25.82,25.82,25.6835,25.6835,2400,17.5189028249943,17.5189028249943,17.4262874014617,17.4262874014617,3537.20781598206,0.0,1.0
2013-06-10,25.29,25.61,25.215,25.61,752200,17.1592971512047,17.376417558021,17.1084095558571,17.376417558021,1108619.88299238,0.0,1.0
2013-06-11,24.99,25.15,24.85,24.89,67300,16.9557467698143,17.0643069732225,16.8607565918322,16.8878966426842,99189.2025064974,0.0,1.0
2013-06-12,24.96,25.2,24.79,25.2,95400,16.9353917316753,17.0982320367876,16.8200465155541,17.0982320367876,140604.010685287,0.0,1.0
2013-06-13,25.32,25.35,24.79,24.82,41700,17.1796521893437,17.2000072274827,16.8200465155541,16.8404015536932,61458.9858026885,0.0,1.0
2013-06-14,25.18,25.35,25.03,25.15,31800,17.0846620113616,17.2000072274827,16.9828868206664,17.0643069732225,46868.0035617623,0.0,1.0
2013-06-17,25.29,25.52,25.24,25.5073,47900,17.1592971512047,17.3153524436039,17.1253720876396,17.3067354774584,70596.772660642,0.0,1.0
2013-06-18,25.45,25.52,25.36,25.48,7400,17.2678573546129,17.3153524436039,17.2067922401958,17.2882123927519,10906.3907659447,0.0,1.0
2013-06-19,25.38,25.42,25.38,25.38,28900,17.2203622656218,17.2475023164738,17.2203622656218,17.2203622656218,42593.877450784,0.0,1.0
2013-06-20,23.64,24.36,23.47,24.21,26600,16.0397700535579,16.5282909688947,15.9244248374367,16.4265157781995,39204.0532938012,0.0,1.0
2013-06-21,23.66,24.27,23.3564,23.3564,8300,16.1565401223488,16.5730865921135,15.9492228957577,15.9492228957577,12154.7062992996,0.1521,1.0
2013-06-24,23.44,23.44,23.04,23.3,7900,16.0063102480074,16.0063102480074,15.7331650219322,15.9107094188811,11568.9373210201,0.0,1.0
2013-06-25,23.601,23.601,23.43,23.43,300,16.1162512015027,16.1162512015027,15.9994816173555,15.9994816173555,439.326733709625,0.0,1.0
2013-06-26,24.0,24.0,24.0,24.0,400,16.3887135645127,16.3887135645127,16.3887135645127,16.3887135645127,585.768978279501,0.0,1.0
2013-06-27,24.54,24.61,24.42,24.45,7100,16.7574596197143,16.8052600342774,16.6755160518917,16.6960019438473,10397.3993644611,0.0,1.0
2013-06-28,24.43,24.43,24.3,24.4,500,16.6823446825436,16.6823446825436,16.5935724840691,16.6618587905879,732.211222849374,0.0,1.0
2013-07-01,24.4,24.5,24.4,24.5,500,16.6618587905879,16.7301450971067,16.6618587905879,16.7301450971067,732.211222849376,0.0,1.0
2013-07-02,24.3099,24.3099,24.3099,24.3099,300,16.6003328284145,16.6003328284145,16.6003328284145,16.6003328284145,439.326733709625,0.0,1.0
2013-07-03,24.175,24.175,24.045,24.07,19600,16.5082146009206,16.5082146009206,16.4194424024462,16.4365139790759,28702.6799356956,0.0,1.0
2013-07-05,24.18,24.18,24.18,24.18,0,16.5116289162466,16.5116289162466,16.5116289162466,16.5116289162466,0,0.0,1.0
2013-07-08,24.2933,24.3399,24.2469,24.3399,2300,16.5889973015324,16.6208187203701,16.5573124553076,16.6208187203701,3368.17162510712,0.0,1.0
2013-07-09,24.49,24.72,24.33,24.33,5800,16.7233164664549,16.8803749714481,16.6140583760248,16.6140583760248,8493.65018505273,0.0,1.0
2013-07-10,24.5336,24.75,24.405,24.75,1200,16.7530892960971,16.9008608634037,16.6652731059139,16.9008608634037,1757.3069348385,0.0,1.0
2013-07-11,25.3001,25.3001,25.3001,25.3001,1200,17.2765038355637,17.2765038355637,17.2765038355637,17.2765038355637,1757.3069348385,0.0,1.0
2013-07-12,25.1092,25.1092,25.1092,25.1092,200,17.1461452764193,17.1461452764193,17.1461452764193,17.1461452764193,292.88448913975,0.0,1.0
2013-07-15,25.33,25.38,25.33,25.33,1400,17.2969214412128,17.3310645944722,17.2969214412128,17.2969214412128,2050.19142397825,0.0,1.0
2013-07-16,25.38,25.38,25.28,25.38,19600,17.3310645944722,17.3310645944722,17.2627782879534,17.3310645944722,28702.6799356955,0.0,1.0
2013-07-17,25.44,25.49,25.4,25.4,2600,17.3720363783835,17.4061795316429,17.344721855776,17.344721855776,3807.49835881675,0.0,1.0
2013-07-18,25.23,25.34,25.23,25.25,1700,17.228635134694,17.3037500718647,17.228635134694,17.2422923959978,2489.51815768787,0.0,1.0
2013-07-19,25.0956,25.0956,25.0956,25.0956,200,17.1368583387327,17.1368583387327,17.1368583387327,17.1368583387327,292.88448913975,0.0,1.0
2013-07-22,25.69,25.709,25.304,25.325,486200,17.5427521446805,17.5557265429191,17.2791670015179,17.2935071258869,712002.193098732,0.0,1.0
2013-07-23,25.859,25.859,25.63,25.65,900,17.6581560026973,17.6581560026973,17.5017803607692,17.515437622073,1317.98020112887,0.0,1.0
2013-07-24,25.6878,25.97,25.68,25.965,4600,17.5412498459371,17.7339538029331,17.5359235140286,17.7305394876072,6736.34325021424,0.0,1.0
2013-07-25,25.9,25.99,25.69,25.99,3100,17.68615338837,17.7476110642369,17.5427521446805,17.7476110642369,4539.70958166612,0.0,1.0
2013-07-26,25.972,25.972,25.68,25.79,1900,17.7353195290635,17.7353195290635,17.5359235140286,17.6110384511993,2782.40264682763,0.0,1.0
2013-07-29,25.86,26.09,25.76,25.86,252000,17.6588388657625,17.8158973707557,17.5905525592437,17.6588388657625,369034.456316084,0.0,1.0
2013-07-30,25.72,25.98,25.56,25.58,5600,17.5632380366361,17.740782433585,17.453979946206,17.4676372075098,8200.76569591301,0.0,1.0
2013-07-31,25.65,25.72,25.392,25.392,2500,17.515437622073,17.5632380366361,17.3392589512545,17.3392589512545,3661.05611424687,0.0,1.0
2013-08-01,25.99,26.02,25.93,25.93,1500,17.7476110642369,17.7680969561925,17.7066392803256,17.7066392803256,2196.63366854813,0.0,1.0
2013-08-02,26.05,26.13,25.82,26.0,12900,17.7885828481482,17.8432118933632,17.6315243431549,17.7544396948888,18891.0495495139,0.0,1.0
2013-08-05,25.9,26.14,25.8,25.94,152200,17.68615338837,17.8500405240151,17.6178670818512,17.7134679109775,222885.09623535,0.0,1.0
2013-08-06,25.72,25.83,25.62,25.62,3800,17.5632380366361,17.6383529738068,17.4949517301173,17.4949517301173,5564.80529365526,0.0,1.0
2013-08-07,25.48,25.54,25.301,25.301,2200,17.399350900991,17.4403226849023,17.2771184123223,17.2771184123223,3221.72938053725,0.0,1.0
2013-08-08,26.0337,26.0337,25.69,25.84,7700,17.7774521801856,17.7774521801856,17.5427521446805,17.6451816044587,11276.0528318804,0.0,1.0
2013-08-09,25.91,25.96,25.82,25.96,10200,17.6929820190219,17.7271251722813,17.6315243431549,17.7271251722813,14937.1089461272,0.0,1.0
2013-08-12,25.992,25.992,25.99,25.99,10500,17.7489767903673,17.7489767903673,17.7476110642369,17.7476110642369,15376.4356798369,0.0,1.0
2013-08-13,26.25,26.2755,26.07,26.16,16000,17.9251554611858,17.9425684693481,17.8022401094519,17.8636977853189,23430.75913118,0.0,1.0
2013-08-14,26.31,26.32,26.01,26.13,12100,17.9661272450971,17.972955875749,17.7612683255407,17.8432118933632,17719.5115929548,0.0,1.0
2013-08-15,25.92,25.938,25.7052,25.84,22000,17.6998106496737,17.7121021848471,17.5531316632714,17.6451816044587,32217.2938053726,0.0,1.0
2013-08-16,26.03,26.11,25.88,25.9848,19600,17.7749255868444,17.8295546320595,17.6724961270662,17.7440601762979,28702.6799356955,0.0,1.0
2013-08-19,25.74,25.87,25.74,25.79,21100,17.5768952979399,17.6656674964143,17.5768952979399,17.6110384511993,30899.3136042436,0.0,1.0
2013-08-20,25.54,25.757,25.491,25.491,35000,17.4403226849023,17.5885039700481,17.4068623947081,17.4068623947081,51254.7855994562,0.0,1.0
2013-08-21,25.38,25.55,25.23,25.44,17500,17.3310645944722,17.4471513155542,17.228635134694,17.3720363783835,25627.3927997281,0.0,1.0
2013-08-22,25.64,26.01,25.38,25.42,30700,17.5086089914211,17.7612683255407,17.3310645944722,17.3583791170797,44957.7690829516,0.0,1.0
2013-08-23,25.88,25.88,25.65,25.74,27800,17.6724961270662,17.6724961270662,17.515437622073,17.5768952979399,40710.9439904253,0.0,1.0
2013-08-26,25.52,25.96,25.46,25.845,793500,17.4266654235985,17.7271251722813,17.3856936396872,17.6485959197846,1162019.21066196,0.0,1.0
2013-08-27,25.318,25.51,25.1019,25.43,23200,17.2887270844305,17.4198367929466,17.1411603760434,17.3652077477316,33974.6007402111,0.0,1.0
2013-08-28,25.3221,25.4106,25.2014,25.2014,25100,17.2915268229978,17.351960204267,17.2091052510296,17.2091052510296,36757.0033870387,0.0,1.0
2013-08-29,25.512,25.66,25.48,25.48,30300,17.421202519077,17.5222662527249,17.399350900991,17.399350900991,44372.0001046722,0.0,1.0
2013-08-30,25.58,25.65,25.48,25.5,32300,17.4676372075098,17.515437622073,17.399350900991,17.4130081622948,47300.8449960697,0.0,1.0
2013-09-03,26.06,26.43,26.06,26.42,317700,17.7954114788001,18.0480708129196,17.7954114788001,18.0412421822678,465247.010998492,0.0,1.0
2013-09-04,26.545,26.55,26.3988,26.3988,1400,18.1266000654163,18.1300143807422,18.0267654852858,18.0267654852858,2050.19142397825,0.0,1.0
2013-09-05,26.678,26.696,26.56,26.64,2900,18.2174208530863,18.2297123882596,18.1368430113941,18.1914720566091,4246.82509252637,0.0,1.0
2013-09-06,26.814,26.814,26.381,26.381,1100,18.3102902299518,18.3102902299518,18.0146105227254,18.0146105227254,1610.86469026863,0.0,1.0
2013-09-09,27.32,27.33,26.81,26.81,462200,18.655818940937,18.6626475715889,18.3075587776911,18.3075587776911,676856.054401962,0.0,1.0
2013-09-10,27.49,27.599,27.4,27.4,58300,18.7719056620189,18.8463377361244,18.710447986152,18.710447986152,85375.8285842373,0.0,1.0
2013-09-11,27.5715,27.5715,27.4,27.41,3100,18.8275590018318,18.8275590018318,18.710447986152,18.7172766168039,4539.70958166612,0.0,1.0
2013-09-12,27.31,27.4999,27.2432,27.47,3600,18.6489903102851,18.7786660063643,18.6033750575305,18.7582484007152,5271.9208045155,0.0,1.0
2013-09-13,27.32,27.54,27.19,27.19,143700,18.655818940937,18.8060488152783,18.5670467424625,18.5670467424625,210437.50544691,0.0,1.0
2013-09-16,27.6512,27.7685,27.6,27.6,7700,18.8819831881273,18.9620830256738,18.8470205991896,18.8470205991896,11276.0528318803,0.0,1.0
2013-09-17,27.76,27.82,27.7201,27.7696,8600,18.9562786896197,18.997250473531,18.9290324533187,18.9628341750455,12594.0330330093,0.0,1.0
2013-09-18,28.41,28.41,27.77,27.8,5200,19.4001396819919,19.4001396819919,18.9631073202716,18.9835932122272,7614.99671763351,0.0,1.0
2013-09-19,28.718,28.72,28.56,28.72,1300,19.6104615060698,19.6118272322002,19.5025691417701,19.6118272322002,1903.74917940838,0.0,1.0
2013-09-20,27.97,28.23,27.97,28.21,4600,19.2008802395701,19.3793653615682,19.2008802395701,19.3656357367991,6700.83862795244,0.1482,1.0
2013-09-23,28.137,28.157,28.05,28.136,2100,19.315522606392,19.329252231161,19.2557987386464,19.3148361251535,3059.07850406524,0.0,1.0
2013-09-24,27.945,28.0798,27.93,28.06,2300,19.1837182086087,19.2762558795524,19.1734209900319,19.262663551031,3350.41931397623,0.0,1.0
2013-09-25,27.8971,27.94,27.8971,27.911,2200,19.1508357572867,19.1802858024164,19.1508357572867,19.1603778465013,3204.74890902074,0.0,1.0
2013-09-26,28.0443,28.05,27.9701,28.05,2500,19.2518857955872,19.2557987386464,19.2009488876939,19.2557987386464,3641.76012388721,0.0,1.0
2013-09-27,28.006,28.006,27.8901,27.8901,3300,19.2255935641544,19.2255935641544,19.1460303886176,19.1460303886176,4807.12336353111,0.0,1.0
2013-09-30,27.76,27.8481,27.61,27.61,688700,19.0567191794946,19.1171981766025,18.9537469937265,18.9537469937265,1003232.07892845,0.0,1.0
2013-10-01,28.04,28.04,27.945,27.945,2600,19.2489339262619,19.2489339262619,19.1837182086087,19.1837182086087,3787.43052884268,0.0,1.0
2013-10-02,28.012,28.012,27.88,27.88,12500,19.2297124515852,19.2297124515852,19.1390969281092,19.1390969281092,18208.800619436,0.0,1.0
2013-10-03,27.9602,28.0199,27.93,28.01,9600,19.1941527234332,19.2351356533689,19.1734209900319,19.2283394891082,13984.3588757269,0.0,1.0
2013-10-04,28.0444,28.1646,28.0444,28.1646,16500,19.2519544437111,19.3344694885733,19.2519544437111,19.3344694885733,24035.6168176555,0.0,1.0
2013-10-07,27.824,28.05,27.66,28.05,19300,19.1006539787557,19.2557987386464,18.9880710556492,19.2557987386464,28114.3881564092,0.0,1.0
2013-10-08,27.56,27.76,27.55,27.65,19100,18.9194229318038,19.0567191794946,18.9125581194192,18.9812062432647,27823.0473464981,0.0,1.0
2013-10-09,27.6679,27.7571,27.5,27.61,13000,18.993494257433,19.0547283839031,18.8782340574965,18.9537469937265,18937.1526442134,0.0,1.0
2013-10-10,28.11,28.11,28.0684,28.0684,16800,19.2969876129537,19.2969876129537,19.268429993434,19.268429993434,24472.628032522,0.0,1.0
2013-10-11,28.458,28.458,28.35,28.35,15600,19.5358830839358,19.5358830839358,19.4617431101827,19.4617431101827,22724.5831730562,0.0,1.0
2013-10-14,28.45,28.55,28.236,28.236,44200,19.5303912340282,19.5990393578736,19.3834842489989,19.3834842489989,64386.3189903257,0.0,1.0
2013-10-15,28.4764,28.52,28.449,28.52,9100,19.5485143387234,19.57844492072,19.5297047527897,19.57844492072,13256.0068509494,0.0,1.0
2013-10-16,28.632,28.67,28.63,28.63,15300,19.6553308194269,19.6814171064882,19.65395785695,19.65395785695,22287.5719581897,0.0,1.0
2013-10-17,28.87,28.9,28.694,28.694,18200,19.818713354179,19.8393077913327,19.6978926562111,19.6978926562111,26512.0137018989,0.0,1.0
2013-10-18,29.07,29.118,29.06,29.1,18400,19.9560096018699,19.9889607013157,19.9491447894854,19.9766040390236,26803.3545118098,0.0,1.0
2013-10-21,29.13,29.47,28.98,29.47,35700,19.9971984761772,20.2306020972517,19.894226290409,20.2306020972517,52004.3345691092,0.0,1.0
2013-10-22,29.18,29.25,29.15,29.15,21300,20.0315225380999,20.0795762247917,20.0109281009463,20.0109281009463,31027.796255519,0.0,1.0
2013-10-23,28.72,28.73,28.64,28.68,20900,19.7157411684109,19.7226059807954,19.6608226693345,19.6882819188727,30445.114635697,0.0,1.0
2013-10-24,28.68,28.74,28.6678,28.6678,14700,19.6882819188727,19.72947079318,19.6799068477636,19.6799068477636,21413.5495284567,0.0,1.0
2013-10-25,28.64,28.64,28.5501,28.577,17700,19.6608226693345,19.6608226693345,19.5991080059975,19.6175743513119,25783.6616771214,0.0,1.0
2013-10-28,28.58,28.71,28.57,28.71,53100,19.6196337950273,19.7088763560263,19.6127689826427,19.7088763560263,77350.985031364,0.0,1.0
2013-10-29,28.58,28.59,28.55,28.59,3400,19.6196337950273,19.6264986074118,19.5990393578736,19.6264986074118,4952.79376848658,0.0,1.0
2013-10-30,28.56,28.7092,28.48,28.7092,20300,19.6059041702582,19.7083271710356,19.5509856711818,19.7083271710356,29571.092205964,0.0,1.0
2013-10-31,28.49,28.49,28.44,28.44,18200,19.5578504835664,19.5578504835664,19.5235264216436,19.5235264216436,26512.0137018988,0.0,1.0
2013-11-01,28.5,28.5,28.3052,28.38,37200,19.5647152959509,19.5647152959509,19.4309887507,19.4823375473364,54189.3906434416,0.0,1.0
2013-11-04,28.46,28.46,28.3,28.38,17200,19.5372560464127,19.5372560464127,19.42741904826,19.4823375473364,25055.309652344,0.0,1.0
2013-11-05,28.33,28.37,28.17,28.37,11400,19.4480134854137,19.4754727349518,19.338176487261,19.4754727349518,16606.4261649256,0.0,1.0
2013-11-06,28.42,28.5384,28.3901,28.5384,10900,19.5097967968746,19.5910761755076,19.4892710078448,19.5910761755076,15878.0741401482,0.0,1.0
2013-11-07,28.1,28.53,28.0635,28.53,12700,19.2901228005691,19.5853097331045,19.2650662353656,19.5853097331045,18500.141429347,0.0,1.0
2013-11-08,28.17,28.17,27.98,28.12,19700,19.338176487261,19.338176487261,19.2077450519546,19.3038524253382,28697.0697762311,0.0,1.0
2013-11-11,27.876,28.0,27.876,27.99,24100,19.1363510031554,19.2214746767237,19.1363510031554,19.2146098643392,35106.5675942725,0.0,1.0
2013-11-12,27.84,27.88,27.84,27.88,15500,19.111637678571,19.1390969281092,19.111637678571,19.1390969281092,22578.9127681006,0.0,1.0
2013-11-13,27.81,27.82,27.6035,27.6124,22000,19.0910432414174,19.0979080538019,18.9492848656765,18.9553945486988,32047.4890902073,0.0,1.0
2013-11-14,28.03,28.03,27.7112,27.7112,11000,19.2420691138773,19.2420691138773,19.0232188950581,19.0232188950581,16023.7445451037,0.0,1.0
2013-11-15,28.48,28.55,28.4001,28.41,28200,19.5509856711818,19.5990393578736,19.4961358202293,19.50293198449,41079.0541974477,0.0,1.0
2013-11-18,28.65,28.72,28.47,28.484,14000,19.6676874817191,19.7157411684109,19.5441208587973,19.5537315961356,20393.8566937683,0.0,1.0
2013-11-19,28.44,28.59,28.3124,28.59,15700,19.5235264216436,19.6264986074118,19.4359314156169,19.6264986074118,22870.2535780117,0.0,1.0
2013-11-20,28.1784,28.4265,28.066,28.4265,20300,19.343942929664,19.5142589249245,19.2667824384617,19.5142589249245,29571.092205964,0.0,1.0
2013-11-21,27.96,28.06,27.89,28.06,17100,19.1940154271855,19.262663551031,19.1459617404937,19.262663551031,24909.6392473885,0.0,1.0
2013-11-22,28.1596,28.19,27.861,27.861,22600,19.331037082381,19.35190611203,19.1260537845785,19.1260537845785,32921.5115199403,0.0,1.0
2013-11-25,27.9899,28.14,27.9548,28.14,13100,19.2145412162153,19.3175820501073,19.1904457247456,19.3175820501073,19082.8230491689,0.0,1.0
2013-11-26,28.15,28.15,27.66,27.66,26100,19.3244468624919,19.3244468624919,18.9880710556492,18.9880710556492,38019.9756933823,0.0,1.0
2013-11-27,28.2,28.22,27.95,28.21,18400,19.3587709244146,19.3725005491837,19.187150614801,19.3656357367991,26803.3545118098,0.0,1.0
2013-11-29,28.33,28.3478,28.232,28.3478,19700,19.4480134854137,19.4602328514581,19.3807383240451,19.4602328514581,28697.0697762311,0.0,1.0
2013-12-02,27.565,28.15,27.53,28.15,26100,18.922855337996,19.3244468624919,18.8988284946501,19.3244468624919,38019.9756933824,0.0,1.0
2013-12-03,27.69,27.79,27.52,27.74,11900,19.0086654928028,19.0773136166483,18.8919636822656,19.0429895547256,17334.7781897031,0.0,1.0
2013-12-04,27.67,27.67,27.43,27.61,14700,18.9949358680337,18.9949358680337,18.8301803708047,18.9537469937265,21413.5495284568,0.0,1.0
2013-12-05,27.43,27.5606,27.35,27.51,20700,18.8301803708047,18.9198348205468,18.7752618717283,18.885098869881,30153.773825786,0.0,1.0
2013-12-06,27.79,27.82,27.551,27.81,21400,19.0773136166483,19.0979080538019,18.9132446006577,19.0910432414174,31173.4666604744,0.0,1.0
2013-12-09,27.56,27.7684,27.56,27.75,16300,18.9194229318038,19.0624856218977,18.9194229318038,19.0498543671101,23744.2760077445,0.0,1.0
2013-12-10,27.68,27.69,27.45,27.6668,19700,19.0018006804183,19.0086654928028,18.8439099955738,18.9927391280707,28697.0697762311,0.0,1.0
2013-12-11,27.24,27.3886,27.1501,27.3301,21800,18.6997489354983,18.8017600475327,18.6380342721613,18.7616008950831,31756.1482802965,0.0,1.0
2013-12-12,27.17,27.33,26.9901,27.33,10600,18.6516952488065,18.7615322469592,18.5281972740086,18.7615322469592,15441.0629252818,0.0,1.0
2013-12-13,27.202,27.27,27.11,27.11,17400,18.6736626484371,18.720343372652,18.6105063744993,18.6105063744993,25346.6504622549,0.0,1.0
2013-12-16,27.62,27.62,27.55,27.55,14300,18.960611806111,18.960611806111,18.9125581194192,18.9125581194192,20830.8679086348,0.0,1.0
2013-12-17,27.36,27.5704,27.36,27.5704,13700,18.7821266841129,18.9265623366837,18.7821266841129,18.9265623366837,19956.8454789018,0.0,1.0
2013-12-18,27.46,27.62,27.12,27.12,8700,18.9720073946694,19.0825507735167,18.7371027146188,18.7371027146188,12592.34170798,0.1766,1.0
2013-12-19,27.16,27.29,27.16,27.27,29400,18.7647385593307,18.8545550546441,18.7647385593307,18.8407371322882,42553.4305993806,0.0,1.0
2013-12-20,27.42,27.55,27.334,27.55,12600,18.9443715499575,19.034188045271,18.8849544838271,19.034188045271,18237.1845425918,0.0,1.0
2013-12-23,27.63,27.69,27.5016,27.68,11200,19.0894597346946,19.1309135017624,19.0007486731697,19.1240045405844,16210.830704526,0.0,1.0
2013-12-24,27.7568,27.94,27.7568,27.894,11500,19.1770653624311,19.3036375312113,19.1770653624311,19.2718563097927,16645.0493841115,0.0,1.0
2013-12-26,27.6829,27.8199,27.6101,27.6101,15200,19.126008139326,19.220660907464,19.0757109019505,19.0757109019505,22000.4130989996,0.0,1.0
2013-12-27,27.932,27.999,27.76,27.999,17700,19.2981103622689,19.3444004021612,19.1792762300081,19.3444004021612,25618.9020955455,0.0,1.0
2013-12-30,28.09,28.09,27.87,27.87,13000,19.4072719488806,19.4072719488806,19.2552748029656,19.2552748029656,18816.1427820391,0.0,1.0
2013-12-31,28.249,28.255,28.0401,28.219,13600,19.5171244316102,19.5212698083169,19.3727962326026,19.4963975480763,19684.5801412101,0.0,1.0
2014-01-02,27.5,27.94,27.47,27.92,15900,18.9996432393812,19.3036375312113,18.9789163558473,19.2898196088554,23013.5900180324,0.0,1.0
2014-01-03,27.53,27.61,27.5,27.53,26700,19.0203701229151,19.0756418123387,18.9996432393812,19.0203701229151,38645.462483111,0.0,1.0
2014-01-06,27.35,27.4,27.2601,27.37,15600,18.8960088217118,18.9305536276016,18.833897260722,18.9098267440678,22579.3713384469,0.0,1.0
2014-01-07,27.5985,27.5985,27.4604,27.5976,14900,19.0676965069841,19.0676965069841,18.9722837531165,19.0670747004781,21566.194419414,0.0,1.0
2014-01-08,27.56,27.619,27.46,27.619,9600,19.0410970064489,19.0818598773989,18.9720073946694,19.0818598773989,13894.9977467366,0.0,1.0
2014-01-09,27.355,27.48,27.31,27.31,9800,18.8994633023008,18.9858253170253,18.868372977,18.868372977,14184.4768664602,0.0,1.0
2014-01-10,27.82,27.82,27.63,27.63,9300,19.2207299970758,19.2207299970758,19.0894597346946,19.0894597346946,13460.779067151,0.0,1.0
2014-01-13,27.42,27.73,27.3,27.73,12800,18.9443715499575,19.1585493464742,18.8614640158221,19.1585493464742,18526.6636623154,0.0,1.0
2014-01-14,27.58,27.5899,27.38,27.55,13400,19.0549149288048,19.061754800371,18.9167357052457,19.034188045271,19395.1010214865,0.0,1.0
2014-01-15,27.64,27.64,27.495,27.62,10900,19.0963686958726,19.0963686958726,18.9961887587922,19.0825507735167,15776.6120249405,0.0,1.0
2014-01-16,27.45,27.52,27.41,27.49,9500,18.9650984334914,19.0134611617371,18.9374625887796,18.9927342782032,13750.2581868747,0.0,1.0
2014-01-17,27.49,27.7067,27.4,27.7067,14800,18.9927342782032,19.1424514669296,18.9305536276016,19.1424514669296,21421.4548595522,0.0,1.0
2014-01-21,27.48,27.69,27.3201,27.69,13500,18.9858253170253,19.1309135017624,18.8753510277898,19.1309135017624,19539.8405813483,0.0,1.0
2014-01-22,27.58,27.58,27.36,27.36,14900,19.0549149288048,19.0549149288048,18.9029177828898,18.9029177828898,21566.1944194141,0.0,1.0
2014-01-23,26.74,27.21,26.7001,27.21,21300,18.4745621898565,18.7992833652204,18.4469954347564,18.7992833652204,30829.5262505717,0.0,1.0
2014-01-24,25.93,26.35,25.93,26.21,18200,17.914936334442,18.2051127039162,17.914936334442,18.1083872474248,26342.5998948547,0.0,1.0
2014-01-27,26.2636,26.47,26.06,26.47,16700,18.1454192793386,18.2880202380516,18.0047528297554,18.2880202380516,24171.5064969271,0.0,1.0
2014-01-28,26.61,26.6299,26.441,26.51,15400,18.384745694543,18.3984945272872,18.2679842506356,18.3156560827635,22289.8922187233,0.0,1.0
2014-01-29,26.1404,26.41,26.13,26.3324,15000,18.0603008776262,18.2465664709839,18.0531155580011,18.192952932243,21710.9339792758,0.0,1.0
2014-01-30,26.57,26.6,26.5101,26.5699,39600,18.3571098498312,18.3778367333651,18.3157251723752,18.3570407602194,57316.8657052883,0.0,1.0
2014-01-31,26.29,26.49,26.105,26.105,16200,18.1636589368484,18.3018381604076,18.0358431550562,18.0358431550562,23447.808697618,0.0,1.0
2014-02-03,25.45,26.14,25.385,26.14,2104800,17.5833061979001,18.0600245191791,17.5383979502433,18.0600245191791,3046478.25597198,0.0,1.0
2014-02-04,26.045,26.1,25.87,25.9799,31900,17.9943893879885,18.0323886744672,17.8734825673742,17.94941205072,46171.9195959266,0.0,1.0
2014-02-05,25.86,25.8808,25.691,25.7,2400,17.8665736061963,17.8809442454464,17.7498121622888,17.756030227349,3473.74943668413,0.0,1.0
2014-02-06,26.3401,26.3401,26.1275,26.1275,3700,18.19827283235,18.19827283235,18.0513883177066,18.0513883177066,5355.36371488804,0.0,1.0
2014-02-07,26.622,26.622,26.3701,26.3701,2400,18.3930364479566,18.3930364479566,18.2189997158839,18.2189997158839,3473.74943668413,0.0,1.0
2014-02-10,26.4804,26.54,26.46,26.51,2900,18.2952055576767,18.3363829662973,18.2811112768737,18.3156560827635,4197.44723599334,0.0,1.0
2014-02-11,27.08,27.18,26.8218,26.8218,20800,18.709466869907,18.7785564816866,18.5310774922922,18.5310774922922,30105.8284512625,0.0,1.0
2014-02-12,27.28,27.43,27.19,27.3909,23000,18.8476460934661,18.9512805111355,18.7854654428645,18.9242664729297,33290.0987682231,0.0,1.0
2014-02-13,27.3301,27.3301,27.33,27.3301,700,18.8822599889677,18.8822599889677,18.8821908993559,18.8822599889677,1013.17691903287,0.0,1.0
2014-02-14,27.84,27.89,27.77,27.82,6100,19.2345479194317,19.2690927253215,19.186185191186,19.2207299970758,8829.11315157219,0.0,1.0
2014-02-18,28.03,28.03,27.605,27.7958,168600,19.3658181818129,19.3658181818129,19.0721873317497,19.2040103110252,244030.897927061,0.0,1.0
2014-02-19,27.94,27.99,27.92,27.955,60500,19.3036375312113,19.3381823371011,19.2898196088554,19.3140009729782,87567.4337164126,0.0,1.0
2014-02-20,27.96,27.96,27.74,27.74,2600,19.3174554535672,19.3174554535672,19.1654583076522,19.1654583076522,3763.22855640782,0.0,1.0
2014-02-21,28.049,28.0883,27.9701,28.0883,800,19.378945208051,19.4060974254804,19.3244335043569,19.4060974254804,1157.91647889471,0.0,1.0
2014-02-24,28.2,28.23,28.1058,28.13,2900,19.4832705218382,19.503997405372,19.4181881075418,19.4349077935925,4197.44723599333,0.0,1.0
2014-02-25,28.1,28.16,28.08,28.16,4000,19.4141809100586,19.4556346771263,19.4003629877027,19.4556346771263,5789.58239447356,0.0,1.0
2014-02-26,28.16,28.3156,28.06,28.115,21600,19.4556346771263,19.5631381130553,19.3865450653468,19.4245443518255,31263.7449301573,0.0,1.0
2014-02-27,28.4704,28.4704,28.42,28.47,600,19.6700888320901,19.6700888320901,19.6352676677532,19.669812473643,868.437359171035,0.0,1.0
2014-02-28,28.25,29.24,28.21,29.24,9000,19.517815327728,20.2018024843457,19.4901794830161,20.2018024843457,13026.5603875655,0.0,1.0
2014-03-03,28.4331,28.52,28.04,28.41,1337000,19.6443184068963,19.7043572795328,19.3727271429909,19.6283587065753,1935167.91535279,0.0,1.0
2014-03-04,28.71,28.71,28.41,28.6636,3300,19.835627541914,19.835627541914,19.6283587065753,19.8035699620482,4776.40547544068,0.0,1.0
2014-03-05,28.645,28.669,28.41,28.6142,12000,19.7907192942572,19.8073008010843,19.6283587065753,19.7694396938291,17368.7471834207,0.0,1.0
2014-03-06,29.08,29.23,29.03,29.23,11100,20.0912591054984,20.1948935231677,20.0567142996086,20.1948935231677,16066.0911446641,0.0,1.0
2014-03-07,28.75,28.77,28.52,28.77,13500,19.8632633866258,19.8770813089817,19.7043572795328,19.8770813089817,19539.8405813483,0.0,1.0
2014-03-10,28.568,28.6592,28.431,28.6388,196900,19.737520293187,19.8005300191299,19.642867525049,19.7864357383269,284992.193367961,0.0,1.0
2014-03-11,28.44,28.699,28.42,28.69,7600,19.6490855901091,19.8280276846182,19.6352676677532,19.8218096195581,11000.2065494998,0.0,1.0
2014-03-12,28.05,28.25,28.016,28.25,18200,19.3796361041688,19.517815327728,19.3561456361638,19.517815327728,26342.5998948547,0.0,1.0
2014-03-13,27.91,28.05,27.702,28.05,8100,19.2829106476774,19.3796361041688,19.1392042551759,19.3796361041688,11723.904348809,0.0,1.0
2014-03-14,27.64,27.9,27.521,27.9,34000,19.0963686958726,19.2760016864995,19.0141520578549,19.2760016864995,49211.4503530253,0.0,1.0
2014-03-17,28.07,28.23,28.06,28.23,9900,19.3934540265247,19.503997405372,19.3865450653468,19.503997405372,14329.2164263221,0.0,1.0
2014-03-18,28.22,28.38,28.19,28.38,7600,19.4970884441941,19.6076318230414,19.4763615606602,19.6076318230414,11000.2065494998,0.0,1.0
2014-03-19,27.8101,28.41,27.8101,28.41,11800,19.2138901255096,19.6283587065753,19.2138901255096,19.6283587065753,17079.268063697,0.0,1.0
2014-03-20,27.73,27.73,27.37,27.37,5200,19.1585493464742,19.1585493464742,18.9098267440678,18.9098267440678,7526.45711281563,0.0,1.0
2014-03-21,27.94,28.07,27.87,28.07,8600,19.3036375312113,19.3934540265247,19.2552748029656,19.3934540265247,12447.6021481182,0.0,1.0
2014-03-24,27.75,27.893,27.64,27.87,196800,19.1723672688301,19.2711654136749,19.0963686958726,19.2552748029656,284847.453808099,0.0,1.0
2014-03-25,27.97,28.0,27.86,27.86,21200,19.4168063153062,19.4376323499669,19.3404441882171,19.3404441882171,30538.6988143652,0.1338,1.0
2014-03-26,27.86,28.02,27.77,27.77,6300,19.3404441882171,19.451516373074,19.277966084235,19.277966084235,9075.17936464623,0.0,1.0
2014-03-27,27.96,28.18,27.9,28.18,15000,19.4098643037527,19.562588557931,19.3682122344313,19.562588557931,21607.5699158244,0.0,1.0
2014-03-28,28.2,28.37,28.2,28.2995,6300,19.5764725810381,19.6944867774486,19.5764725810381,19.645545595996,9075.17936464625,0.0,1.0
2014-03-31,28.6,28.6,28.527,28.57,12100,19.8541530431805,19.8541530431805,19.8034763588395,19.8333270085198,17430.106398765,0.0,1.0
2014-04-01,28.9,28.96,28.79,28.96,4000,20.0624133897873,20.1040654591086,19.9860512626981,20.1040654591086,5762.01864421983,0.0,1.0
2014-04-02,28.89,28.89,28.8204,28.8204,9500,20.0554713782337,20.0554713782337,20.0071549778209,20.0071549778209,13684.7942800221,0.0,1.0
2014-04-03,28.64,28.72,28.61,28.6915,9300,19.8819210893947,19.9374571818232,19.861095054734,19.9176724488956,13396.6933478111,0.0,1.0
2014-04-04,28.7404,29.13,28.72,28.97,38500,19.9516188853925,20.2220796555191,19.9374571818232,20.1110074706622,55459.4294506158,0.0,1.0
2014-04-07,28.64,28.78,28.5601,28.78,218100,19.8819210893947,19.9791092511446,19.8264544170818,19.9791092511446,314174.066576087,0.0,1.0
2014-04-08,28.96,29.039,28.65,28.65,13000,20.1040654591086,20.1589073503817,19.8888631009483,19.8888631009483,18726.5605937145,0.0,1.0
2014-04-09,29.44,29.49,29.15,29.44,121000,20.4372820136795,20.4719920714473,20.2359636786263,20.4372820136795,174301.06398765,0.0,1.0
2014-04-10,29.23,29.68,29.23,29.68,10400,20.2914997710547,20.6038902909649,20.2914997710547,20.6038902909649,14981.2484749716,0.0,1.0
2014-04-11,29.17,29.28,29.11,29.28,28600,20.2498477017334,20.3262098288225,20.208195632412,20.3262098288225,41198.4333061718,0.0,1.0
2014-04-14,29.0851,29.2968,29.08,29.2968,17200,20.1909100236437,20.3378724082325,20.1873695977513,20.3378724082325,24776.6801701453,0.0,1.0
2014-04-15,29.005,29.81,28.8,29.81,16700,20.1353045110996,20.6941364411612,19.9929932742517,20.6941364411612,24056.4278396179,0.0,1.0
2014-04-16,29.2279,29.31,29.06,29.31,46300,20.2900419486285,20.3470358634832,20.1734855746442,20.3470358634832,66695.3658068446,0.0,1.0
2014-04-17,29.29,29.29,29.02,29.02,7600,20.3331518403761,20.3331518403761,20.14571752843,20.14571752843,10947.8354240177,0.0,1.0
2014-04-21,29.25,29.31,28.9501,28.9501,13300,20.3053837941619,20.3470358634832,20.0971928676706,20.0971928676706,19158.7119920309,0.0,1.0
2014-04-22,29.368,29.69,29.3031,29.69,9500,20.3872995304939,20.6108323025185,20.3422458755113,20.6108323025185,13684.7942800221,0.0,1.0
2014-04-23,29.31,29.31,29.1,29.2,8500,20.3470358634832,20.3470358634832,20.2012536208585,20.2706737363941,12244.2896189672,0.0,1.0
2014-04-24,29.18,29.39,29.08,29.39,9400,20.2567897132869,20.4025719559117,20.1873695977513,20.4025719559117,13540.7438139166,0.0,1.0
2014-04-25,28.792,29.08,28.68,29.08,13300,19.9874396650088,20.1873695977513,19.909689135609,20.1873695977513,19158.711992031,0.0,1.0
2014-04-28,29.02,29.21,28.79,28.79,1457600,20.14571752843,20.2776157479476,19.9860512626981,19.9860512626981,2099679.59395371,0.0,1.0
2014-04-29,29.08,29.51,28.9779,29.51,19200,20.1873695977513,20.4858760945544,20.1164916597895,20.4858760945544,27657.6894922553,0.0,1.0
2014-04-30,28.982,29.07,28.88,29.0312,9700,20.1193378845265,20.1804275861978,20.0485293666801,20.15349258137,13972.8952122331,0.0,1.0
2014-05-01,29.22,29.22,29.0,29.01,32300,20.2845577595012,20.2845577595012,20.1318335053229,20.1387755168764,46528.3005520751,0.0,1.0
2014-05-02,29.17,29.34,29.0201,29.34,17700,20.2498477017334,20.3678618981439,20.1457869485455,20.3678618981439,25496.9325006728,0.0,1.0
2014-05-05,28.99,29.13,28.88,28.94,25600,20.1248914937693,20.2220796555191,20.0485293666801,20.0901814360015,36876.919323007,0.0,1.0
2014-05-06,29.17,29.31,29.0578,29.3099,65800,20.2498477017334,20.3470358634832,20.1719583321024,20.3469664433677,94785.2066974163,0.0,1.0
2014-05-07,29.06,29.06,28.94,28.94,10400,20.1734855746442,20.1734855746442,20.0901814360015,20.0901814360015,14981.2484749716,0.0,1.0
2014-05-08,29.04,29.14,29.03,29.1,16100,20.1596015515371,20.2290216670727,20.1526595399835,20.2012536208585,23192.1250429849,0.0,1.0
2014-05-09,29.16,29.16,28.98,29.03,8400,20.2429056901798,20.2429056901798,20.1179494822157,20.1526595399835,12100.2391528617,0.0,1.0
2014-05-12,29.42,29.429,29.27,29.4,26500,20.4233979905724,20.4296458009706,20.319267817269,20.4095139674652,38173.3735179564,0.0,1.0
2014-05-13,29.53,29.76,29.49,29.76,53000,20.4997601176615,20.6594263833934,20.4719920714473,20.6594263833934,76346.747035913,0.0,1.0
2014-05-14,29.66,29.929,29.59,29.929,19600,20.5900062678578,20.7767463786486,20.5414121869829,20.7767463786486,28233.8913566772,0.0,1.0
2014-05-15,29.395,29.56,29.3722,29.5241,18200,20.4060429616885,20.5205861523222,20.3902151753464,20.4956643308449,26217.1848312002,0.0,1.0
2014-05-16,29.9199,29.92,29.63,29.63,28100,20.7704291481348,20.7704985682503,20.5691802331971,20.5691802331971,40478.1809756444,0.0,1.0
2014-05-19,29.63,29.78,29.6,29.78,31300,20.5691802331971,20.6733104065005,20.5483541985364,20.6733104065005,45087.7958910203,0.0,1.0
2014-05-20,29.392,29.5,29.35,29.4995,6500,20.4039603582224,20.4789340830008,20.3748039096975,20.4785869824232,9363.28029685724,0.0,1.0
2014-05-21,29.63,29.68,29.56,29.63,17200,20.5691802331971,20.6038902909649,20.5205861523222,20.5691802331971,24776.6801701453,0.0,1.0
2014-05-22,29.726,29.79,29.713,29.753,11500,20.6358235441113,20.6802524180541,20.6267989290917,20.6545669753059,16565.803602132,0.0,1.0
2014-05-23,29.96,29.96,29.84,29.9444,9000,20.7982666144646,20.7982666144646,20.7149624758219,20.787437076441,12964.5419494946,0.0,1.0
2014-05-27,29.758,29.87,29.69,29.78,9600,20.6580379810827,20.7357885104825,20.6108323025185,20.6733104065005,13828.8447461276,0.0,1.0
2014-05-28,29.92,30.04,29.9,29.95,22800,20.7704985682503,20.8538027068931,20.7566145451432,20.791324602911,32843.5062720532,0.0,1.0
2014-05-29,30.021,30.139,29.99,30.1,9800,20.8406128849413,20.9225286212733,20.8190926491253,20.8954547762144,14116.9456783386,0.0,1.0
2014-05-30,30.0352,30.28,29.97,30.28,18300,20.8504705413474,21.0204109841785,20.8052086260181,21.0204109841785,26361.2352973057,0.0,1.0
2014-06-02,30.01,30.13,29.86,29.86,48300,20.8329766722324,20.9162808108751,20.728846498929,20.728846498929,69576.3751289545,0.0,1.0
2014-06-03,29.98,30.07,29.94,30.04,125800,20.8121506375717,20.8746287415537,20.7843825913575,20.8538027068931,181215.486360714,0.0,1.0
2014-06-04,29.87,29.97,29.84,29.86,10100,20.7357885104825,20.8052086260181,20.7149624758219,20.728846498929,14549.0970766551,0.0,1.0
2014-06-05,30.12,30.19,30.03,30.03,25900,20.9093387993215,20.9579328801965,20.8468606953395,20.8468606953395,37309.0707213235,0.0,1.0
2014-06-06,30.2852,30.35,30.2,30.2597,19900,21.0240208301863,21.0690050650534,20.96487489175,21.0063187007248,28666.0427549938,0.0,1.0
2014-06-09,30.32,30.4899,30.19,30.35,10100,21.0481790303927,21.1661238066877,20.9579328801965,21.0690050650534,14549.0970766551,0.0,1.0
2014-06-10,30.38,30.42,30.29,30.41,12200,21.0898310997141,21.1175991459283,21.0273529957321,21.1106571343748,17574.1568648705,0.0,1.0
2014-06-11,30.26,30.28,30.248,30.2712,7100,21.0065269610714,21.0204109841785,20.9981965472071,21.0143020140114,10227.5830934902,0.0,1.0
2014-06-12,30.15,30.29,30.0701,30.29,14600,20.9301648339822,21.0273529957321,20.8746981616693,21.0273529957321,21031.3680514024,0.0,1.0
2014-06-13,30.22,30.22,30.09,30.09,8300,20.9787589148571,20.9787589148571,20.8885127646609,20.8885127646609,11956.1886867562,0.0,1.0
2014-06-16,30.1877,30.1877,30.13,30.18,13300,20.9563362175391,20.9563362175391,20.9162808108751,20.9509908686429,19158.711992031,0.0,1.0
2014-06-17,30.04,30.07,29.99,30.07,15100,20.8538027068931,20.8746287415537,20.8190926491253,20.8746287415537,21751.6203819299,0.0,1.0
2014-06-18,30.1051,30.1051,29.87,30.04,6400,20.8989952021067,20.8989952021067,20.7357885104825,20.8538027068931,9219.22983075176,0.0,1.0
2014-06-19,30.31,30.374,30.27,30.374,8300,21.0412370188392,21.085665892782,21.0134689726249,21.085665892782,11956.1886867562,0.0,1.0
2014-06-20,30.11,30.28,30.06,30.28,11300,20.902396787768,21.0204109841785,20.8676867300002,21.0204109841785,16277.702669921,0.0,1.0
2014-06-23,30.11,30.11,30.0,30.0,13200,20.902396787768,20.902396787768,20.8260346606788,20.8260346606788,19014.6615259255,0.0,1.0
2014-06-24,29.979,30.12,29.95,29.9901,8200,20.894621734828,20.9928952484412,20.8744094518863,20.9023581603678,11765.1232513219,0.1198,1.0
2014-06-25,29.92,30.02,29.83,29.88,9100,20.8535001936707,20.9231977210559,20.7907724190239,20.8256211827166,13056.4172667108,0.0,1.0
2014-06-26,30.23,30.23,30.15,30.166,10300,21.069562528565,21.069562528565,21.0138045066568,21.0249561110384,14778.1426205628,0.0,1.0
2014-06-27,30.21,30.26,30.1748,30.239,17200,21.0556230230879,21.0904717867806,21.0310894934483,21.0758353060297,24678.0634052118,0.0,1.0
2014-06-30,30.2012,30.21,30.12,30.2,9900,21.049489640678,21.0556230230879,20.9928952484412,21.0486532703494,14204.2341692789,0.0,1.0
2014-07-01,30.4499,30.45,30.35,30.44,14000,21.2228273912852,21.2228970888126,21.1531995614273,21.2159273360741,20086.7957949398,0.0,1.0
2014-07-02,30.531,30.599,30.531,30.5801,8300,21.2793520859946,21.3267464046166,21.2793520859946,21.3135735719408,11908.6003641429,0.0,1.0
2014-07-03,30.72,30.8,30.58,30.58,10600,21.4110804127528,21.466838434661,21.3135038744134,21.3135038744134,15208.5739590258,0.0,1.0
2014-07-07,30.69,30.69,30.54,30.66,16700,21.3901711545372,21.3901711545372,21.2856248634593,21.3692618963216,23960.6778411067,0.0,1.0
2014-07-08,30.53,30.68,30.51,30.68,39700,21.2786551107208,21.3832014017987,21.2647156052437,21.3832014017987,56960.4137899363,0.0,1.0
2014-07-09,30.53,30.62,30.45,30.56,12900,21.2786551107208,21.3413828853675,21.2228970888126,21.2995643689364,18508.5475539088,0.0,1.0
2014-07-10,30.45,30.51,30.15,30.32,9700,21.2228970888126,21.2647156052437,21.0138045066568,21.1322903032117,13917.2799436368,0.0,1.0
2014-07-11,30.49,30.54,30.42,30.42,13300,21.2507760997667,21.2856248634593,21.201987830597,21.201987830597,19082.4560051928,0.0,1.0
2014-07-14,30.56,30.65,30.55,30.5892,8300,21.2995643689364,21.3622921435831,21.2925946161978,21.3199160469329,11908.6003641428,0.0,1.0
2014-07-15,30.5,30.61,30.36,30.61,10400,21.2577458525052,21.334413132629,21.1601693141658,21.334413132629,14921.6197333838,0.0,1.0
2014-07-16,30.576,30.66,30.5201,30.5201,11200,21.310715973318,21.3692618963216,21.2717550555096,21.2717550555096,16069.4366359518,0.0,1.0
2014-07-17,30.26,30.51,30.23,30.42,12100,21.0904717867806,21.2647156052437,21.069562528565,21.201987830597,17360.7306513408,0.0,1.0
2014-07-18,30.66,30.67,30.477,30.477,21100,21.3692618963216,21.3762316490602,21.2417154212066,21.2417154212066,30273.6708052307,0.0,1.0
2014-07-21,30.66,30.66,30.5402,30.5799,6300,21.3692618963216,21.3692618963216,21.2857642585141,21.313434176886,9039.05810772291,0.0,1.0
2014-07-22,30.87,30.91,30.8,30.8799,24000,21.5156267038307,21.5435057147848,21.466838434661,21.5225267590418,34434.5070770396,0.0,1.0
2014-07-23,30.85,30.8938,30.77,30.8411,12400,21.5016871983536,21.5322147153484,21.4459291764454,21.4954841184163,17791.1619898038,0.0,1.0
2014-07-24,30.77,30.83,30.76,30.7955,13900,21.4459291764454,21.4877476928766,21.4389594237069,21.4637020459287,19943.3186821188,0.0,1.0
2014-07-25,30.8599,30.9199,30.79,30.9199,12900,21.5085872535648,21.5504057699959,21.4598686819225,21.5504057699959,18508.5475539088,0.0,1.0
2014-07-28,31.08,31.147,30.94,31.03,13100,21.6619915113397,21.7086888546879,21.5644149730004,21.6271427476471,18795.5017795508,0.0,1.0
2014-07-29,31.1842,31.29,31.09,31.29,24800,21.7346163348752,21.8083563188488,21.6689612640783,21.8083563188488,35582.3239796076,0.0,1.0
2014-07-30,31.216,31.3499,31.05,31.3499,19400,21.7567801485837,21.8501051377526,21.6410822531242,21.8501051377526,27834.5598872737,0.0,1.0
2014-07-31,30.993,31.13,30.993,31.13,12300,21.6013546625146,21.6968402750324,21.6013546625146,21.6968402750324,17647.6848769828,0.0,1.0
2014-08-01,31.0901,31.3,31.0901,31.3,23800,21.6690309616056,21.8153260715873,21.6690309616056,21.8153260715873,34147.5528513977,0.0,1.0
2014-08-04,31.31,31.31,31.01,31.18,60000,21.8222958243258,21.8222958243258,21.6132032421701,21.731689038725,86086.2676925992,0.0,1.0
2014-08-05,30.8,31.09,30.77,31.09,30400,21.466838434661,21.6689612640783,21.4459291764454,21.6689612640783,43617.0422975835,0.0,1.0
2014-08-06,30.98,31.44,30.92,31.44,18800,21.5922939839545,21.9129026099267,21.5504754675233,21.9129026099267,26973.6972103477,0.0,1.0
2014-08-07,30.83,31.08,30.68,31.08,20700,21.4877476928766,21.6619915113397,21.3832014017987,21.6619915113397,29699.7623539466,0.0,1.0
2014-08-08,31.0812,31.0821,30.79,30.83,23900,21.6628278816684,21.6634551594148,21.4598686819225,21.4877476928766,34291.0299642185,0.0,1.0
2014-08-11,31.18,31.22,31.07,31.21,18200,21.731689038725,21.7595680496791,21.6550217586012,21.7525982969406,26112.8345334217,0.0,1.0
2014-08-12,31.217,31.24,31.1,31.2399,15500,21.7574771238575,21.7735075551562,21.6759310168168,21.7734378576288,22238.9524872548,0.0,1.0
2014-08-13,31.56,31.63,31.43,31.52,13600,21.996539642789,22.0453279119587,21.9059328571882,21.9686606318349,19512.8873436558,0.0,1.0
2014-08-14,31.74,31.88,31.6311,31.88,14800,22.1219951920825,22.2195717304218,22.0460945847599,22.2195717304218,21234.6126975077,0.0,1.0
2014-08-15,31.59,31.96,31.58,31.96,22900,22.0174489010046,22.2753297523301,22.0104791482661,22.2753297523301,32856.2588360086,0.0,1.0
2014-08-18,31.82,31.94,31.63,31.63,47700,22.1777532139907,22.261390246853,22.0453279119587,22.0453279119587,68438.5828156161,0.0,1.0
2014-08-19,32.17,32.1987,32.09,32.11,17200,22.4216945598391,22.4416977501987,22.3659365379309,22.3798760434079,24678.0634052117,0.0,1.0
2014-08-20,32.24,32.4099,32.18,32.25,13900,22.4704828290088,22.5888989280364,22.4286643125776,22.4774525817473,19943.3186821188,0.0,1.0
2014-08-21,32.21,32.24,32.05,32.2,11900,22.4495735707932,22.4704828290088,22.3380575269768,22.4426038180547,17073.7764256988,0.0,1.0
2014-08-22,32.15,32.28,32.15,32.28,16400,22.407755054362,22.4983618399629,22.407755054362,22.4983618399629,23530.2465026438,0.0,1.0
2014-08-25,32.58,32.67,32.43,32.65,20700,22.7074544221187,22.7701821967654,22.6029081310408,22.7562426912884,29699.7623539466,0.0,1.0
2014-08-26,32.63,32.65,32.41,32.62,24100,22.7423031858113,22.7562426912884,22.5889686255637,22.7353334330728,34577.9841898606,0.0,1.0
2014-08-27,32.52,32.59,32.5001,32.532,16000,22.6656359056875,22.7144241748572,22.6517660977379,22.6739996089738,22956.3380513598,0.0,1.0
2014-08-28,32.29,32.38,32.2201,32.34,13900,22.5053315927014,22.5680593673482,22.4566130210591,22.5401803563941,19943.3186821188,0.0,1.0
2014-08-29,32.203,32.24,32.1337,32.1337,16900,22.4446947438762,22.4704828290088,22.3963943573983,22.3963943573983,24247.6320667488,0.0,1.0
2014-09-02,32.15,32.475,32.15,32.39,717600,22.407755054362,22.6342720183642,22.407755054362,22.5750291200867,1029591.76160349,0.0,1.0
2014-09-03,32.57,32.74,32.57,32.58,18000,22.7004846693802,22.8189704659351,22.7004846693802,22.7074544221187,25825.8803077797,0.0,1.0
2014-09-04,32.44,32.7,32.33,32.7,16100,22.6098778837793,22.791091454981,22.5332106036555,22.791091454981,23099.8151641807,0.0,1.0
2014-09-05,32.43,32.47,32.25,32.25,16200,22.6029081310408,22.6307871419949,22.4774525817473,22.4774525817473,23243.2922770017,0.0,1.0
2014-09-08,32.1175,32.45,32.05,32.225,18600,22.3851033579618,22.6168476365178,22.3380575269768,22.460028199901,26686.7429847057,0.0,1.0
2014-09-09,31.82,32.074,31.7514,32.045,80400,22.1777532139907,22.3547849335493,22.1299407102044,22.3345726506075,115355.598708083,0.0,1.0
2014-09-10,31.8905,31.92,31.6,31.78,12300,22.2268899707973,22.2474507413759,22.0244186537431,22.1498742030366,17647.6848769828,0.0,1.0
2014-09-11,31.77,31.82,31.61,31.65,33000,22.1429044502981,22.1777532139907,22.0313884064816,22.0592674174357,47347.4472309293,0.0,1.0
2014-09-12,31.5,31.74,31.47,31.74,27600,21.9547211263578,22.1219951920825,21.9338118681423,22.1219951920825,39599.6831385956,0.0,1.0
2014-09-15,31.32,31.58,31.29,31.58,84700,21.8292655770644,22.0104791482661,21.8083563188488,22.0104791482661,121525.114559385,0.0,1.0
2014-09-16,31.7553,31.8675,31.21,31.21,161300,22.1326589137724,22.2108595394987,21.7525982969406,21.7525982969406,231428.582980271,0.0,1.0
2014-09-17,31.61,31.78,31.39,31.51,133200,22.0313884064816,22.1498742030366,21.8780538462341,21.9616908790964,191111.51427757,0.0,1.0
2014-09-18,31.569,31.66,31.49,31.66,26200,22.0028124202537,22.0662371701743,21.9477513736193,22.0662371701743,37591.0035591015,0.0,1.0
2014-09-19,31.48,31.712,31.4,31.712,37100,21.9407816208808,22.1024798844146,21.8850235989726,22.1024798844146,53230.0088565904,0.0,1.0
2014-09-22,31.1492,31.2371,30.9712,31.2371,21939,21.7102222002903,21.771486326862,21.5861606015446,21.771486326862,31477.4437817989,0.0,1.0
2014-09-23,31.26,31.71,31.17,31.71,27066,21.8236200773462,22.1377796753886,21.7607881577377,22.1377796753886,38769.1481523851,0.0519,1.0
2014-09-24,31.544,31.56,31.22,31.34,54076,22.0218896903329,22.0330598093744,21.7956947797424,21.8794706725537,77458.0822983958,0.0,1.0
2014-09-25,31.08,31.252,30.92,31.135,16997,21.6979562381292,21.8180350178254,21.5862550477141,21.7363535223344,24346.3833276469,0.0,1.0
2014-09-26,31.16,31.18,30.91,30.94,30287,21.7538068333367,21.7677694821386,21.5792737233132,21.600217696516,43382.8859118928,0.0,1.0
2014-09-29,30.44,30.62,30.26,30.62,374690,21.2511514764689,21.3768153156858,21.1254876372519,21.3768153156858,536703.322294287,0.0,1.0
2014-09-30,30.26,30.409,30.13,30.21,25489,21.1254876372519,21.229509370826,21.0347304200397,21.0905810152472,36510.264437159,0.0,1.0
2014-10-01,29.85,30.37,29.85,30.37,15888,20.8392533368133,21.2022822056623,20.8392533368133,21.2022822056623,22757.8595228366,0.0,1.0
2014-10-02,29.88,30.07,29.59,29.82,77625,20.8601973100161,20.992842473634,20.6577389023888,20.8183093636104,111189.504371865,0.0,1.0
2014-10-03,29.94,30.04,29.76,29.76,39718,20.9020852564218,20.9718985004312,20.7764214172048,20.7764214172048,56891.7840211494,0.0,1.0
2014-10-06,29.98,30.11,29.9066,30.05,123565,20.9300105540255,21.0207677712378,20.8787676329226,20.9788798248321,176993.637458416,0.0,1.0
2014-10-07,29.65,30.0,29.65,29.87,31075,20.6996268487944,20.9439732028274,20.6996268487944,20.8532159856152,44511.6115730204,0.0,1.0
2014-10-08,30.04,30.1835,29.56,29.75,73135,20.9718985004312,21.0720805055847,20.6367949291859,20.7694400928038,104758.059932191,0.0,1.0
2014-10-09,29.71,30.18,29.63,30.05,25285,20.7415147952001,21.0696370420444,20.6856641999925,20.9788798248321,36218.0562710802,0.0,1.0
2014-10-10,28.87,29.28,28.87,29.28,20309,20.1550835455209,20.4413178459596,20.1550835455209,20.4413178459596,29090.4688475131,0.0,1.0
2014-10-13,29.16,29.43,29.0701,29.24,172957,20.3575419531482,20.5460377119737,20.2947798467838,20.4133925483558,247742.391080769,0.0,1.0
2014-10-14,29.03,29.25,28.96,29.25,42166,20.266784735936,20.4203738727567,20.2179154651294,20.4203738727567,60398.2820140941,0.0,1.0
2014-10-15,29.2,29.2,28.63,29.01,70499,20.385467250752,20.385467250752,19.9875317598983,20.2528220871341,100982.272060704,0.0,1.0
2014-10-16,29.1668,29.35,28.98,28.98,32531,20.3622892537409,20.4901871167662,20.2318781139313,20.2318781139313,46597.1757387586,0.0,1.0
2014-10-17,29.31,29.4137,29.1901,29.1901,27231,20.4622618191624,20.5346581532002,20.3785557395951,20.3785557395951,39005.4929925958,0.0,1.0
2014-10-20,29.63,29.64,29.1001,29.1001,217118,20.6856641999925,20.6926455243935,20.3157238199866,20.3157238199866,310998.297071956,0.0,1.0
2014-10-21,29.94,30.05,29.83,29.83,168588,20.9020852564218,20.9788798248321,20.8252906880114,20.8252906880114,241484.266190582,0.0,1.0
2014-10-22,29.96,30.14,29.89,30.06,15648,20.9160479052236,21.0417117444406,20.867178634417,20.9858611492331,22414.0852098028,0.0,1.0
2014-10-23,30.02,30.2294,29.99,30.22,17963,20.9579358516293,21.104124784585,20.9369918784265,21.0975623396481,25730.0749376078,0.0,1.0
2014-10-24,30.1169,30.17,30.0301,30.1171,17543,21.0255848850744,21.0626557176434,20.9649869892742,21.0257245115624,25128.4698897988,0.0,1.0
2014-10-27,29.875,29.98,29.76,29.81,737063,20.8567066478156,20.9300105540255,20.7764214172048,20.8113280392095,1055763.86036509,0.0,1.0
2014-10-28,30.32,30.42,30.195,30.195,85477,21.1673755836576,21.237188827667,21.0801090286458,21.0801090286458,122436.653979953,0.0,1.0
2014-10-29,30.11,30.53,29.9901,30.39,50003,21.0207677712378,21.3139833960774,20.9370616916705,21.2162448544642,71623.9457276181,0.0,1.0
2014-10-30,30.12,30.4032,30.03,30.1,9284,21.0277490956387,21.2254602026734,20.9649171760302,21.0137864468368,13298.3363425236,0.0,1.0
2014-10-31,29.91,30.2,29.87,30.2,13101,20.8811412832189,21.0835996908463,20.8532159856152,21.0835996908463,18765.7803127318,0.0,1.0
2014-11-03,29.54,29.97,29.4801,29.97,2994348,20.6228322803841,20.9230292296246,20.5810141472224,20.9230292296246,4289083.02785036,0.0,1.0
2014-11-04,29.564,29.58,29.39,29.431,9340,20.6395874589463,20.6507575779878,20.5181124143699,20.5467358444138,13378.5503488982,0.0,1.0
2014-11-05,29.43,29.54,29.314,29.54,8278,20.5460377119737,20.6228322803841,20.4650543489228,20.6228322803841,11857.3490137236,0.0,1.0
2014-11-06,29.14,29.2515,29.12,29.2515,34767,20.3435793043464,20.4214210714169,20.3296166555445,20.4214210714169,49800.0064218566,0.0,1.0
2014-11-07,29.248,29.3203,29.15,29.2465,6200,20.4189776078765,20.4694525832954,20.3505606287473,20.4179304092164,8880.83642003947,0.0,1.0
2014-11-10,29.24,29.38,29.24,29.38,14499,20.4133925483558,20.511131089969,20.4133925483558,20.511131089969,20768.2656861535,0.0,1.0
2014-11-11,29.56,29.67,29.45,29.45,91703,20.6367949291859,20.7135894975963,20.5600003607756,20.5600003607756,131354.732617239,0.0,1.0
2014-11-12,29.5,29.72,29.5,29.664,11497,20.5949069827803,20.748496119601,20.5949069827803,20.7094007029557,16468.2219872893,0.0,1.0
2014-11-13,29.47,29.71,29.46,29.69,10200,20.5739630095775,20.7415147952001,20.5669816851765,20.7275521463982,14610.4083039358,0.0,1.0
2014-11-14,29.61,29.64,29.4328,29.519,146368,20.6717015511907,20.6926455243935,20.547992482806,20.6081714991421,209656.494375537,0.0,1.0
2014-11-17,29.38,29.46,29.3001,29.42,73743,20.511131089969,20.5669816851765,20.4553503080054,20.5390563875727,105628.954858543,0.0,1.0
2014-11-18,29.56,29.56,29.46,29.46,1441,20.6367949291859,20.6367949291859,20.5669816851765,20.5669816851765,2064.07827117369,0.0,1.0
2014-11-19,29.1,29.31,29.05,29.31,30791,20.3156540067426,20.4622618191624,20.2807473847379,20.4622618191624,44104.8119692636,0.0,1.0
2014-11-20,28.92,29.05,28.92,29.05,5721,20.1899901675256,20.2807473847379,20.1899901675256,20.2807473847379,8194.72018694287,0.0,1.0
2014-11-21,29.29,29.4935,29.25,29.25,69188,20.4482991703605,20.5903691219197,20.4203738727567,20.4203738727567,99104.4048757564,0.0,1.0
2014-11-24,28.99,29.07,28.88,29.07,22334,20.2388594383322,20.2947100335398,20.1620648699219,20.2947100335398,31991.0646137357,0.0,1.0
2014-11-25,29.0532,29.094,29.0508,29.094,1548,20.2829814085462,20.311465212102,20.2813058906899,20.311465212102,2217.34431906791,0.0,1.0
2014-11-26,29.4893,29.49,29.36,29.4,3678,20.5874369656713,20.5879256583793,20.4971684411671,20.5250937387709,5268.34134724275,0.0,1.0
2014-11-28,29.1039,29.27,29.1039,29.27,1844,20.318376723259,20.4343365215586,20.318376723259,20.4343365215586,2641.33263847624,0.0,1.0
2014-12-01,28.8601,28.892,28.76,28.8516,4864,20.148172034364,20.170442459203,20.0782889771105,20.1422379086232,6967.15941081804,0.0,1.0
2014-12-02,28.9232,28.962,28.9232,28.9463,1609,20.1922241913339,20.2193117300096,20.1922241913339,20.2083510507001,2304.72029029734,0.0,1.0
2014-12-03,29.01,29.0884,29.01,29.02,2241,20.2528220871341,20.3075556704375,20.2528220871341,20.259803411535,3209.99264795297,0.0,1.0
2014-12-04,29.14,29.32,29.12,29.12,46271,20.3435793043464,20.4692431435633,20.3296166555445,20.3296166555445,66278.2551599427,0.0,1.0
2014-12-05,29.05,29.14,28.96,29.0624,6608,20.2807473847379,20.3435793043464,20.2179154651294,20.289404226995,9465.25275219688,0.0,1.0
2014-12-08,28.7001,29.02,28.66,29.0,6712,20.0364708439489,20.259803411535,20.0084757331011,20.2458407627332,9614.22162117819,0.0,1.0
2014-12-09,28.6,28.62,28.4901,28.4901,5037,19.9665877866955,19.9805504354973,19.8898630315291,19.8898630315291,7214.96339479656,0.0,1.0
2014-12-10,28.4,28.4816,28.33,28.341,2369,19.8269612986766,19.8839289057883,19.77809202787,19.7857714847111,3393.33894823766,0.0,1.0
2014-12-11,28.3301,28.59,28.3301,28.58,2809,19.778161841114,19.9596064622945,19.778161841114,19.9526251378936,4023.59185546627,0.0,1.0
2014-12-12,28.26,28.45,28.195,28.45,16517,19.7292227570634,19.8618679206813,19.6838441484573,19.8618679206813,23658.8347015793,0.0,1.0
2014-12-15,28.3374,28.48,28.286,28.48,2017,19.7832582079267,19.8828118938842,19.7473742005059,19.8828118938842,2889.13662245477,0.0,1.0
2014-12-16,28.4812,28.7405,28.4812,28.6424,5420,19.8836496528123,20.0646753945287,19.8836496528123,19.9961886021555,7763.56990267964,0.0,1.0
2014-12-17,28.55,28.56,28.32,28.32,16160,19.9316811646908,19.9386624890917,19.7711107034691,19.7711107034691,23147.4704109415,0.0,1.0
2014-12-18,28.569,28.689,28.46,28.689,5265,19.9449456810525,20.0287215738639,19.8688492450823,20.0287215738639,7541.54899217868,0.0,1.0
2014-12-19,28.8009,28.94,28.67,28.94,218676,20.1068425939104,20.2039528163275,20.0154570575021,20.2039528163275,313229.965320733,0.0,1.0
2014-12-22,28.94,28.9999,28.8301,28.8301,4103,20.2039528163275,20.2457709494892,20.1272280611612,20.1272280611612,5877.10835990676,0.0,1.0
2014-12-23,27.882,27.99,27.791,27.951,22438,20.051969384119,20.1296400208554,19.9865246809429,20.1015922909228,31199.7442253968,0.8403,1.0
2014-12-24,27.88,27.996,27.88,27.987,12966,20.0505310389942,20.1339550562297,20.0505310389942,20.1274825031683,18029.0526618458,0.0,1.0
2014-12-26,28.1816,28.58,27.94,28.58,92909,20.2674334838063,20.5539518326562,20.0936813927367,20.5539518326562,129188.74392715,0.0,1.0
2014-12-29,28.14,28.66,28.0978,28.65,31971,20.2375159052115,20.6114856376462,20.2071668230794,20.6042939120224,44455.255487573,0.0,1.0
2014-12-30,27.9,28.1,27.9,28.0,50491,20.0649144902417,20.2087490027166,20.0649144902417,20.1368317464792,70207.0721848878,0.0,1.0
2014-12-31,27.8916,28.311,27.83,27.83,31085,20.0588734407178,20.3604944133775,20.0145724108755,20.0145724108755,43223.2841272154,0.0,1.0
2015-01-02,27.82,28.21,27.73,28.21,8367,20.0073806852518,20.2878579845777,19.9426551546381,20.2878579845777,11634.2035802609,0.0,1.0
2015-01-05,27.7334,28.15,27.58,27.72,23024,19.9451003413502,20.2447076308353,19.834779270282,19.9354634290144,32014.5695269425,0.0,1.0
2015-01-06,27.57,27.78,27.5,27.66,97623,19.8275875446582,19.9786137827568,19.777245465292,19.8923130752719,135743.498997946,0.0,1.0
2015-01-07,28.0299,28.1025,27.7701,28.07,11528,20.1583350060941,20.2105469341225,19.9714939743893,20.1871738258453,16029.5325532746,0.0,1.0
2015-01-08,28.3099,28.38,28.234,28.32,11403,20.3597033235589,20.4101173201814,20.3051181260747,20.3669669664389,15855.7216954363,0.0,1.0
2015-01-09,28.4852,28.81,28.38,28.4401,4095,20.4857742737431,20.7193615220023,20.4101173201814,20.4533395911801,5694.043702781,0.0,1.0
2015-01-12,28.66,28.9099,28.5701,28.77,61203,20.6114856376462,20.7912068609835,20.5468320242887,20.6905946195073,85101.967458194,0.0,1.0
2015-01-13,28.8224,29.0999,28.72,29.0696,2398,20.7282792617757,20.9278496478346,20.6546359913886,20.9060587191947,3334.38749676895,0.0,1.0
2015-01-14,28.639,28.639,28.451,28.451,2981,20.5963830138363,20.5963830138363,20.4611785721099,20.4611785721099,4145.04133772653,0.0,1.0
2015-01-15,28.867,28.9974,28.8524,28.8692,1897,20.7603543580576,20.8541344601912,20.749854438647,20.7619365376949,2637.75357855325,0.0,1.0
2015-01-16,28.9789,29.07,28.54,28.54,3522,20.8408297677873,20.9063463882196,20.5251849301612,20.5251849301612,4897.29473045047,0.0,1.0
2015-01-20,28.93,29.17,28.9,29.17,23148,20.8056622294872,20.978263644457,20.784087052616,20.978263644457,32186.9898979181,0.0,1.0
2015-01-21,29.18,29.24,28.92,29.24,42678,20.9854553700808,21.0286057238232,20.7984705038635,21.0286057238232,59343.1983265658,0.0,1.0
2015-01-22,29.1835,29.3165,28.8201,29.138,1919,20.9879724740491,21.0836224248449,20.7266251648823,20.9552501224611,2668.34428953278,0.0,1.0
2015-01-23,29.3972,29.5399,29.2301,29.539,9938,21.1416596506285,21.2442855752793,21.0214859154557,21.2436383199731,13818.658441572,0.0,1.0
2015-01-26,29.5801,29.86,29.25,29.3,181333,21.2731963122867,21.4744927124953,21.035797449447,21.0717560775657,252141.154275064,0.0,1.0
2015-01-27,29.5291,29.74,29.48,29.48,37272,21.2365185116056,21.3881920050104,21.201207138793,21.201207138793,51826.2263467774,0.0,1.0
2015-01-28,29.538,29.82,29.538,29.81,2837,21.2429191474108,21.4457258100003,21.2429191474108,21.4385340843766,3944.81122949686,0.0,1.0
2015-01-29,29.73,29.73,29.4741,29.6968,797,21.3810002793866,21.3810002793866,21.196964020675,21.3571237503158,1108.21802957667,0.0,1.0
2015-01-30,29.49,29.64,29.43,29.64,9170,21.2083988644168,21.3162747487729,21.1652485106743,21.3162747487729,12750.7645310138,0.0,1.0
2015-02-02,29.83,29.8799,29.495,29.5,8557,21.452917535624,21.4888042464865,21.2119947272287,21.2155905900405,11898.3960841751,0.0,1.0
2015-02-03,29.95,30.03,29.59,29.59,45937,21.5392182431089,21.5967520480989,21.2803161206542,21.2803161206542,63874.7950121248,0.0,1.0
2015-02-04,29.68,30.15,29.66,29.9228,77011,21.3450416512679,21.6830527555838,21.3306582000204,21.5196567494124,107082.78378385,0.0,1.0
2015-02-05,29.86,29.98,29.67,29.67,62645,21.4744927124953,21.5607934199802,21.3378499256442,21.3378499256442,87107.0495142161,0.0,1.0
2015-02-06,29.6099,29.78,29.459,29.459,81525,21.2946276546455,21.4169589075053,21.1861045149832,21.1861045149832,113359.441482105,0.0,1.0
2015-02-09,29.53,29.74,29.4501,29.74,36064,21.2371657669118,21.3881920050104,21.1797038791781,21.3881920050104,50146.5182166284,0.0,1.0
2015-02-10,29.61,29.7499,29.47,29.58,39285,21.2946995719017,21.3953118133779,21.1940154131693,21.2731243950305,54625.2764014045,0.0,1.0
2015-02-11,29.55,29.74,29.33,29.74,9143,21.2515492181592,21.3881920050104,21.0933312544369,21.3881920050104,12713.2213857208,0.0,1.0
2015-02-12,29.74,29.77,29.55,29.65,13551,21.3881920050104,21.4097671818816,21.2515492181592,21.3234664743967,18842.4874765287,0.0,1.0
2015-02-13,29.76,30.0399,29.7,30.0,14107,21.4025754562578,21.6038718564664,21.3594251025154,21.5751768712277,19615.5981721933,0.0,1.0
2015-02-17,29.77,30.13,29.75,30.13,12917,21.4097671818816,21.6686693043363,21.3953837306341,21.6686693043363,17960.9188055731,0.0,1.0
2015-02-18,29.91,30.24,29.8,29.81,21302,21.510451340614,21.7477782861975,21.4313423587528,21.4385340843766,29620.1511493628,0.0,1.0
2015-02-19,29.78,30.18,29.78,30.14,13891,21.4169589075053,21.704627932455,21.4169589075053,21.6758610299601,19315.2530098488,0.0,1.0
2015-02-20,30.267,30.37,29.8201,29.8201,3755,21.7671959453816,21.8412707193061,21.4457977272565,21.4457977272565,5221.27816946096,0.0,1.0
2015-02-23,29.941,30.14,29.9301,30.13,3300,21.5327456900476,21.6758610299601,21.5249067091177,21.6686693043363,4588.60664692973,0.0,1.0
2015-02-24,30.12,30.3199,30.08,30.2272,4819,21.6614775787126,21.8052401739312,21.6327106762176,21.7385728773991,6700.75619138012,0.0,1.0
2015-02-25,30.296,30.57,30.26,30.57,10257,21.7880519496904,21.985105231781,21.762161737445,21.985105231781,14262.2237507753,0.0,1.0
2015-02-26,30.4286,30.48,30.334,30.334,4150,21.8834142314613,21.9203797011673,21.8153805070607,21.8153805070607,5770.52048022981,0.0,1.0
2015-02-27,30.48,30.53,30.3484,30.3484,8347,21.9203797011673,21.956338329286,21.8257365919589,21.8257365919589,11606.3938430068,0.0,1.0
2015-03-02,30.16,30.52,30.1301,30.47,20783,21.6902444812075,21.9491466036623,21.6687412215926,21.9131879755436,28898.4884676185,0.0,1.0
2015-03-03,30.35,30.6299,30.35,30.53,2432,21.8268872680587,22.0281836682672,21.8268872680587,21.956338329286,3381.66405010094,0.0,1.0
2015-03-04,30.24,30.27,30.08,30.2204,2702,21.7477782861975,21.7693534630687,21.6327106762176,21.733682503975,3757.09550303156,0.0,1.0
2015-03-05,30.1758,30.28,30.0,30.25,19398,21.7016074076931,21.7765451886925,21.5751768712277,21.7549700118212,26972.6641627706,0.0,1.0
2015-03-06,29.78,30.21,29.7701,30.21,1988,21.4169589075053,21.7262031093263,21.4098390991378,21.7262031093263,2764.28788305949,0.0,1.0
2015-03-09,29.86,29.86,29.655,29.82,6177,21.4744927124953,21.4744927124953,21.3270623372085,21.4457258100003,8589.03735093483,0.0,1.0
2015-03-10,29.3999,29.3999,29.2801,29.33,3970,21.1436014165469,21.1436014165469,21.0574445435744,21.0933312544369,5520.23284494274,0.0,1.0
2015-03-11,29.25,29.42,29.18,29.42,4625,21.035797449447,21.1580567850506,20.9854553700808,21.1580567850506,6431.00174001515,0.0,1.0
2015-03-12,29.448,29.6099,29.391,29.6099,11313,21.1781936167971,21.2946276546455,21.1372007807417,21.2946276546455,15730.5778777927,0.0,1.0
2015-03-13,29.2,29.3199,29.19,29.2671,3796,20.9998388213283,21.0860676115569,20.9926470957045,21.0480953002636,5278.28813083189,0.0,1.0
2015-03-16,29.5899,29.6576,29.39,29.5304,38599,21.280244203398,21.3289321858707,21.1364816081794,21.2374534359367,53671.4024135881,0.0,1.0
2015-03-17,29.71,29.9,29.57,29.57,2211,21.3666168281391,21.5032596149902,21.2659326694067,21.2659326694067,3074.36645344293,0.0,1.0
2015-03-18,30.2152,30.2152,29.78,29.78,5003,21.7299428066506,21.7299428066506,21.4169589075053,21.4169589075053,6956.60577411802,0.0,1.0
2015-03-19,30.25,30.3199,30.04,30.17,45673,21.7549700118212,21.8052401739312,21.6039437737226,21.6974362068313,63507.7064803704,0.0,1.0
2015-03-20,30.5999,30.5999,30.3885,30.46,3310,22.006608491396,22.006608491396,21.8545754117101,21.9059962499198,4602.51151555679,0.0,1.0
2015-03-23,30.39,30.5097,30.25,30.48,12504,21.8556541705536,21.9417391262698,21.7549700118212,21.9203797011673,17386.6477312756,0.0,1.0
2015-03-24,30.7384,30.799,30.7384,30.799,1847,22.1062138912848,22.1497957485647,22.1062138912848,22.1497957485647,2568.22923541795,0.0,1.0
2015-03-25,30.7464,30.857,30.6523,30.7236,1147,22.1119672717838,22.1915077571824,22.0442931336644,22.0955701373617,1594.88843152376,0.0,1.0
2015-03-26,30.81,30.81,30.77,30.77,881,22.1577066467508,22.1577066467508,22.1289397442558,22.1289397442558,1225.01892604397,0.0,1.0
2015-03-27,31.048,31.11,31.048,31.08,4199,22.3288697165959,22.3734584154631,22.3288697165959,22.3518832385919,5838.65433650241,0.0,1.0
2015-03-30,31.2112,31.29,31.05,31.05,24733,22.4462386787754,22.5029094766905,22.3303080617206,22.3303080617206,34390.911575307,0.0,1.0
2015-03-31,31.2678,31.2699,31.01,31.01,6960,22.4869438458057,22.4884541081867,22.3015411592257,22.3015411592257,9677.78856443365,0.0,1.0
2015-04-01,31.32,31.32,31.1416,31.22,20531,22.5244846535617,22.5244846535617,22.3961842684341,22.4525673973243,28548.0857782165,0.0,1.0
2015-04-02,31.46,31.51,31.269,31.269,4954,22.6251688122941,22.6611274404128,22.4878068528806,22.4878068528806,6888.47191784542,0.0,1.0
2015-04-06,31.83,31.96,31.6,31.78,39900,22.8912626603725,22.9847550934812,22.7258529710265,22.8553040322538,55480.4258219688,0.0,1.0
2015-04-07,31.64,32.57,31.54,32.57,11596,22.7546198735214,23.4234503565295,22.682702617284,23.4234503565295,16124.0856599386,0.0,1.0
2015-04-08,31.9764,32.13,31.8215,32.13,3601,22.9965495235041,23.1070144290848,22.8851496935924,23.1070144290848,5007.14319260425,0.0,1.0
2015-04-09,32.09,32.15,31.9256,31.9256,5967,23.0782475265899,23.1213978803323,22.9600155573355,22.9600155573355,8297.03510976657,0.0,1.0
2015-04-10,32.293,32.384,32.25,32.32,7563,23.2242395567518,23.2896842599279,23.1933151365697,23.2436572159359,10516.2521426453,0.0,1.0
2015-04-13,31.99,32.3499,31.881,32.17,11745,23.0063302703524,23.2651604755509,22.9279404610536,23.1357813315798,16331.2682024818,0.0,1.0
2015-04-14,32.24,32.24,32.1284,32.165,3415,23.186123410946,23.186123410946,23.105863752985,23.1321854687679,4748.51263614092,0.0,1.0
2015-04-15,32.43,32.45,32.11,32.11,7791,23.3227661977971,23.3371496490446,23.0926309778373,23.0926309778373,10833.2831473423,0.0,1.0
2015-04-16,32.66,32.73,32.422,32.51,10801,23.4881758871432,23.5385179665094,23.3170128172981,23.380300002787,15018.6486040873,0.0,1.0
2015-04-17,32.14,32.47,32.04,32.4,22901,23.1142061547086,23.3515331002921,23.0422888984711,23.3011910209259,31843.5396428296,0.0,1.0
2015-04-20,32.42,32.45,32.24,32.44,5297,23.3155744721734,23.3371496490446,23.186123410946,23.3299579234208,7365.40891175357,0.0,1.0
2015-04-21,32.44,32.48,32.3448,32.48,8399,23.3299579234208,23.3587248259158,23.2614926954828,23.3587248259158,11678.6991598676,0.0,1.0
2015-04-22,32.5,32.58,32.35,32.4214,19394,23.3731082771633,23.4306420821532,23.2652323928072,23.3165813137607,26967.1022153198,0.0,1.0
2015-04-23,32.7303,32.8499,32.58,32.58,3868,23.5387337182781,23.6247467567381,23.4306420821532,23.4306420821532,5378.40318494673,0.0,1.0
2015-04-24,33.07,33.07,32.9809,33.06,4898,23.7830366377166,23.7830366377166,23.7189583624091,23.7758449120929,6810.6046535339,0.0,1.0
2015-04-27,33.28,33.49,33.2164,33.31,160376,23.9340628758152,24.0850891139138,23.8883235008482,23.9556380526864,223000.721093335,0.0,1.0
2015-04-28,33.54,33.5599,33.27,33.27,12203,24.1210477420325,24.1353592760238,23.9268711501915,23.9268711501915,16968.1111856011,0.0,1.0
2015-04-29,33.1484,33.23,32.9502,33.1812,10059,23.8394197666068,23.8981042476965,23.6968797647442,23.8630086266526,13986.9073519594,0.0,1.0
2015-04-30,32.94,32.98,32.78,32.876,14867,23.689544204608,23.7183111071029,23.5744765946281,23.643517160616,20672.3681878498,0.0,1.0
2015-05-01,33.05,33.0799,32.52,32.52,5366,23.7686531864691,23.7901564460841,23.3874917284108,23.3874917284108,7461.35250528031,0.0,1.0
2015-05-04,33.44,33.44,33.2,33.4,308819,24.0491304857951,24.0491304857951,23.8765290708253,24.0203635833001,429408.762453998,0.0,1.0
2015-05-05,32.97,33.18,32.7701,33.18,74151,23.7111193814792,23.8621456195778,23.5673567862606,23.8621456195778,103105.991356511,0.0,1.0
2015-05-06,32.77,33.01,32.63,32.9,7385,23.5672848690044,23.7398862839742,23.466600710272,23.660777302113,10268.7454810836,0.0,1.0
2015-05-07,32.32,32.4394,32.136,32.43,6705,23.2436572159359,23.3295264198834,23.1113294644591,23.3227661977971,9323.21441444362,0.0,1.0
2015-05-08,32.83,32.8451,32.569,32.642,4579,23.6104352227468,23.6212947284387,23.4227311839671,23.4752307810204,6367.03934433069,0.0,1.0
2015-05-11,32.42,32.71,32.42,32.66,68705,23.3155744721734,23.5241345152619,23.3155744721734,23.4881758871432,95533.3999022143,0.0,1.0
2015-05-12,32.57,32.724,32.21,32.22,6140,23.4234503565295,23.5342029311351,23.1645482340748,23.1717399596985,8537.58933701472,0.0,1.0
2015-05-13,32.56,32.86,32.55,32.55,15713,23.4162586309058,23.632010399618,23.409066905282,23.409066905282,21848.720073699,0.0,1.0
2015-05-14,33.13,33.15,32.51,32.76,11150,23.8261869914591,23.8405704427066,23.380300002787,23.5600931433806,15503.9285191717,0.0,1.0
2015-05-15,33.2299,33.23,32.73,33.19,27242,23.8980323304403,23.8981042476965,23.5385179665094,23.8693373452015,37879.6431138363,0.0,1.0
2015-05-18,32.8995,33.039,32.82,33.03,16136,23.6604177158318,23.760742288283,23.6032434971231,23.7542697352217,22436.8960166237,0.0,1.0
2015-05-19,32.72,32.931,32.64,32.895,18083,23.5313262408856,23.6830716515466,23.4737924358957,23.6571814393011,25144.1739383123,0.0,1.0
2015-05-20,32.56,32.78,32.469,32.7,18839,23.4162586309058,23.5744765946281,23.3508139277297,23.5169427896382,26195.3820065179,0.0,1.0
2015-05-21,32.74,33.1,32.47,33.1,8760,23.5457096921331,23.8046118145879,23.3515331002921,23.8046118145879,12180.6649173044,0.0,1.0
2015-05-22,33.03,33.0599,32.5501,32.76,22450,23.7542697352217,23.7757729948366,23.4091388225383,23.5600931433806,31216.4300677492,0.0,1.0
2015-05-26,32.37,32.7008,32.32,32.6585,25399,23.2796158440546,23.5175181276881,23.2436572159359,23.4870971282996,35316.9758258693,0.0,1.0
2015-05-27,32.3673,32.46,32.0,32.279,11973,23.2776740781362,23.3443413746683,23.0135219959762,23.2141711408786,16648.2992071787,0.0,1.0
2015-05-28,31.93,32.2849,31.89,32.01,10003,22.96317991661,23.2184142589966,22.934413014115,23.0207137215999,13909.0400876479,0.0,1.0
2015-05-29,31.89,31.99,31.64,31.8755,5720,22.934413014115,23.0063302703524,22.7546198735214,22.9239850119606,7953.58485467821,0.0,1.0
2015-06-01,31.48,31.85,31.48,31.85,218464,22.6395522635416,22.90564611162,22.6395522635416,22.90564611162,303771.321974199,0.0,1.0
2015-06-02,31.3,31.535,31.0601,31.4708,169353,22.5101012023142,22.6791067544721,22.3375717046006,22.6329358759677,235483.121659846,0.0,1.0
2015-06-03,31.37,31.5201,31.29,31.38,14044,22.5604432816804,22.6683910832928,22.5029094766905,22.5676350073041,19527.9974998428,0.0,1.0
2015-06-04,30.79,31.15,30.767,31.15,40826,22.1433231955033,22.4022253179581,22.1267822265687,22.4022253179581,56768.0166568345,0.0,1.0
2015-06-05,30.635,30.92,30.45,30.92,21134,22.0318514483353,22.236815628612,21.8988045242961,22.236815628612,29386.5493564282,0.0,1.0
2015-06-08,30.57,30.67,30.48,30.5,5187,21.985105231781,22.0570224880184,21.9203797011673,21.9347631524148,7212.45535685592,0.0,1.0
2015-06-09,30.54,30.878,30.51,30.69,5888,21.9635300549098,22.2066103809923,21.9419548780385,22.0714059392659,8187.1866476128,0.0,1.0
2015-06-10,31.007,31.0099,30.59,30.81,2564,22.2993836415385,22.3014692419694,21.9994886830285,22.1577066467508,3565.20831597814,0.0,1.0
2015-06-11,30.86,31.1,30.79,30.825,53927,22.1936652748695,22.3662666898393,22.1433231955033,22.1684942351864,74984.7850451455,0.0,1.0
2015-06-12,30.78,31.0299,30.78,30.91,28915,22.1361314698796,22.3158526932169,22.1361314698796,22.2296239029882,40205.9276351434,0.0,1.0
2015-06-15,30.62,30.8773,30.62,30.75,4432,22.0210638598997,22.2061069601986,22.0210638598997,22.1145562930084,6162.63777551291,0.0,1.0
2015-06-16,30.86,30.92,30.635,30.69,93456,22.1936652748695,22.236815628612,22.0318514483353,22.0714059392659,129949.34024105,0.0,1.0
2015-06-17,30.73,31.02,30.4709,30.8291,5381,22.1001728417609,22.3087328848494,21.9138352308497,22.1714428426922,7482.20980822087,0.0,1.0
2015-06-18,31.24,31.538,31.0527,31.27,13234,22.4669508485717,22.6812642721593,22.332249827639,22.488526025443,18401.703141051,0.0,1.0
2015-06-19,31.155,31.29,31.0601,31.14,1563,22.4058211807699,22.5029094766905,22.3375717046006,22.3950335923343,2173.33096640945,0.0,1.0
2015-06-22,31.3001,31.639,31.3001,31.639,4269,22.5101731195704,22.7539007009591,22.5101731195704,22.7539007009591,5935.98841689184,0.0,1.0
2015-06-23,31.705,31.74,31.4056,31.62,5012,22.8013660900758,22.8265371297589,22.5860458249009,22.740236422274,6969.12015588237,0.0,1.0
2015-06-24,31.465,31.76,31.26,31.76,4751,22.635740648961,22.8479619580804,22.4882648239797,22.8479619580804,6604.16715840317,0.0097,1.0
2015-06-25,31.47,31.476,31.2601,31.2601,2252,22.639337620302,22.6436539859112,22.4883367634065,22.4883367634065,3130.41137459986,0.0,1.0
2015-06-26,31.24,31.31,30.9001,31.31,2463,22.4738769386156,22.5242345373897,22.2293548268539,22.5242345373897,3423.7136836765,0.0,1.0
2015-06-29,30.15,30.51,30.15,30.23,63678,21.689737186276,21.9487191228285,21.689737186276,21.7472887277321,88516.1347743206,0.0,1.0
2015-06-30,30.56,30.9799,30.48,30.48,7321,21.9846888362386,22.2867624894564,21.9271372947825,21.9271372947825,10176.6170841233,0.0,1.0
2015-07-01,30.77,31.04,30.75,30.8513,10022,22.1357616325609,22.3299980849753,22.1213737471969,22.1942483865657,13931.1646519715,0.0,1.0
2015-07-02,31.056,31.1756,30.93,31.1756,2970,22.3415083932666,22.4275479477435,22.2508647154732,22.4275479477435,4128.47326046251,0.0,1.0
2015-07-06,30.32,30.32,29.961,30.1972,21212,21.8120342118702,21.8120342118702,21.5537716695859,21.7236925957351,29485.917441391,0.0,1.0
2015-07-07,29.7,29.77,29.35,29.77,27679,21.3660097655853,21.4163673643594,21.1142217717147,21.4163673643594,38475.4247058391,0.0,1.0
2015-07-08,28.74,29.06,28.73,29.06,139057,20.6753912681118,20.9055974339363,20.6681973254298,20.9055974339363,193297.342148195,0.0,1.0
2015-07-09,29.26,29.7876,29.22,29.33,14657,21.0494762875766,21.4290287034797,21.0207005168485,21.0998338863507,20374.0850432994,0.0,1.0
2015-07-10,29.86,30.17,29.58,30.17,5085,21.4811128484975,21.70412507164,21.2796824534011,21.70412507164,7068.44664291312,0.0,1.0
2015-07-13,29.81,30.22,29.7901,30.01,18055,21.4451431350875,21.7400947850501,21.4308271891502,21.5890219887278,25097.5032719363,0.0,1.0
2015-07-14,30.2,30.2,30.0256,30.0532,1888,21.725706899686,21.725706899686,21.6002445393117,21.6200998211141,2624.43013998426,0.0,1.0
2015-07-15,30.09,30.36,30.0,30.34,11875,21.6465735301839,21.8408099825983,21.5818280460457,21.8264220972343,16506.9427501658,0.0,1.0
2015-07-16,30.22,30.28,29.96,29.96,2810,21.7400947850501,21.7832584411422,21.5530522753177,21.5530522753177,3906.06392656555,0.0,1.0
2015-07-17,30.04,30.15,30.02,30.02,2643,21.6106038167738,21.689737186276,21.5962159314098,21.5962159314098,3673.92418431059,0.0,1.0
2015-07-20,30.16,30.26,29.85,29.85,7245,21.696931128958,21.7688705557781,21.4739189058155,21.4739189058155,10070.9726505222,0.0,1.0
2015-07-21,30.33,30.3557,30.14,30.14,606,21.8192281545522,21.837716587245,21.682543243594,21.682543243594,842.375352134779,0.0,1.0
2015-07-22,30.0,30.0298,29.8401,30.0298,5845,21.5818280460457,21.6032659952381,21.4667969025603,21.6032659952381,8124.89097892374,0.0,1.0
2015-07-23,29.99,30.04,29.82,30.01,26732,21.5746341033637,21.6106038167738,21.4523370777695,21.5890219887278,37159.0394608365,0.0,1.0
2015-07-24,29.46,29.8,29.377,29.49,29549,21.1933551412169,21.4379491924054,21.1336454169562,21.214936969263,41074.83379576,0.0,1.0
2015-07-27,29.32,29.6165,29.31,29.42,62220,21.0926399436687,21.3059403441905,21.0854460009867,21.1645793704889,86489.4297191846,0.0,1.0
2015-07-28,29.94,29.94,29.5701,29.837,7817,21.5386643899537,21.5386643899537,21.2725604501459,21.4645667803289,10866.0860192039,0.0,1.0
2015-07-29,30.0,30.0476,29.981,29.99,734,21.5818280460457,21.6160712132121,21.5681595549499,21.5746341033637,1020.30281925236,0.0,1.0
2015-07-30,29.71,29.83,29.54,29.79,13931,21.3732037082673,21.4595310204515,21.250906682673,21.4307552497234,19364.9026907419,0.0,1.0
2015-07-31,30.13,30.29,30.0601,30.18,12328,21.6753493009119,21.7904523838242,21.6250636415647,21.711319014322,17136.6391767616,0.0,1.0
2015-08-03,29.54,29.718,29.4944,29.63,4864,21.250906682673,21.3789588624129,21.2181023040431,21.3156521668112,6761.24375046793,0.0,1.0
2015-08-04,29.941,30.169,29.853,29.99,2971,21.5393837842219,21.7034056773718,21.4760770886201,21.5746341033637,4129.86331879937,0.0,1.0
2015-08-05,30.0,30.151,29.97,30.086,12733,21.5818280460457,21.6904565805442,21.5602462179997,21.6436959531111,17699.6128031884,0.0,1.0
2015-08-06,29.71,29.7599,29.66,29.6995,2913,21.3732037082673,21.4091014822506,21.3372339948572,21.3656500684512,4049.23993526173,0.0,1.0
2015-08-07,29.79,29.79,29.62,29.62,4101,21.4307552497234,21.4307552497234,21.3084582241292,21.3084582241292,5700.62923944674,0.0,1.0
2015-08-10,30.24,30.2799,29.89,30.09,101033,21.7544826704141,21.7831865017153,21.5026946765436,21.6465735301839,140441.763947579,0.0,1.0
2015-08-11,29.2492,29.5154,29.01,29.5154,54915,21.04170682948,21.2332095836753,20.8696277205262,21.2332095836753,76335.0535684511,0.0,1.0
2015-08-12,28.9,29.0,28.7,29.0,11443,20.7904943510241,20.8624337778442,20.6466154973838,20.8624337778442,15906.437548644,0.0,1.0
2015-08-13,29.03,29.088,29.0181,29.0181,2496,20.8840156058903,20.925740473446,20.8754548140987,20.8754548140987,3469.58560879274,0.0,1.0
2015-08-14,29.06,29.25,28.9728,29.25,29841,20.9055974339363,21.0422823448946,20.8428662537491,21.0422823448946,41480.730830122,0.0,1.0
2015-08-17,28.93,29.001,28.9113,28.93,70672,20.8120761790701,20.8631531721124,20.7986235062547,20.8120761790701,98238.2027822921,0.0,1.0
2015-08-18,28.47,28.5492,28.34,28.41,6553,20.4811548156974,20.538130841739,20.3876335608312,20.4379911596053,9109.05228141782,0.0,1.0
2015-08-19,28.21,28.33,27.948,28.33,14114,20.294112305965,20.3804396181492,20.1056310076962,20.3804396181492,19619.2833663866,0.0,1.0
2015-08-20,27.56,27.66,27.39,27.4284,59053,19.826506031634,19.8984454584542,19.7042090060398,19.7318337459387,82087.1149663615,0.0,1.0
2015-08-21,26.7,27.6,26.7,27.22,175973,19.2078269609807,19.8552818023621,19.2078269609807,19.5819119804455,244612.735711573,0.0,1.0
2015-08-24,25.52,26.44,23.51,24.87,27646,18.3589417245029,19.0207844512483,16.9129592454178,17.8913354501719,38429.5527807229,0.0,1.0
2015-08-25,26.4436,27.36,26.28,27.06,32533,19.0233742706138,19.6826271779937,18.9056813683361,19.4668088975333,45222.7678729386,0.0,1.0
2015-08-26,27.18,27.18,26.8108,26.99,6482,19.5531362097174,19.5531362097174,19.2875358458974,19.4164512987591,9010.35813950106,0.0,1.0
2015-08-27,27.9,28.21,27.778,27.778,15956,20.0711000828225,20.294112305965,19.983333982102,19.983333982102,22179.7708228755,0.0,1.0
2015-08-28,27.9,27.999,27.78,27.91,3172,20.0711000828225,20.1423201153745,19.9847727706384,20.0782940255046,4409.26504450746,0.0,1.0
2015-08-31,27.57,27.7009,27.57,27.7,2648,19.833699974316,19.9278686840236,19.833699974316,19.9272212291822,3680.87447599488,0.0,1.0
2015-09-01,26.9092,27.15,26.79,27.15,4535,19.3583242418885,19.5315543816714,19.2725724451188,19.5315543816714,6303.91455764226,0.0,1.0
2015-09-02,27.145,27.33,27.1179,27.27,39860,19.5279574103304,19.6610453499477,19.5084618256621,19.6178816938556,55407.7253070829,0.0,1.0
2015-09-03,27.01,27.127,26.94,27.1,3364,19.4308391841232,19.5150083135028,19.3804815853491,19.4955846682613,4676.15624518381,0.0,1.0
2015-09-04,26.24,26.67,26.15,26.67,17483,18.876905597608,19.1862451329347,18.8121601134699,19.1862451329347,24302.3899032547,0.0,1.0
2015-09-08,27.11,27.31,26.9536,27.31,4268,19.5027786109433,19.6466574645836,19.3902653473966,19.6466574645836,5932.76898170171,0.0,1.0
2015-09-09,27.29,27.89,27.29,27.66,1764,19.6322695792196,20.0639061401405,19.6322695792196,19.8984454584542,2452.06290621411,0.0,1.0
2015-09-10,27.66,27.66,27.633,27.633,1173,19.8984454584542,19.8984454584542,19.8790218132127,19.8790218132127,1630.53842913217,0.0,1.0
2015-09-11,27.65,27.6505,27.65,27.6505,825,19.8912515157722,19.8916112129063,19.8912515157722,19.8916112129063,1146.79812790625,0.0,1.0
2015-09-14,27.458,27.61,27.44,27.57,89260,19.7531278162775,19.8624757450441,19.7401787194498,19.833699974316,124076.607147772,0.0,1.0
2015-09-15,27.6,27.63,27.47,27.63,58747,19.8552818023621,19.8768636304081,19.7617605474959,19.8768636304081,81661.7571152834,0.0,1.0
2015-09-16,28.25,28.2984,27.96,27.96,7298,20.3228880766931,20.357706759274,20.1142637389146,20.1142637389146,10144.6457423756,0.0,1.0
2015-09-17,28.4068,28.47,27.893,27.91,4582,20.4356890979471,20.4811548156974,20.0660643229451,20.0782940255046,6369.2472994745,0.0,1.0
2015-09-18,27.84,28.3399,27.84,28.2602,14263,20.0279364267304,20.3875616214044,20.0279364267304,20.3302258982287,19826.4020585782,0.0,1.0
2015-09-21,27.97,27.99,27.82,27.99,8333,20.1214576815966,20.1358455669607,20.0135485413664,20.1358455669607,11583.3561210216,0.0,1.0
2015-09-22,27.72,27.72,27.48,27.59,2153,19.9416091145463,19.9416091145463,19.7689544901779,19.8480878596801,2992.79559925111,0.0,1.0
2015-09-23,27.0449,27.0449,26.9388,26.9801,598,19.5543591799734,19.5543591799734,19.4776453629877,19.5075066319935,827.071347680032,0.1368,1.0
2015-09-24,27.201,27.201,26.7955,26.7955,1996,19.667224654351,19.667224654351,19.3740347129025,19.3740347129025,2760.59265881161,0.0,1.0
2015-09-25,26.88,27.11,26.88,27.11,928,19.4351310138948,19.6014286378977,19.4351310138948,19.6014286378977,1283.4819576038,0.0,1.0
2015-09-28,26.62,26.96,26.4301,26.96,7715,19.2471423954569,19.4929736657219,19.1098384006824,19.4929736657219,10670.3268350359,0.0,1.0
2015-09-29,26.29,26.53,26.29,26.53,2601,19.0085414566702,19.1820694121514,19.0085414566702,19.1820694121514,3597.34544367185,0.0,1.0
2015-09-30,26.97,27.06,26.83,27.03,6769,19.5002039972003,19.5652769805057,19.3989793565029,19.5435859860706,9361.94975325441,0.0,1.0
2015-10-01,27.2327,27.2763,27.0901,27.2763,1282,19.6901448051374,19.7216690503832,19.5870402782557,19.7216690503832,1773.08606643111,0.0,1.0
2015-10-02,27.7199,27.7199,27.3583,27.4088,5483,20.0424065547643,20.0424065547643,19.7809577685059,19.8174709424718,7583.33143700604,0.0,1.0
2015-10-05,28.2,28.27,28.1,28.15,13939,20.3895347690415,20.4401470893901,20.3172314542576,20.3533831116495,19278.5075506889,0.0,1.0
2015-10-06,27.979,28.16,27.8401,27.8401,2135,20.2297444433692,20.3606134431279,20.1293151391344,20.1293151391344,2952.83833996132,0.0,1.0
2015-10-07,28.27,28.5563,28.22,28.5563,8316,20.4401470893901,20.6471514796163,20.4039954319982,20.6471514796163,11501.5473700789,0.0,1.0
2015-10-08,28.56,28.56,27.99,27.99,18860,20.6498267022633,20.6498267022633,20.2376978079954,20.2376978079954,26084.5578883702,0.0,1.0
2015-10-09,28.6453,28.7776,28.4901,28.73,48078,20.7115014297739,20.8071587152329,20.5992866852294,20.7727423373958,66494.8766785294,0.0,1.0
2015-10-12,28.55,28.65,28.55,28.61,3269,20.6425963707849,20.7148996855687,20.6425963707849,20.6859783596552,4521.23116315389,0.0,1.0
2015-10-13,28.3483,28.62,28.3,28.36,11343,20.4967605848659,20.6932086911336,20.4618380838253,20.5052200726956,15688.0774192886,0.0,1.0
2015-10-14,28.45,28.6208,28.43,28.6208,14242,20.570293056001,20.6937871176518,20.5558323930443,20.6937871176518,19697.5754743462,0.0,1.0
2015-10-15,29.13,29.24,28.93,28.96,5338,21.0619555965311,21.1414892427933,20.9173489669635,20.9390399613986,7382.78738113047,0.0,1.0
2015-10-16,29.09,29.09,29.05,29.05,1802,21.0330342706176,21.0330342706176,21.0041129447041,21.0041129447041,2492.27854267461,0.0,1.0
2015-10-19,28.978,29.09,28.978,29.09,904,20.9520545580597,21.0330342706176,20.9520545580597,21.0330342706176,1250.28845870025,0.0,1.0
2015-10-20,29.15,29.1927,29.0348,29.0939,3404,21.0764162594879,21.1072897749006,20.9931228408569,21.0358540998942,4707.94459448634,0.0,1.0
2015-10-21,28.94,29.11,28.74,29.07,2831,20.9245792984418,21.0474949335744,20.7799726688742,21.0185736076608,3915.44980816418,0.0,1.0
2015-10-22,29.28,29.28,29.01,29.03,2463,21.1704105687069,21.1704105687069,20.9751916187905,20.9896522817473,3406.48282497645,0.0,1.0
2015-10-23,29.35,29.51,29.34,29.36,10041,21.2210228890556,21.3367081927097,21.2137925575772,21.2282532205339,13887.3301037712,0.0,1.0
2015-10-26,29.31,29.3319,29.27,29.27,3757,21.192101563142,21.2079359890797,21.1631802372285,21.1631802372285,5196.16564085934,0.0,1.0
2015-10-27,29.18,29.22,29.02,29.04,85012,21.098107253923,21.1270285798366,20.9824219502689,20.9968826132257,117576.905366179,0.0,1.0
2015-10-28,28.94,29.312,28.7488,29.27,14321,20.9245792984418,21.1935476294377,20.7863353605751,21.1631802372285,19806.8374082371,0.0,1.0
2015-10-29,28.67,28.75,28.57,28.72,38628,20.7293603485255,20.7872030003526,20.6570570337417,20.7655120059174,53424.936485258,0.0,1.0
2015-10-30,28.68,28.81,28.64,28.75,4999,20.7365906800039,20.8305849892229,20.7076693540903,20.7872030003526,6913.92920911785,0.0,1.0
2015-11-02,28.67,28.73,28.5501,28.67,2450,20.7293603485255,20.7727423373958,20.6426686740997,20.7293603485255,3388.50301307036,0.0,1.0
2015-11-03,29.181,29.189,28.84,28.84,5280,21.0988302870709,21.1046145522536,20.852275983658,20.852275983658,7302.56975878021,0.0,1.0
2015-11-04,28.9408,29.0158,28.9408,29.0158,1389,20.9251577249601,20.979385211048,20.9251577249601,20.979385211048,1921.07374904275,0.0,1.0
2015-11-05,28.9,28.93,28.8375,28.9118,8541,20.8956579725283,20.9173489669635,20.8504684007884,20.9041897636728,11812.7364222996,0.0,1.0
2015-11-06,28.58,28.65,28.4101,28.65,5136,20.66428736522,20.7148996855687,20.5414440334023,20.7148996855687,7103.40876535895,0.0,1.0
2015-11-09,28.0,28.34,28.0,28.34,1274,20.2449281394738,20.4907594097388,20.2449281394738,20.4907594097388,1762.02156679659,0.0,1.0
2015-11-10,27.85,27.85,27.77,27.77,1127,20.136473167298,20.136473167298,20.078630515471,20.078630515471,1558.71138601237,0.0,1.0
2015-11-11,28.08,28.15,27.98,28.05,4756,20.3027707913009,20.3533831116495,20.230467476517,20.2810797968657,6577.84503271944,0.0,1.0
2015-11-12,27.75,27.9616,27.75,27.79,29047,20.0641698525142,20.2171636665968,20.0641698525142,20.0930911784277,40173.8151104714,0.0,1.0
2015-11-13,27.53,27.59,27.44,27.59,2937,19.9051025599898,19.9484845488601,19.8400295766843,19.9484845488601,4062.05442832149,0.0,1.0
2015-11-16,27.724,27.724,27.7,27.708,687,20.0453709906704,20.0453709906704,20.0280181951223,20.033802460305,950.163906114018,0.0,1.0
2015-11-17,27.67,27.9299,27.64,27.82,35841,20.0063272006871,20.1942435158103,19.984636206252,20.1147821728629,49570.3414250838,0.0,1.0
2015-11-18,27.91,27.91,27.6001,27.66,2928,20.1798551561683,20.1798551561683,19.9557871836532,19.9990968692088,4049.60686623267,0.0,1.0
2015-11-19,28.19,28.2581,28.11,28.23,2909,20.3823044375631,20.4315429949309,20.324461785736,20.4112257634766,4023.32867960069,0.0,1.0
2015-11-20,28.35,28.5205,28.35,28.43,12369,20.4979897412172,20.6212668929237,20.4979897412172,20.5558323930443,17107.0994974153,0.0,1.0
2015-11-23,28.45,28.5299,28.2718,28.4,76724,20.570293056001,20.6280634045133,20.4414485490563,20.5341413986091,106114.083744821,0.0,1.0
2015-11-24,28.44,28.66,28.21,28.4899,18525,20.5630627245227,20.7221300170471,20.3967651005198,20.5991420785998,25621.2319661749,0.0,1.0
2015-11-25,28.44,28.6599,28.44,28.559,5554,20.5630627245227,20.7220577137323,20.5630627245227,20.6491036691154,7681.52887126236,0.0,1.0
2015-11-27,28.32,28.39,28.31,28.39,733,20.4762987467821,20.5269110671308,20.4690684153037,20.5269110671308,1013.78477901248,0.0,1.0
2015-11-30,28.29,28.29,28.1112,28.19,24244,20.4546077523469,20.4546077523469,20.3253294255134,20.3823044375631,33530.9661423992,0.0,1.0
2015-12-01,28.44,28.62,28.44,28.5999,7336,20.5630627245227,20.6932086911336,20.5630627245227,20.678675724862,10146.1461648507,0.0,1.0
2015-12-02,28.5,28.6685,28.42,28.64,28367,20.606444713393,20.7282757988037,20.5486020615659,20.7076693540903,39233.3326415375,0.0,1.0
2015-12-03,28.24,28.5399,28.0101,28.5399,10088,20.418456094955,20.6352937359917,20.252230774267,20.6352937359917,13952.334039124,0.0,1.0
2015-12-04,28.32,28.43,28.092,28.092,2791,20.4762987467821,20.5558323930443,20.3114471890749,20.3114471890749,3860.12730999158,0.0,1.0
2015-12-07,27.98,28.1,27.89,28.1,2025,20.230467476517,20.3172314542576,20.1653944932116,20.3172314542576,2800.70146998674,0.0,1.0
2015-12-08,27.58,27.688,27.58,27.6,2469,19.9412542173817,20.0193417973482,19.9412542173817,19.9557148803385,3414.78119970234,0.0,1.0
2015-12-09,27.51,27.6563,27.43,27.6563,2542,19.890641897033,19.9964216465618,19.8327992452059,19.9964216465618,3515.7447588673,0.0,1.0
2015-12-10,27.56,27.74,27.56,27.57,1277,19.9267935544249,20.0569395210358,19.9267935544249,19.9340238859033,1766.17075415954,0.0,1.0
2015-12-11,27.055,27.21,27.0095,27.12,23495,19.5616618147666,19.6737319526815,19.5287638065399,19.608658969376,32495.0523641176,0.0,1.0
2015-12-14,26.95,27.124,26.9,27.08,108138,19.4857433342435,19.6115511019674,19.4495916768516,19.5797376434625,149561.607684655,0.0,1.0
2015-12-15,27.38,27.38,27.23,27.26,56429,19.796647587814,19.796647587814,19.6881926156383,19.7098836100734,78044.8312345093,0.0,1.0
2015-12-16,27.61,27.92,27.31,27.4895,64129,19.9629452118168,20.1870854876467,19.7460352674653,19.8758197175023,88694.4121327306,0.0,1.0
2015-12-17,27.53,27.7,27.31,27.7,10635,19.9051025599898,20.0280181951223,19.7460352674653,20.0280181951223,14708.869201634,0.0,1.0
2015-12-18,27.54,27.84,27.54,27.56,28925,19.9123328914682,20.1292428358197,19.9123328914682,19.9267935544249,40005.0814910449,0.0,1.0
2015-12-21,27.77,27.85,27.6,27.6,36726,20.078630515471,20.136473167298,19.9557148803385,19.9557148803385,50794.3516971519,0.0,1.0
2015-12-22,28.0275,28.1,27.93,28.1,31801,20.2648115510393,20.3172314542576,20.1943158191251,20.3172314542576,43982.7691096535,0.0,1.0
2015-12-23,28.06,28.11,27.8501,28.09,40448,20.528501740056,20.565081393905,20.3749403531979,20.5504495323654,55287.5652773725,0.3322,1.0
2015-12-24,27.98,28.26,27.81,28.01,61018,20.4699742938976,20.674820355452,20.345603470811,20.491922086207,83404.288422041,0.0,1.0
2015-12-28,27.58,27.71,27.552,27.71,39869,20.1773370631056,20.272444163113,20.1568524569502,20.272444163113,54496.1417138936,0.0,1.0
2015-12-29,28.14,28.2263,27.8801,28.2263,30939,20.5870291862144,20.6501656687578,20.3968881455073,20.6501656687578,42289.9026433106,0.0,1.0
2015-12-30,27.6,27.9,27.6,27.85,21721,20.1919689246452,20.4114468477392,20.1919689246452,20.3748671938902,29690.0021111009,0.0,1.0
2015-12-31,27.45,27.8766,27.45,27.827,5308,20.0822299630983,20.3943275697379,20.0822299630983,20.3580405531197,7255.39943859504,0.0,1.0
2016-01-04,27.07,27.12,21.65,27.06,15309,19.8042245938459,19.8408042476949,15.8389901166148,19.7969086630761,20925.5670696028,0.0,1.0
2016-01-05,27.08,27.16,27.02,27.13,32986,19.8115405246157,19.8700679707741,19.7676449399969,19.8481201784647,45087.9061570265,0.0,1.0
2016-01-06,26.74,26.7972,26.61,26.681,7307,19.5627988784425,19.6046460024458,19.4676917784351,19.5196348869007,9987.79270870651,0.0,1.0
2016-01-07,26.1761,26.5332,26.1761,26.431,4338,19.1502535423336,19.4115054301231,19.1502535423336,19.3367366176557,5929.52576575458,0.0,1.0
2016-01-08,25.73,26.19,25.73,26.19,5278,18.8238898706928,19.1604226861036,18.8238898706928,19.1604226861036,7214.39303634227,0.0,1.0
2016-01-11,25.7401,25.86,25.6668,25.86,1203,18.8312789607703,18.9189969707002,18.7776531882277,18.9189969707002,1644.3567303372,0.0,1.0
2016-01-12,25.72,25.84,25.68,25.84,6432,18.816573939923,18.9043651091606,18.7873102168438,18.9043651091606,8791.77264299991,0.0,1.0
2016-01-13,25.66,25.7601,25.65,25.7601,10147,18.7726783553042,18.8459108223099,18.7653624245344,18.8459108223099,13869.7321219714,0.0,1.0
2016-01-14,26.0999,26.0999,25.9017,26.0063,1233,19.0945061498677,19.0945061498677,18.9495044020103,19.0260290378624,1685.36313259,0.0,1.0
2016-01-15,24.9115,24.9496,24.8508,24.8508,1531,18.2250809371848,18.2529546334177,18.1806732374121,18.1806732374121,2092.69339496779,0.0,1.0
2016-01-19,25.36,25.62,25.23,25.62,11037,18.5532004322103,18.743414632225,18.4580933322029,18.743414632225,15086.2553888044,0.0,1.0
2016-01-20,24.8617,24.97,24.78,24.97,8242,18.1886476019512,18.2678791321881,18.1288764475619,18.2678791321881,11265.8255789187,0.0,1.0
2016-01-21,24.95,25.166,24.79,24.79,9305,18.2532472706485,18.4112713752762,18.1361923783317,18.1361923783317,12718.8190987429,0.0,1.0
2016-01-22,25.5101,25.82,25.5024,25.59,29372,18.6630125530649,18.889733247621,18.6573792863722,18.7214668399156,40148.0015656395,0.0,1.0
2016-01-25,25.5324,25.59,25.44,25.44,14637,18.6793270786816,18.7214668399156,18.6117278783687,18.6117278783687,20007.0236591401,0.0,1.0
2016-01-26,25.4,25.5499,25.385,25.43,3582,18.5824641552895,18.6921299575287,18.5714902591348,18.6044119475989,4896.16442898407,0.0,1.0
2016-01-27,25.2782,25.6564,25.2782,25.6564,405,18.4933561185133,18.7700446202271,18.4933561185133,18.7700446202271,553.586430412773,0.0,1.0
2016-01-28,25.56,25.674,25.56,25.674,9368,18.6995190476062,18.782920658382,18.6995190476062,18.782920658382,12804.9325434738,0.0,1.0
2016-01-29,26.02,26.0547,25.9884,26.0314,8089,19.036051863017,19.0614381427882,19.0129335217844,19.0443920240946,11056.6929274294,0.0,1.0
2016-02-01,26.0536,26.09,25.8804,25.9467,14463,19.0606333904035,19.0872633784056,18.9339214694706,18.9824260904744,19769.1865260739,0.0,1.0
2016-02-02,25.4601,25.78,25.46,25.78,9156,18.626432899216,18.8604695245418,18.6263597399083,18.8604695245418,12515.1539675539,0.0,1.0
2016-02-03,25.57,25.67,25.54,25.67,1953,18.706834978376,18.779994286074,18.6848871860666,18.779994286074,2669.51678665716,0.0,1.0
2016-02-04,25.89,26.114,25.88,26.11,10735,18.9409447630096,19.1048216122531,18.9336288322398,19.1018952399452,14673.4576061262,0.0,1.0
2016-02-05,25.48,25.76,25.47,25.76,3885,18.6409916014479,18.8458376630022,18.6336756706781,18.8458376630022,5310.32909173733,0.0,1.0
2016-02-08,25.2,25.33,25.09,25.141,21836,18.4361455398935,18.5312526399009,18.3556703014257,18.3929815483517,29847.1933197366,0.0,1.0
2016-02-09,25.1598,25.2118,24.9901,25.1211,3302,18.4067354981989,18.4447783382018,18.2825841530354,18.3784228461198,4513.43800795797,0.0,1.0
2016-02-10,25.445,25.5542,25.3901,25.5542,945,18.6153858437536,18.6952758077598,18.5752213838274,18.6952758077598,1291.70167096313,0.0,1.0
2016-02-11,24.9669,25.1052,24.83,24.859,16584,18.2656111936495,18.3667905161958,18.1654561014109,18.1866723006433,22668.3391653467,0.0,1.0
2016-02-12,25.12,25.16,25.01,25.14,22420,18.3776180937351,18.4068818168143,18.2971428552673,18.3922499552747,30645.451283591,0.0,1.0
2016-02-16,25.65,25.65,25.39,25.47,11244,18.7653624245344,18.7653624245344,18.5751482245197,18.6336756706781,15369.1995643487,0.0,1.0
2016-02-17,25.74,25.9949,25.73,25.75,2361,18.8312058014626,19.0176888767848,18.8238898706928,18.8385217322324,3227.20385729521,0.0,1.0
2016-02-18,25.7932,25.997,25.68,25.94,5883,18.870126553158,19.0192252222465,18.7873102168438,18.9775244168586,8041.35548177367,0.0,1.0
2016-02-19,25.9126,25.9126,25.79,25.79,3554,18.9574787665494,18.9574787665494,18.8677854553116,18.8677854553116,4857.89178688146,0.0,1.0
2016-02-22,26.42,26.52,26.27,26.46,3091,19.328689093809,19.4018484015069,19.218950132262,19.3579528168882,4225.02631211328,0.0,1.0
2016-02-23,25.9601,26.2939,25.9601,26.2939,730,18.9922294377059,19.2364352068018,18.9922294377059,19.2364352068018,997.822454818085,0.0,1.0
2016-02-24,25.94,26.0478,25.62,25.72,1648,18.9775244168586,19.056390150557,18.743414632225,18.816573939923,2252.6183637537,0.0,1.0
2016-02-25,25.855,25.975,25.68,25.68,2963,18.9153390053153,19.0031301745529,18.7873102168438,18.7873102168438,4050.06566250135,0.0,1.0
2016-02-26,25.9545,26.0774,25.834,25.9,3334,18.9881325164748,19.0780453056356,18.8999755506987,18.9482606937794,4557.17817036096,0.0,1.0
2016-02-29,25.95,26.1477,25.95,26.1477,1163,18.9848403476284,19.1294762989473,18.9848403476284,19.1294762989473,1589.68152733347,0.0,1.0
2016-03-01,26.4399,26.4399,26.4399,26.4399,517,19.3432477960409,19.3432477960409,19.3432477960409,19.3432477960409,706.676998823218,0.0,1.0
2016-03-02,27.03,27.03,26.78,26.78,3832,19.7749608707667,19.7749608707667,19.5920626015217,19.5920626015217,5237.8844477574,0.0,1.0
2016-03-03,27.2652,27.2652,27.03,27.03,1036,19.9470315624724,19.9470315624724,19.7749608707667,19.7749608707667,1416.08775779662,0.0,1.0
2016-03-04,27.431,27.431,27.431,27.431,251,20.0683296946356,20.0683296946356,20.0683296946356,20.0683296946356,343.086898848411,0.0,1.0
2016-03-07,27.431,27.54,27.431,27.53,2532,20.0683296946356,20.1480733400264,20.0683296946356,20.1407574092566,3460.94035013616,0.0,1.0
2016-03-08,27.1025,27.21,27.0101,27.21,14950,19.8280013688477,19.9066476246231,19.7604021685348,19.9066476246231,20434.8571226444,0.0,1.0
2016-03-09,27.354,27.354,27.354,27.354,138,20.0119970277082,20.0119970277082,20.0119970277082,20.0119970277082,188.629450362871,0.0,1.0
2016-03-10,27.1659,27.31,27.1659,27.31,1408,19.8743843699283,19.9798069323211,19.8743843699283,19.9798069323211,1924.56714573132,0.0,1.0
2016-03-11,27.7613,27.7613,27.61,27.61,1061,20.3099748879621,20.3099748879621,20.199284855415,20.199284855415,1450.25975967396,0.0,1.0
2016-03-14,27.56,27.6599,27.56,27.5768,4186,20.162705201566,20.2357913499563,20.162705201566,20.1749959652593,5721.75999434043,0.0,1.0
2016-03-15,27.2701,27.3256,27.2501,27.3256,1452,19.9506163685496,19.991219784322,19.93598450701,19.991219784322,1984.70986903542,0.0,1.0
2016-03-16,27.93,27.93,27.81,27.81,13722,20.4333946400486,20.4333946400486,20.345603470811,20.345603470811,18756.3283904298,0.0,1.0
2016-03-17,28.1627,28.1627,27.98,27.98,2103,20.6036363490618,20.6036363490618,20.4699742938976,20.4699742938976,2874.54879792114,0.0,1.0
2016-03-18,28.28,28.3837,28.27,28.2701,1716,20.6894522169916,20.7653184190744,20.6821362862218,20.6822094455295,2345.56620886004,0.0,1.0
2016-03-21,28.35,28.4177,28.35,28.3732,1996,20.7406637323802,20.7901925836917,20.7406637323802,20.7576366917661,2728.29262988616,0.0,1.0
2016-03-22,28.518,28.519,28.3,28.47,26285,20.8635713693128,20.8643029623898,20.7040840785312,20.8284549016178,35928.4427738265,0.0,1.0
2016-03-23,27.89,27.95,27.87,27.871,4019,20.5116019399778,20.5557287279447,20.4968930106554,20.4976284571216,5464.70774579205,0.1469,1.0
2016-03-24,27.948,27.948,27.7393,27.7839,2185,20.5542578350125,20.5542578350125,20.4007701575341,20.4335710699228,2970.98443009596,0.0,1.0
2016-03-28,27.9673,28.15,27.9673,28.15,500,20.5684519518085,20.7028180211679,20.5684519518085,20.7028180211679,679.859137321731,0.0,1.0
2016-03-29,28.155,28.155,27.7501,27.8279,2211,20.7064952534985,20.7064952534985,20.4087129793681,20.4659307144319,3006.33710523669,0.0,1.0
2016-03-30,28.6,28.6421,28.446,28.48,4514,21.0337689309202,21.0647312271437,20.9205101751383,20.9455153549863,6137.76829174057,0.0,1.0
2016-03-31,28.3518,28.4899,28.2719,28.4899,2789,20.8512311180302,20.9527962750008,20.7924689453875,20.9527962750008,3792.2542679806,0.0,1.0
2016-04-01,28.0639,28.1397,27.7201,27.85,5284,20.6394960804353,20.6952429225669,20.3866495853846,20.4821840813331,7184.75136321606,0.0,1.0
2016-04-04,27.95,28.0389,27.825,28.03,14307,20.5557287279447,20.6211099187824,20.4637979196802,20.614564445234,19453.489355324,0.0,1.0
2016-04-05,27.51,27.77,27.4133,27.55,2559,20.2321322828536,20.4233483640438,20.1610146095802,20.2615501414983,3479.51906481262,0.0,1.0
2016-04-06,27.833,27.833,27.6423,27.6423,1876,20.4696814914091,20.4696814914091,20.3294318503208,20.3294318503208,2550.83148323114,0.0,1.0
2016-04-07,27.494,27.7401,27.494,27.7401,1717,20.2203651393958,20.401358514707,20.2203651393958,20.401358514707,2334.63627756282,0.0,1.0
2016-04-08,27.9,28.22,27.9,27.92,32518,20.5189564046389,20.7542992737961,20.5189564046389,20.5336653339612,44215.3188548561,0.0,1.0
2016-04-11,27.98,28.25,27.97,27.97,21075,20.5777921219282,20.7763626677796,20.570437657267,20.570437657267,28656.0626381109,0.0,1.0
2016-04-12,28.19,28.28,28.09,28.09,7972,20.7322358798126,20.798426061763,20.658691233201,20.658691233201,10839.6740854577,0.0,1.0
2016-04-13,28.592,28.7174,28.54,28.63,7849,21.0278853591913,21.1201103460422,20.9896421429532,21.0558323249037,10672.4287376765,0.0,1.0
2016-04-14,28.5701,28.6026,28.54,28.54,7156,21.0117790815833,21.0356810917321,20.9896421429532,20.9896421429532,9730.1439733486,0.0,1.0
2016-04-15,28.42,28.55,28.42,28.54,3917,20.9013885670193,20.9969966076144,20.9013885670193,20.9896421429532,5326.01648177843,0.0,1.0
2016-04-18,28.648,28.72,28.51,28.6561,2850,21.0690703612938,21.1220225068541,20.9675787489697,21.0750274776693,3875.19708273385,0.0,1.0
2016-04-19,29.03,29.03,28.88,28.88,11489,21.3500109113501,21.3500109113501,21.2396939414327,21.2396939414327,15621.8032573787,0.0,1.0
2016-04-20,28.87,28.9699,28.8128,28.91,10006,21.2323394767715,21.3058105787365,21.1902719389097,21.2617573354162,13605.3410560825,0.0,1.0
2016-04-21,28.66,28.7975,28.65,28.6701,1807,21.0778957188871,21.1790196079781,21.070541254226,21.0853237281949,2457.01092228074,0.0,1.0
2016-04-22,28.4499,28.54,28.3199,28.54,4361,20.9233784163562,20.9896421429532,20.8277703757611,20.9896421429532,5929.73139572011,0.0,1.0
2016-04-25,28.3222,28.52,28.25,28.52,55092,20.8294619026331,20.9749332136309,20.7763626677796,20.9749332136309,74909.5991866576,0.0,1.0
2016-04-26,28.46,28.58,28.3856,28.58,4075,20.9308064256639,21.0190600015979,20.8760892085849,21.0190600015979,5540.85196917211,0.0,1.0
2016-04-27,28.0704,28.27,28.0,28.27,4808,20.6442764824651,20.7910715971019,20.5925010512505,20.7910715971019,6537.52546448576,0.0,1.0
2016-04-28,28.2,28.3609,28.15,28.15,6148,20.7395903444737,20.8579236808718,20.7028180211679,20.7028180211679,8359.54795250801,0.0,1.0
2016-04-29,27.86,28.01,27.79,28.01,12210,20.4895385459943,20.5998555159117,20.4380572933661,20.5998555159117,16602.1601333966,0.0,1.0
2016-05-02,27.9301,27.9301,27.9301,27.9301,859,20.541093343269,20.541093343269,20.541093343269,20.541093343269,1167.99799791873,0.0,1.0
2016-05-03,27.64,27.93,27.64,27.93,1022,20.3277403234487,20.5410197986224,20.3277403234487,20.5410197986224,1389.63207668562,0.0,1.0
2016-05-04,27.1407,27.36,27.1407,27.36,726,19.960531902917,20.1218153129362,19.960531902917,20.1218153129362,987.15546739115,0.0,1.0
2016-05-05,27.0908,27.38,27.078,27.38,4146,19.9238331242578,20.1365242422586,19.9144194094915,20.1365242422586,5637.39196667178,0.0,1.0
2016-05-06,26.88,26.972,26.8533,26.9399,5325,19.7688010092005,19.8364620840832,19.7491645885552,19.8128542525209,7240.49981247643,0.0,1.0
2016-05-09,26.69,26.98,26.67,26.98,13007,19.6290661806384,19.8423456558121,19.6143572513161,19.8423456558121,17685.8555982875,0.0,1.0
2016-05-10,27.08,27.11,26.971,27.09,22562,19.9158903024237,19.9379536964072,19.8357266376171,19.9232447670849,30677.9637125058,0.0,1.0
2016-05-11,27.08,27.1553,27.08,27.1211,3812,19.9158903024237,19.9712694213223,19.9158903024237,19.9461171521811,5183.24606294087,0.0,1.0
2016-05-12,27.008,27.16,26.989,27.16,720,19.8629381568634,19.974726019713,19.8489646740072,19.974726019713,978.997157743289,0.0,1.0
2016-05-13,26.48,26.73,26.48,26.73,3790,19.4746224227541,19.6584840392831,19.4746224227541,19.6584840392831,5153.33226089871,0.0,1.0
2016-05-16,26.66,26.7118,26.582,26.582,1676,19.607002786655,19.6450989135998,19.5496379622979,19.5496379622979,2278.88782830243,0.0,1.0
2016-05-17,26.635,26.805,26.635,26.73,3523,19.5886166250021,19.7136425242418,19.5886166250021,19.6584840392831,4790.2874815689,0.0,1.0
2016-05-18,26.34,26.6092,26.31,26.49,4317,19.3716599174978,19.5696421061763,19.3495965235143,19.4819768874152,5869.90379163582,0.0,1.0
2016-05-19,26.1093,26.155,26.05,26.15,3560,19.2019924177648,19.2356023212663,19.1583804423242,19.2319250889358,4840.59705773073,0.0,1.0
2016-05-20,26.371,26.43,26.37,26.43,1873,19.3944587579474,19.4378500994483,19.3937233114813,19.4378500994483,2546.7523284072,0.0,1.0
2016-05-23,26.37,26.45,26.3469,26.3469,2842,19.3937233114813,19.4525590287706,19.376734498114,19.376734498114,3864.31933653671,0.0,1.0
2016-05-24,26.3311,26.3704,26.33,26.35,1067,19.3651144439494,19.3940174900677,19.3643054528367,19.379014382159,1450.81939904457,0.0,1.0
2016-05-25,26.6885,26.6885,26.521,26.6308,9592,19.6279630109393,19.6279630109393,19.5047757278648,19.5855277498444,13042.4176903801,0.0,1.0
2016-05-26,26.6101,26.72,26.6101,26.72,5000,19.5703040079958,19.6511295746219,19.5703040079958,19.6511295746219,6798.59137321729,0.0,1.0
2016-05-27,26.76,26.915,26.76,26.79,1589,19.6805474332666,19.7945416355146,19.6805474332666,19.7026108272501,2160.59233840845,0.0,1.0
2016-05-31,26.8926,26.8926,26.7601,26.87,1314,19.7780676346736,19.7780676346736,19.6806209779132,19.7614465445393,1786.6698128815,0.0,1.0
2016-06-01,26.75,26.79,26.75,26.79,9625,19.6731929686054,19.7026108272501,19.6731929686054,19.7026108272501,13087.2883934433,0.0,1.0
2016-06-02,26.8607,26.8607,26.7291,26.76,2067,19.7546068924045,19.7546068924045,19.6578221374636,19.6805474332666,2810.53767368803,0.0,1.0
2016-06-03,27.23,27.23,26.98,27.15,2452,20.0262072723411,20.0262072723411,19.8423456558121,19.9673715550519,3334.02920942577,0.0,1.0
2016-06-06,27.585,27.6,27.4316,27.5544,1307,20.2872907678124,20.2983224648041,20.1744732799101,20.2647861059492,1777.151784959,0.0,1.0
2016-06-07,27.8,27.87,27.6,27.6,6029,20.4454117580273,20.4968930106554,20.2983224648041,20.2983224648041,8197.74147782542,0.0,1.0
2016-06-08,27.8721,27.9509,27.87,27.9279,1473,20.4984374482343,20.5563906297642,20.4968930106554,20.5394753610436,2002.86501854981,0.0,1.0
2016-06-09,27.798,27.8399,27.74,27.74,5634,20.4439408650951,20.4747560720253,20.4012849700603,20.4012849700603,7660.65275934124,0.0,1.0
2016-06-10,27.41,27.54,27.3101,27.54,1184,20.158587636242,20.2541956768371,20.085116534277,20.2541956768371,1609.90643717786,0.0,1.0
2016-06-13,27.02,27.25,27.015,27.25,3455,19.8717635144568,20.0409162016635,19.8680862821262,20.0409162016635,4697.82663889314,0.0,1.0
2016-06-14,26.7699,26.82,26.73,26.82,871,19.6878283532811,19.7246742212335,19.6584840392831,19.7246742212335,1184.31461721446,0.0,1.0
2016-06-15,26.99,27.0917,26.93,26.95,1246,19.8497001204733,19.9244950260773,19.8055733325063,19.8202822618286,1694.20897020575,0.0,1.0
2016-06-16,26.8188,26.8188,26.4352,26.64,4039,19.7237916854742,19.7237916854742,19.4416744210721,19.5922938573326,5491.90211128494,0.0,1.0
2016-06-17,26.8109,26.8556,26.8109,26.8556,1261,19.7179816583919,19.7508561154273,19.7179816583919,19.7508561154273,1714.6047443254,0.0,1.0
2016-06-20,27.37,27.5,27.37,27.41,2235,20.1291697775974,20.2247778181925,20.1291697775974,20.158587636242,3038.97034382813,0.0,1.0
2016-06-21,27.3913,27.3913,27.2567,27.36,2411,20.1448347873257,20.1448347873257,20.0458436929864,20.1218153129362,3278.28076016538,0.0,1.0
2016-06-22,27.42,27.5527,27.4127,27.5527,4004,20.249856542687,20.3478563954666,20.244465443024,20.3478563954666,5421.75100196694,0.1141,1.0
2016-06-23,27.87,27.88,27.87,27.88,327,20.5821846041097,20.5895696721413,20.5821846041097,20.5895696721413,442.785359051744,0.0,1.0
2016-06-24,26.56,27.0417,26.5501,26.74,4255,19.6147406919682,19.9704794190511,19.6074294746169,19.7476719165373,5761.62600233998,0.0,1.0
2016-06-27,26.04,26.14,26.04,26.13,59513,19.2307171543242,19.3045678346404,19.2307171543242,19.2971827666088,80585.5812637508,0.0,1.0
2016-06-28,26.81,26.81,26.6469,26.71,4051,19.7993673927586,19.7993673927586,19.6789169331629,19.7255167124424,5485.39293430768,0.0,1.0
2016-06-29,27.3556,27.4099,27.25,27.25,8389,20.2022967045634,20.2423976239751,20.1243103861496,20.1243103861496,11359.4078809942,0.0,1.0
2016-06-30,27.52,27.52,27.4919,27.4919,696,20.3237072230032,20.3237072230032,20.3029551818344,20.3029551818344,942.442232110134,0.0,1.0
2016-07-01,27.8,27.8,27.722,27.75,1949,20.5304891278884,20.5304891278884,20.4728855972418,20.4935637877303,2639.10906664174,0.0,1.0
2016-07-05,27.56,27.63,27.51,27.63,17184,20.3532474951296,20.404942971351,20.3163221549716,20.404942971351,23268.5737307192,0.0,1.0
2016-07-06,27.4647,27.4647,27.2034,27.46,2097,20.2828677967884,20.2828677967884,20.0898959691223,20.2793968148135,2839.51344933182,0.0,1.0
2016-07-07,27.38,27.61,27.321,27.61,6647,20.2203162705606,20.3901728352877,20.1767443691741,20.3901728352877,9000.59413338515,0.0,1.0
2016-07-08,27.38,27.38,27.38,27.38,60,20.2203162705606,20.2203162705606,20.2203162705606,20.2203162705606,81.2450200094944,0.0,1.0
2016-07-11,28.08,28.17,27.9624,28.17,3308,20.7372710327736,20.8037366450581,20.6504226327218,20.8037366450581,4479.30876985679,0.0,1.0
2016-07-12,28.52,28.59,28.4,28.4,2781,21.0622140261646,21.1139095023859,20.9735932097853,20.9735932097853,3765.70667744007,0.0,1.0
2016-07-13,28.48,28.4936,28.43,28.43,873,21.0326737540382,21.0427174465612,20.9957484138801,20.9957484138801,1182.11504113814,0.0,1.0
2016-07-14,28.88,28.88,28.86,28.86,455,21.3280764753028,21.3280764753028,21.3133063392395,21.3133063392395,616.108068405331,0.0,1.0
2016-07-15,28.79,28.9,28.76,28.9,3765,21.2616108630182,21.342846611366,21.2394556589234,21.342846611366,5098.12500559578,0.0,1.0
2016-07-18,28.9499,28.9499,28.76,28.76,3591,21.3796981008438,21.3796981008438,21.2394556589234,21.2394556589234,4862.51444756823,0.0,1.0
2016-07-19,28.68,28.68,28.6357,28.6357,4105,21.1803751146705,21.1803751146705,21.1476592632904,21.1476592632904,5558.51345231624,0.0,1.0
2016-07-20,28.8071,28.8071,28.658,28.658,1226,21.2742393293523,21.2742393293523,21.1641279650009,21.1641279650009,1660.10657552734,0.0,1.0
2016-07-21,28.72,28.85,28.71,28.82,12750,21.2099153867969,21.3059212712079,21.2025303187653,21.2837660671131,17264.5667520176,0.0,1.0
2016-07-22,28.92,28.937,28.907,28.907,1633,21.3576167474292,21.370171363083,21.3480161589881,21.3480161589881,2211.21862792507,0.0,1.0
2016-07-25,28.768,28.8547,28.768,28.78,3574,21.2453637133487,21.3093922531828,21.2453637133487,21.2542257949866,4839.49502523221,0.0,1.0
2016-07-26,29.16,29.1833,29.09,29.09,2191,21.534858380188,21.5520655887016,21.4831629039667,21.4831629039667,2966.79731401337,0.0,1.0
2016-07-27,29.2104,29.3266,29.166,29.31,2038,21.5720791230673,21.6578936135947,21.5392894210069,21.6456344006622,2759.62251298916,0.0,1.0
2016-07-28,29.37,29.44,29.35,29.35,34784,21.6899448088519,21.7416402850732,21.6751746727887,21.6751746727887,47100.4462668375,0.0,1.0
2016-07-29,29.726,29.726,29.7097,29.7097,1536,21.9528532307774,21.9528532307774,21.9408155698858,21.9408155698858,2079.87251224305,0.0,1.0
2016-08-01,29.74,30.02,29.64,29.64,45482,21.9631923260216,22.1699742309068,21.8893416457055,21.8893416457055,61586.4333345304,0.0,1.0
2016-08-02,29.58,29.67,29.46,29.67,15171,21.8450312375158,21.9114968498003,21.7564104211364,21.9114968498003,20542.8033094006,0.0,1.0
2016-08-03,29.32,29.45,29.2501,29.45,8053,21.6530194686938,21.7490253531048,21.6013978431528,21.7490253531048,10904.435768941,0.0,1.0
2016-08-04,29.5724,29.61,29.34,29.34,2371,21.8394185858118,21.8671864416106,21.667789604757,21.667789604757,3210.53237404185,0.0,1.0
2016-08-05,29.87,29.88,29.7196,29.7777,7859,22.0591982104326,22.0665832784642,21.9481267872371,21.9910340325008,10641.7435375769,0.0,1.0
2016-08-08,29.93,30.09,29.841,29.9322,14917,22.1035086186223,22.2216697071281,22.0377815131409,22.1051333335893,20198.8660580271,0.0,1.0
2016-08-09,30.14,30.23,30.0977,30.19,5040,22.2585950472862,22.3250606595707,22.2273562095125,22.2955203874443,6824.58168079753,0.0,1.0
2016-08-10,30.09,30.41,30.088,30.41,3104,22.2216697071281,22.4579918841398,22.2201926935218,22.4579918841398,4203.07570182451,0.0,1.0
2016-08-11,30.3209,30.35,30.135,30.31,2235,22.3921909279781,22.4136814759501,22.2549025132704,22.3841412038236,3026.37699535367,0.0,1.0
2016-08-12,30.07,30.2199,30.041,30.1992,1398,22.2068995710649,22.3176017408588,22.1854828737732,22.3023146500334,1893.00896622122,0.0,1.0
2016-08-15,30.25,30.2994,30.2177,30.2601,5857,22.339830795634,22.3763130317101,22.3159770258918,22.3472897143459,7930.86803659346,0.0,1.0
2016-08-16,30.16,30.16,30.0946,30.1074,1114,22.2733651833494,22.2733651833494,22.2250668384227,22.2345197255031,1508.44920484295,0.0,1.0
2016-08-17,29.9467,29.99,29.77,29.99,3997,22.1158416822351,22.147819026812,21.9853475301165,22.147819026812,5412.27241629915,0.0,1.0
2016-08-18,30.13,30.18,30.0401,30.1152,5430,22.2512099792546,22.2881353194127,22.1848182176504,22.2402800785678,7352.67431085924,0.0,1.0
2016-08-19,29.882,29.98,29.8601,29.98,3349,22.0680602920705,22.1404339587804,22.0518869930813,22.1404339587804,4534.82620019662,0.0,1.0
2016-08-22,29.7349,29.7349,29.6801,29.7345,5019,21.9594259413255,21.9594259413255,21.9189557685122,21.9591305386042,6796.1459237942,0.0,1.0
2016-08-23,29.942,30.0432,29.942,30.006,4090,22.1123707002602,22.1871075887402,22.1123707002602,22.1596351356626,5538.20219731388,0.0,1.0
2016-08-24,29.8515,29.9099,29.8515,29.9,2954,22.0455358345741,22.0886646318787,22.0455358345741,22.0813534145274,3999.96315180078,0.0,1.0
2016-08-25,29.899,29.899,29.8566,29.8566,2604,22.0806149077243,22.0806149077243,22.0493022192702,22.0493022192702,3526.03386841205,0.0,1.0
2016-08-26,29.67,30.07,29.6082,29.87,3289,21.9114968498003,22.2068995710649,21.8658571293649,22.0591982104326,4453.58118018712,0.0,1.0
2016-08-29,29.66,29.718,29.57,29.57,18698,21.9041117817687,21.9469451763521,21.8376461694842,21.8376461694842,25318.6564022921,0.0,1.0
2016-08-30,29.66,29.79,29.5901,29.7728,7808,21.9041117817687,22.0001176661797,21.8524901562277,21.9874153491653,10572.6852705689,0.0,1.0
2016-08-31,29.4496,29.47,29.4001,29.4001,1230,21.7487299503835,21.763795489168,21.712173863627,21.712173863627,1665.52291019464,0.0,1.0
2016-09-01,29.67,29.67,29.5753,29.5753,1167,21.9114968498003,21.9114968498003,21.8415602555409,21.8415602555409,1580.21563918467,0.0,1.0
2016-09-02,29.784,29.9038,29.78,29.9038,6850,21.9956866253607,22.0841597403795,21.9927325981481,22.0841597403795,9275.47311775062,0.0,1.0
2016-09-06,30.5999,30.5999,30.27,30.27,8494,22.5982343260602,22.5982343260602,22.3546009316972,22.3546009316972,11501.5866660107,0.0,1.0
2016-09-07,30.513,30.5868,30.504,30.5868,2067,22.5340580848654,22.5885598869387,22.527411523637,22.5885598869387,2798.89093932708,0.0,1.0
2016-09-08,30.34,30.468,30.34,30.44,1902,22.4062964079185,22.5008252787232,22.4062964079185,22.4801470882346,2575.46713430097,0.0,1.0
2016-09-09,29.82,30.0698,29.73,30.0698,4535,22.0222728702745,22.2067518697043,21.95580725799,22.2067518697043,6140.76942905096,0.0,1.0
2016-09-12,29.83,29.84,29.5755,29.6,3612,22.0296579383061,22.0370430063378,21.8417079569016,21.859801373579,4890.95020457157,0.0,1.0
2016-09-13,28.91,29.2,28.79,29.2,4655,21.3502316793976,21.5643986523144,21.2616108630182,21.5643986523144,6303.25946906994,0.0,1.0
2016-09-14,28.985,29.2005,28.85,28.85,2636,21.4056196896347,21.564767905716,21.3059212712079,21.3059212712079,3569.36454575046,0.0,1.0
2016-09-15,29.37,29.39,28.99,28.99,20362,21.6899448088519,21.7047149449151,21.4093122236505,21.4093122236505,27571.8516238887,0.0,1.0
2016-09-16,29.225,29.225,29.05,29.14,4223,21.5828613223935,21.5828613223935,21.4536226318402,21.5200882441247,5718.29532500157,0.0,1.0
2016-09-19,29.53,29.69,29.53,29.58,5387,21.8081058973577,21.9262669858635,21.8081058973577,21.8450312375158,7294.44871318578,0.0,1.0
2016-09-20,29.69,29.7982,29.69,29.7273,722,21.9262669858635,22.0061734219656,21.9262669858635,21.9538132896215,977.648407447585,0.0,1.0
2016-09-21,30.03,30.03,29.645,29.645,1376,22.2675309796045,22.2675309796045,21.9820498131993,21.9820498131993,1855.67407710569,0.1221,1.0
2016-09-22,30.255,30.4472,30.195,30.33,6038,22.4343706223088,22.5768887526544,22.389880050921,22.4899838365436,8142.84889357862,0.0,1.0
2016-09-23,30.12,30.2328,30.11,30.21,1748,22.3342668366862,22.4179091108953,22.3268517414549,22.4010026937679,2357.35340609066,0.0,1.0
2016-09-26,29.909,29.98,29.9,29.9,2583,22.1778083273057,22.2304555034479,22.1711347415975,22.1711347415975,3483.43469561338,0.0,1.0
2016-09-27,30.27,30.27,30.15,30.18,1937,22.4454932651557,22.4454932651557,22.3565121223801,22.378757408074,2612.23887162336,0.0,1.0
2016-09-28,30.3867,30.3867,30.36,30.36,1064,22.5320274265051,22.5320274265051,22.5122291222375,22.5122291222375,1434.91076892475,0.0,1.0
2016-09-29,30.12,30.2509,30.12,30.15,7389,22.3342668366862,22.4313304332639,22.3342668366862,22.3565121223801,9964.80796201598,0.0,1.0
2016-09-30,30.2667,30.2667,30.0201,30.12,4147,22.4430462837294,22.4430462837294,22.2601900353255,22.3342668366862,5592.64563790503,0.0,1.0
2016-10-03,30.27,30.379,30.07,30.0848,78176,22.4454932651557,22.5263178031769,22.2971913605297,22.308165701472,105428.180706261,0.0,1.0
2016-10-04,30.04,30.31,29.77,30.31,43188,22.2749460748358,22.475153646081,22.0747385035906,22.475153646081,58243.3517747389,0.0,1.0
2016-10-05,30.25,30.28,29.99,30.24,45899,22.4306630746931,22.452908360387,22.2378705986792,22.4232479794618,61899.4073147344,0.0,1.0
2016-10-06,30.08,30.116,29.69,30.0,36872,22.304606455761,22.3313007985937,22.0154177417401,22.2452856939105,49725.5919847683,0.0,1.0
2016-10-07,29.96,29.96,29.7169,29.89,11905,22.2156253129853,22.2156253129853,22.0353643479123,22.1637196463662,16055.0871278658,0.0,1.0
2016-10-10,30.1541,30.24,29.99,29.99,50287,22.3595523114249,22.4232479794618,22.2378705986792,22.2378705986792,67817.0656362022,0.0,1.0
2016-10-11,29.55,29.6099,29.4145,29.5209,8129,21.9116064085019,21.9560228289374,21.8111318681177,21.8900284813788,10962.772218599,0.0,1.0
2016-10-12,29.44,29.45,29.32,29.32,23967,21.8300403609575,21.8374554561888,21.7410592181819,21.7410592181819,32321.9045101688,0.0,1.0
2016-10-13,29.33,29.39,29.01,29.0899,16420,21.7484743134132,21.792964884801,21.5111912660115,21.5704378769096,22144.0176933689,0.0,1.0
2016-10-14,29.21,29.505,29.19,29.5039,4082,21.6594931706376,21.878238479961,21.644662980175,21.8774228194856,5504.98661536733,0.0,1.0
2016-10-17,29.21,29.239,29.1738,29.18,10717,21.6594931706376,21.6809969468083,21.6326505259002,21.6372478849437,14452.949915946,0.0,1.0
2016-10-18,29.65,29.7911,29.61,29.74,13586,21.9857573608149,22.0903843545286,21.9560969798897,22.0524932178967,18322.0843107253,0.0,1.0
2016-10-19,29.73,29.75,29.722,29.7469,3104,22.0450781226653,22.059908313128,22.0391460464803,22.0576096336063,4186.0554762617,0.0,1.0
2016-10-20,29.38,29.52,29.34,29.52,13261,21.7855497895697,21.889361122808,21.7558894086445,21.889361122808,17883.7891980368,0.0,1.0
2016-10-21,29.3499,29.3499,29.23,29.23,2634,21.7632303529235,21.7632303529235,21.6743233611002,21.6743233611002,3552.21331329681,0.0,1.0
2016-10-24,29.29,29.34,29.29,29.3397,4122,21.718813932488,21.7558894086445,21.718813932488,21.7556669557876,5558.93062923668,0.0,1.0
2016-10-25,29.4727,29.51,29.46,29.51,1722,21.8542877223639,21.8819460275767,21.8448705514202,21.8819460275767,2322.28979707559,0.0,1.0
2016-10-26,29.06,29.16,29.05,29.16,2589,21.548266742168,21.622417694481,21.5408516469367,21.622417694481,3491.52629769379,0.0,1.0
2016-10-27,28.73,29.05,28.72,29.05,5855,21.303568599535,21.5408516469367,21.2961535043037,21.5408516469367,7896.05503012635,0.0,1.0
2016-10-28,28.6,28.8,28.5918,28.8,15907,21.2071723615281,21.3554742661541,21.2010919834384,21.3554742661541,21452.1857154944,0.0,1.0
2016-10-31,28.72,28.78,28.67,28.74,10256,21.2961535043037,21.3406440756915,21.2590780281472,21.3109836947663,13831.2451561018,0.0,1.0
2016-11-01,28.6,28.7297,28.518,28.7297,3927,21.2071723615281,21.3033461466781,21.1463685806314,21.3033461466781,5295.95356162359,0.0,1.0
2016-11-02,28.39,28.47,28.37,28.47,1233,21.0514553616707,21.1107761235211,21.0366251712081,21.1107761235211,1662.82422752276,0.0,1.0
2016-11-03,28.4,28.53,28.4,28.53,6675,21.058870456902,21.1552666949089,21.058870456902,21.1552666949089,9001.90731444805,0.0,1.0
2016-11-04,28.2732,28.2732,28.208,28.208,1760,20.9648470493691,20.9648470493691,20.916500628461,20.916500628461,2373.53661025147,0.0,1.0
2016-11-07,28.64,28.68,28.57,28.61,12141,21.2368327424533,21.2664931233785,21.1849270758341,21.2145874567594,16373.3568096949,0.0,1.0
2016-11-08,28.8406,29.1763,28.5972,28.5972,19168,21.3855795527932,21.6345042997081,21.2050961348633,21.2050961348633,25849.9714461933,0.0,1.0
2016-11-09,28.27,28.5,28.1523,28.5,8062,20.962474218895,21.133021409215,20.8751985480226,21.133021409215,10872.4159953678,0.0,1.0
2016-11-10,27.96,28.17,27.89,28.1226,6694,20.7326062667246,20.888323266582,20.6807006001055,20.8531757151856,9027.53072103601,0.0,1.0
2016-11-11,27.5246,27.54,27.5246,27.54,652,20.4097530203537,20.4211722670099,20.4097530203537,20.4211722670099,879.28742607043,0.0,1.0
2016-11-14,27.488,27.52,27.374,27.49,37351,20.3826137718071,20.4063420765473,20.2980816861702,20.3840967908534,50371.5715508538,0.0,1.0
2016-11-15,27.7193,27.7193,27.5716,27.61,5455,20.5541249245071,20.5541249245071,20.4446039679408,20.473077933629,7356.61489143285,0.0,1.0
2016-11-16,27.4221,27.47,27.39,27.47,4806,20.3337482942328,20.3692666003908,20.3099458385403,20.3692666003908,6481.3732664026,0.0,1.0
2016-11-17,27.4,27.58,27.4,27.58,2579,20.3173609337716,20.4508326479351,20.3173609337716,20.4508326479351,3478.04029422645,0.0,1.0
2016-11-18,27.298,27.38,27.268,27.38,5532,20.2417269624123,20.302530743309,20.2194816767184,20.302530743309,7460.45711813134,0.0,1.0
2016-11-21,27.49,27.49,27.2451,27.36,16856,20.3840967908534,20.3840967908534,20.2025011086387,20.2877005528464,22732.0074445447,0.0,1.0
2016-11-22,27.86,27.86,27.6314,27.79,6590,20.6584553144116,20.6584553144116,20.488946237424,20.6065496477925,8887.27628497568,0.0,1.0
2016-11-23,27.82,27.929,27.8096,27.929,15020,20.6287949334864,20.7096194715076,20.6210832344458,20.7096194715076,20255.9772079415,0.0,1.0
2016-11-25,27.7651,27.8,27.7285,27.7285,3582,20.5880860606665,20.6139647430238,20.56094681212,20.56094681212,4830.68644200044,0.0,1.0
2016-11-28,27.75,27.79,27.75,27.7764,3894,20.5768892668673,20.6065496477925,20.5768892668673,20.5964651182779,5251.44975018137,0.0,1.0
2016-11-29,27.821,27.88,27.69,27.69,4884,20.6295364430095,20.6732855048742,20.5323986954794,20.5323986954794,6586.56409344784,0.0,1.0
2016-11-30,27.67,27.82,27.63,27.82,14684,20.5175685050168,20.6287949334864,20.4879081240916,20.6287949334864,19802.847491439,0.0,1.0
2016-12-01,27.7108,27.834,27.63,27.6738,42727,20.5478220935605,20.6391760668102,20.4879081240916,20.5203862412047,57621.6470148948,0.0,1.0
2016-12-02,27.7,27.77,27.6103,27.6103,18816,20.5398137907107,20.5917194573299,20.4733003864859,20.4733003864859,25375.2641241431,0.0,1.0
2016-12-05,27.7641,27.8277,27.7566,27.8277,2553,20.5873445511434,20.6345045568145,20.5817832297199,20.6345045568145,3442.97668521137,0.0,1.0
2016-12-06,27.9071,27.9227,27.83,27.83,1457,20.693380412951,20.7049479615119,20.6362100287177,20.6362100287177,1964.91070519114,0.0,1.0
2016-12-07,28.34,28.34,28.0964,28.0999,3772,21.0143798855142,21.0143798855142,20.8337481656796,20.8363434490106,5086.92050787985,0.0,1.0
2016-12-08,28.466,28.466,28.37,28.37,612,21.1078100854286,21.1078100854286,21.0366251712081,21.0366251712081,825.34341220108,0.0,1.0
2016-12-09,28.3098,28.3625,28.3,28.32,1345,20.9919862979156,21.0310638497846,20.9847195045889,20.9995496950516,1813.86746635695,0.0,1.0
2016-12-12,28.3,28.3,28.1601,28.1601,39744,20.9847195045889,20.9847195045889,20.880982322303,20.880982322303,53598.7721805879,0.0,1.0
2016-12-13,28.478,28.478,28.3731,28.3731,1608,21.1167081997061,21.1167081997061,21.0389238507298,21.0389238507298,2168.54935754794,0.0,1.0
2016-12-14,27.74,28.36,27.74,28.36,6303,20.5694741716359,21.0292100759768,20.5694741716359,21.0292100759768,8500.22798546311,0.0,1.0
2016-12-15,27.72,27.82,27.7,27.7,4457,20.5546439811733,20.6287949334864,20.5398137907107,20.5398137907107,6010.71174539252,0.0,1.0
2016-12-16,27.558,27.7084,27.558,27.7084,894,20.4345194384262,20.546042470705,20.4345194384262,20.546042470705,1205.64870998001,0.0,1.0
2016-12-19,27.5,27.57,27.4,27.4,20517,20.3915118860847,20.4434175527038,20.3173609337716,20.3173609337716,27669.2333139371,0.0,1.0
2016-12-20,27.5108,27.58,27.4801,27.524,10207,20.3995201889345,20.4508326479351,20.3767558465744,20.4093081146398,13765.1637391118,0.0,1.0
2016-12-21,27.28,27.35,27.234,27.35,16700,20.4322207589045,20.4846494778607,20.3977676007333,20.4846494778607,22296.9399839446,0.2749,1.0
2016-12-22,27.16,27.16,27.14,27.14,10398,20.3423429549797,20.3423429549797,20.3273633209923,20.3273633209923,13882.8492187458,0.0,1.0
2016-12-23,27.12,27.4363,27.0,27.4363,8511,20.3123836870048,20.5492865985166,20.22250588308,20.5492865985166,11363.4285151708,0.0,1.0
2016-12-27,27.16,27.2263,27.1,27.1,3089,20.3423429549797,20.3920004416482,20.2974040530173,20.2974040530173,4124.26632397633,0.0,1.0
2016-12-28,27.12,27.175,26.99,27.16,13278,20.3123836870048,20.3535776804703,20.2150160660863,20.3423429549797,17728.0700063961,0.0,1.0
2016-12-29,27.253,27.28,27.11,27.11,10723,20.4119982530214,20.4322207589045,20.3048938700111,20.3048938700111,14316.7717034633,0.0,1.0
2016-12-30,27.179,27.48,27.1224,27.4391,11228,20.3565736072678,20.5820170987792,20.3141812430833,20.5513837472748,14991.020487409,0.0,1.0
2017-01-03,27.57,27.78,27.52,27.6973,37158,20.6494254517228,20.8067116085912,20.6119763667541,20.744770822053,49611.35903733,0.0,1.0
2017-01-04,27.79,27.8,27.74,27.777,39683,20.8142014255849,20.8216912425787,20.7767523406163,20.8044646634931,52982.6029570582,0.0,1.0
2017-01-05,28.17,28.22,27.81,27.81,17481,21.0988144713468,21.1362635563155,20.8291810595724,20.8291810595724,23339.6890933733,0.0,1.0
2017-01-06,27.96,28.07,27.92,28.07,4619,20.9415283144784,21.0239163014095,20.9115690465035,21.0239163014095,6167.03986741556,0.0,1.0
2017-01-09,27.9462,28.05,27.9072,27.921,122314,20.931192367027,21.008936667422,20.9019820807515,20.9123180282028,163307.060909952,0.0,1.0
2017-01-10,28.1599,28.2416,28.1084,28.14,4619,21.0912497561831,21.1524415610219,21.0526771986654,21.0763450203656,6167.03986741557,0.0,1.0
2017-01-11,28.6546,28.6546,28.3,28.3,2898,21.4617710028631,21.4617710028631,21.1961820922653,21.1961820922653,3869.25341757313,0.0,1.0
2017-01-12,28.69,28.71,28.6641,28.71,1441,21.4882849550209,21.5032645890084,21.4688863290072,21.5032645890084,1923.94553993198,0.0,1.0
2017-01-13,28.67,28.67,28.6,28.6,1189,21.4733053210335,21.4733053210335,21.4208766020773,21.4208766020773,1587.48872101258,0.0,1.0
2017-01-17,28.93,28.97,28.77,28.97,7584,21.6680405628705,21.6979998308455,21.5482034909708,21.6979998308455,10125.7480741458,0.0,1.0
2017-01-18,28.65,28.85,28.65,28.84,3831,21.458325687046,21.6081220269207,21.458325687046,21.6006322099269,5114.94473523901,0.0,1.0
2017-01-19,28.58,28.6992,28.58,28.6992,3300,21.4058969680899,21.4951755866552,21.4058969680899,21.4951755866552,4405.98215251598,0.0,1.0
2017-01-20,28.5948,28.5948,28.5414,28.5899,4885,21.4169818972406,21.4169818972406,21.376986274494,21.4133118869137,6522.18873183048,0.0,1.0
2017-01-23,28.6446,28.7111,28.6446,28.7111,2032,21.4542811858694,21.5040884688777,21.4542811858694,21.5040884688777,2713.01688906439,0.0,1.0
2017-01-24,29.0108,29.0443,28.86,28.86,2633,21.7285582841799,21.7536491711089,21.6156118439144,21.6156118439144,3515.43969926503,0.0,1.0
2017-01-25,29.1,29.1,28.893,28.9,7148,21.795367451764,21.795367451764,21.6403282399937,21.6455711118893,9543.62437157099,0.0,1.0
2017-01-26,28.9503,29.0011,28.9033,29.0011,3052,21.6832448913678,21.721293161696,21.6480427514973,21.721293161696,4074.86591802388,0.0,1.0
2017-01-27,29.02,29.036,28.9745,29.0242,4821,21.7354489158141,21.7474326230041,21.7013702484926,21.7385946389515,6436.73938099382,0.0,1.0
2017-01-30,28.86,28.86,28.74,28.76,4768,21.6156118439144,21.6156118439144,21.5257340399896,21.5407136739771,6365.97663733219,0.0,1.0
2017-01-31,28.997,29.06,28.88,28.903,16557,21.7182223367285,21.7654081837891,21.6305914779019,21.6478180569874,22106.0140906689,0.0,1.0
2017-02-01,29.1275,29.1308,29.05,29.0601,5819,21.8159644484968,21.8184360881047,21.7579183667953,21.765483081959,7769.21519560318,0.0,1.0
2017-02-02,29.525,29.525,29.37,29.37,738,22.1136846739976,22.1136846739976,21.9975925105948,21.9975925105948,985.337826835396,0.0,1.0
2017-02-03,29.4999,29.61,29.4999,29.57,2939,22.0948852333434,22.1773481184444,22.0948852333434,22.1473888504695,3923.99440795287,0.0,1.0
2017-02-06,29.4314,29.4314,29.3801,29.43,4731,22.0435799869363,22.0435799869363,22.0051572257585,22.0425314125572,6316.57623137974,0.0,1.0
2017-02-07,29.489,29.489,29.391,29.391,2412,22.0867213328202,22.0867213328202,22.0133211262816,22.0133211262816,3220.37240965714,0.0,1.0
2017-02-08,29.489,29.489,29.489,29.489,172,22.0867213328202,22.0867213328202,22.0867213328202,22.0867213328202,229.645130373561,0.0,1.0
2017-02-09,29.605,29.6399,29.56,29.56,2566,22.1736032099475,22.1997426712556,22.1398990334757,22.1398990334757,3425.98491010789,0.0,1.0
2017-02-10,29.775,29.775,29.601,29.601,3651,22.300930098841,22.300930098841,22.17060728315,22.17060728315,4874.61843601087,0.0,1.0
2017-02-13,29.91,29.91,29.7362,29.7362,2507,22.4020426282564,22.4020426282564,22.2718696089053,22.2718696089053,3347.21128980533,0.0,1.0
2017-02-14,29.831,30.0199,29.8096,30.0199,5157,22.3428730740059,22.4843557170175,22.3268448656393,22.4843557170175,6885.34847288635,0.0,1.0
2017-02-15,30.2149,30.2149,29.99,29.99,3609,22.6304071483953,22.6304071483953,22.4619611642063,22.4619611642063,4818.54229952431,0.0,1.0
2017-02-16,30.13,30.1471,30.09,30.14,1538,22.5668186021185,22.5796261891778,22.5368593341436,22.5743084191123,2053.45471229382,0.0,1.0
2017-02-17,29.925,29.99,29.8702,29.9763,7256,22.413277353747,22.4619611642063,22.3722331566213,22.4517001149248,9687.82015110788,0.0,1.0
2017-02-21,30.38,30.38,30.03,30.03,6325,22.7540640269618,22.7540640269618,22.4919204321812,22.4919204321812,8444.79912565566,0.0,1.0
2017-02-22,30.59,30.59,30.3119,30.349,3877,22.9113501838303,22.9113501838303,22.7030583732345,22.7308455942813,5176.36145615286,0.0,1.0
2017-02-23,30.6256,30.7959,30.6256,30.7959,4936,22.9380139323279,23.0655655157312,22.9380139323279,23.0655655157312,6590.28118327847,0.0,1.0
2017-02-24,30.3594,30.439,30.17,30.23,10063,22.7386350039548,22.7982539472249,22.5967778700935,22.6417167720559,13435.5752729601,0.0,1.0
2017-02-27,30.2941,30.37,30.2,30.2,5678,22.6897264989857,22.7465742099681,22.6192473210747,22.6192473210747,7580.95959454114,0.0,1.0
2017-02-28,30.14,30.379,30.14,30.2601,5913,22.5743084191123,22.7533150452625,22.5743084191123,22.664261121207,7894.71892964454,0.0,1.0
2017-03-01,30.56,30.804,30.371,30.804,2885,22.888880732849,23.0716322674961,22.7473231916675,23.0716322674961,3851.89651818444,0.0,1.0
2017-03-02,29.93,30.2699,29.93,30.21,12879,22.4170222622439,22.6716011418608,22.4170222622439,22.6267371380684,17195.3467097737,0.0,1.0
2017-03-03,30.0,30.029,29.76,29.771,6168,22.4694509812,22.4911714504818,22.2896953733504,22.2979341720435,8235.18118688442,0.0,1.0
2017-03-06,29.9846,30.0592,29.95,29.95,5925,22.4579166630296,22.5137906978029,22.4320018962313,22.4320018962313,7910.74068292645,0.0,1.0
2017-03-07,30.1315,30.1315,30.03,30.03,3064,22.5679420746676,22.5679420746676,22.4919204321812,22.4919204321812,4090.88767130575,0.0,1.0
2017-03-08,30.1,30.1455,30.0811,30.0811,3255,22.5443491511373,22.5784278184588,22.5301933970192,22.5301933970192,4345.90057770896,0.0,1.0
2017-03-09,29.7399,29.89,29.7399,29.89,2711,22.274640841193,22.3870629942689,22.274640841193,22.3870629942689,3619.58109559722,0.0,1.0
2017-03-10,30.169,30.169,29.9901,30.03,2496,22.5960288883941,22.5960288883941,22.4620360623762,22.4919204321812,3332.52468263027,0.0,1.0
2017-03-13,30.33,30.34,30.2937,30.2937,12199,22.7166149419932,22.7241047589869,22.6894269063059,22.6894269063059,16287.4473571341,0.0,1.0
2017-03-14,30.2,30.21,30.1672,30.21,4163,22.6192473210747,22.6267371380684,22.5946807213352,22.6267371380684,5558.21324270425,0.0,1.0
2017-03-15,30.7837,30.7837,30.321,30.4022,1061,23.0564279389989,23.0564279389989,22.7098741066988,22.7706914206879,1416.59001933923,0.0,1.0
2017-03-16,31.2,31.2,31.116,31.195,1293,23.368229020448,23.368229020448,23.3053145577006,23.3644841119511,1726.34391612217,0.0,1.0
2017-03-17,31.08,31.1499,30.764,30.764,1624,23.2783512165232,23.3307050373094,23.0416729995212,23.0416729995212,2168.27727748059,0.0,1.0
2017-03-20,31.32,31.3294,31.2694,31.2694,2915,23.4581068243728,23.4651472523469,23.4202083503845,23.4202083503845,3891.95090138912,0.0,1.0
2017-03-21,31.25,31.4,31.182,31.4,2077,23.4056781054167,23.5180253603226,23.3547473498593,23.5180253603226,2773.09846387142,0.0,1.0
2017-03-22,31.066,31.1783,30.9,30.9,3010,23.267865472732,23.3519761175716,23.143534510636,23.143534510636,4018.7897815373,0.0,1.0
2017-03-23,30.8732,31.19,30.77,30.9652,24334,23.2526611442347,23.4912643033012,23.1749343575691,23.3219524656808,32308.923444931,0.1725,1.0
2017-03-24,31.08,31.16,30.97,30.97,45596,23.4084159841809,23.4686693071775,23.3255676650606,23.3255676650606,60539.0676993127,0.0,1.0
2017-03-27,30.98,30.99,30.7,30.7,2372,23.3330993304352,23.3406309958097,23.122212699947,23.122212699947,3149.36986978615,0.0,1.0
2017-03-28,31.12,31.175,31.0,31.0041,3270,23.4385426456792,23.4799668052394,23.3481626611843,23.3512506439879,4341.66925556523,0.0,1.0
2017-03-29,31.1458,31.1779,31.0776,31.0776,709,23.4579743423456,23.482150988198,23.406608384491,23.406608384491,941.358869173013,0.0,1.0
2017-03-30,31.2599,31.31,30.9138,30.9138,3169,23.5439106442695,23.5816442877961,23.2832397056555,23.2832397056555,4207.56876785512,0.0,1.0
2017-03-31,31.15,31.15,31.1,31.1,3246,23.4611376418029,23.4611376418029,23.4234793149301,23.4234793149301,4309.80379313907,0.0,1.0
2017-04-03,30.98,31.3737,30.8915,31.3737,12681,23.3330993304352,23.6296209962322,23.2664440918702,23.6296209962322,16836.9137094259,0.0,1.0
2017-04-04,30.9201,31.07,30.87,30.87,8703,23.2879846548414,23.4008843188063,23.2502510113148,23.2502510113148,11555.2133122888,0.0,1.0
2017-04-05,30.95,31.0259,30.95,31.0259,28684,23.3105043343114,23.3676696745045,23.3105043343114,23.3676696745045,38084.5385096738,0.0,1.0
2017-04-06,30.99,31.1799,30.74,31.0292,12970,23.3406309958097,23.4836573212729,23.1523393614453,23.3701551240781,17220.626986141,0.0,1.0
2017-04-07,30.58,30.83,30.53,30.82,164121,23.0318327154521,23.2201243498165,22.9941743885792,23.2125926844419,217907.981618539,0.0,1.0
2017-04-10,30.4247,30.544,30.28,30.544,5166,22.914865952185,23.0047187201037,22.8058827542149,23.0047187201037,6859.0407872324,0.0,1.0
2017-04-11,30.3255,30.38,30.1501,30.38,9277,22.8401518316692,22.8811994079606,22.7080464209991,22.8811994079606,12317.3289553146,0.0,1.0
2017-04-12,30.44,30.61,30.4,30.61,6998,22.9263894002081,23.0544277115759,22.8962627387098,23.0544277115759,9291.4377524298,0.0,1.0
2017-04-13,30.606,30.6404,30.5582,30.5626,7834,23.051415045426,23.0773239743146,23.0154136849355,23.0187276177004,10401.4180269413,0.0,1.0
2017-04-17,30.72,30.7336,30.5458,30.72,5496,23.1372760306962,23.1475190956056,23.0060744198711,23.1372760306962,7297.1908955922,0.0,1.0
2017-04-18,30.18,30.32,30.164,30.32,2174,22.7305661004691,22.8360094157132,22.7185154358698,22.8360094157132,2886.47980477028,0.0,1.0
2017-04-19,30.0521,30.29,30.0521,30.25,1710,22.6342361003283,22.8134144195894,22.6342361003283,22.7832877580911,2270.41419786439,0.0,1.0
2017-04-20,30.2691,30.3299,30.2112,30.2314,2296,22.7976732389566,22.843465764434,22.7540648964378,22.7692788604944,3048.46257210329,0.0,1.0
2017-04-21,30.448,30.49,30.4259,30.4259,3448,22.9324147325077,22.9640477270809,22.9157697520299,22.9157697520299,4578.00476855931,0.0,1.0
2017-04-24,30.6563,30.6563,30.6007,30.6007,622,23.0892993222601,23.0892993222601,23.0474232627775,23.0474232627775,825.846567878159,0.0,1.0
2017-04-25,30.9,30.98,30.86,30.8906,4317,23.2728460074385,23.3330993304352,23.2427193459402,23.2657662419864,5731.80005390677,0.0,1.0
2017-04-26,31.05,31.05,30.9536,30.965,20566,23.3858209880572,23.3858209880572,23.3132157338463,23.3218018323733,27306.0458440228,0.0,1.0
2017-04-27,30.7012,30.827,30.69,30.7072,1642,23.123116499792,23.2178648502041,23.1146810345725,23.1276354990167,2180.12872099025,0.0,1.0
2017-04-28,30.7201,30.7201,30.7201,30.7201,591,23.1373513473499,23.1373513473499,23.1373513473499,23.1373513473499,784.68701224436,0.0,1.0
2017-05-01,30.9236,30.97,30.72,30.72,6653,23.2906207377225,23.3255676650606,23.1372760306962,23.1372760306962,8833.37173005368,0.0,1.0
2017-05-02,31.24,31.24,31.03,31.03,16151,23.5289226301741,23.5289226301741,23.370757657308,23.370757657308,21444.1284852092,0.0,1.0
2017-05-03,31.0113,31.15,30.96,30.96,3349,23.3566734430576,23.4611376418029,23.318035999686,23.318035999686,4446.55973605136,0.0,1.0
2017-05-04,30.82,30.86,30.6904,30.83,5857,23.2125926844419,23.2427193459402,23.1149823011874,23.2201243498165,7776.50055958581,0.0,1.0
2017-05-05,30.6684,30.7541,30.5321,30.64,11325,23.0984126373634,23.1629590096235,22.9957560383079,23.0770227076996,15036.5150823475,0.0,1.0
2017-05-08,31.21,31.24,31.11,31.1112,3410,23.5063276340504,23.5289226301741,23.4310109803046,23.4319147801496,4527.55111971787,0.0,1.0
2017-05-09,31.31,31.54,31.02,31.02,9632,23.5816442877961,23.7548725914114,23.3632259919335,23.3632259919335,12788.6722537017,0.0,1.0
2017-05-10,31.455,31.53,31.455,31.49,1174,23.6908534357275,23.7473409260368,23.6908534357275,23.7172142645385,1558.75220367999,0.0,1.0
2017-05-11,31.66,31.75,31.4601,31.4601,17811,23.8452525759063,23.9130375642775,23.6946945850685,23.6946945850685,23648.1563030191,0.0,1.0
2017-05-12,31.6288,31.6755,31.5607,31.6755,1185,23.8217537799376,23.8569266572369,23.7704631387368,23.8569266572369,1573.35720729199,0.0,1.0
2017-05-15,31.78,31.7915,31.69,31.7379,4653,23.9356325604012,23.944293975582,23.86784757203,23.9039242491742,6177.9165278731,0.0,1.0
2017-05-16,31.85,31.905,31.71,31.71,1185,23.9883542180232,24.0297783775834,23.8829109027792,23.8829109027792,1573.35720729199,0.0,1.0
2017-05-17,31.5,31.5528,31.47,31.51,50861,23.7247459299131,23.7645131230908,23.7021509337894,23.7322775952877,67529.5535190529,0.0,1.0
2017-05-18,31.57,31.614,31.5,31.5299,1497,23.7774675875351,23.8106069151832,23.7247459299131,23.7472656093831,1987.60821883216,0.0,1.0
2017-05-19,32.01,32.1799,31.86,31.86,7969,24.1088608640164,24.2368238587305,23.9958858833978,23.9958858833978,10580.6612530885,0.0,1.0
2017-05-22,32.41,32.45,32.2248,32.2248,12210,24.4101274789995,24.4402541404978,24.2706410362623,24.2706410362623,16211.5540093124,0.0,1.0
2017-05-23,32.34,32.6,32.2,32.3915,15924,24.3574058213774,24.5532291211164,24.2519625061334,24.3961938980565,21142.7343197617,0.0,1.0
2017-05-24,32.3254,32.44,32.16,32.16,4425,24.3464095899305,24.4327224751232,24.2218358446351,24.2218358446351,5875.19463482452,0.0,1.0
2017-05-25,32.7,32.9,32.58,32.9,11355,24.6285457748622,24.7791790823537,24.5381657903672,24.7791790823537,15076.3469103802,0.0,1.0
2017-05-26,32.7167,33.28,32.59,33.28,23991,24.6411236560377,25.0653823665875,24.5456974557418,25.0653823665875,31853.512877757,0.0,1.0
2017-05-30,32.76,32.88,32.5267,32.6,8110,24.6737357671096,24.7641157516045,24.4980220139208,24.5532291211164,10767.8708448422,0.0,1.0
2017-05-31,32.74,33.14,32.67,32.97,15992,24.6586724363605,24.9599390513435,24.6059507787384,24.8319007399757,21233.0197966358,0.0,1.0
2017-06-01,32.97,32.97,32.58,32.58,6494,24.8319007399757,24.8319007399757,24.5381657903672,24.5381657903672,8622.26304148031,0.0,1.0
2017-06-02,33.23,33.42,33.09,33.42,12038,25.0277240397147,25.1708256818316,24.9222807244706,25.1708256818316,15983.1848619248,0.0,1.0
2017-06-05,33.2,33.22,33.09,33.09,6642,25.0051290435909,25.0201923743401,24.9222807244706,24.9222807244706,8818.76672644169,0.0,1.0
2017-06-06,33.203,33.24,33.1874,33.1943,969,25.0073885432033,25.0352557050892,24.995639145219,25.0008359943274,1286.56804545649,0.0,1.0
2017-06-07,33.0892,33.11,33.0649,33.0649,3125,24.9216781912406,24.9373440552197,24.9033762443804,24.9033762443804,4149.14875340715,0.0,1.0
2017-06-08,33.335,33.36,33.2501,33.2631,10099,25.1068065261477,25.1256356895841,25.0428626871176,25.0526538521045,13408.7210434108,0.0,1.0
2017-06-09,33.1,33.3,33.0305,33.3,4047,24.9298123898452,25.0804456973367,24.8774673154919,25.0804456973367,5373.31360161238,0.0,1.0
2017-06-12,32.88,32.88,32.7,32.7,6363,24.7641157516045,24.7641157516045,24.6285457748622,24.6285457748622,8448.33072573749,0.0,1.0
2017-06-13,33.13,33.28,32.93,33.02,32235,24.9524073859689,25.0653823665875,24.8017740784774,24.8695590668486,42799.2992211453,0.0,1.0
2017-06-14,33.32,33.458,33.32,33.32,3059,25.0955090280858,25.199446010255,25.0955090280858,25.0955090280858,4061.51873173519,0.0,1.0
2017-06-15,32.8,32.8,32.67,32.8,3834,24.7038624286079,24.7038624286079,24.6059507787384,24.7038624286079,5090.50762258015,0.0,1.0
2017-06-16,32.69,32.879,32.59,32.6,15786,24.6210141094876,24.763362585067,24.5456974557418,24.5532291211164,20959.5079108112,0.0,1.0
2017-06-19,32.9594,33.098,32.91,33.02,4728,24.8239171746786,24.9283060567703,24.7867107477282,24.8695590668486,6277.49609795488,0.0,1.0
2017-06-20,32.619,32.98,32.5801,32.81,5783,24.5675392853281,24.8394324053503,24.538241107021,24.7113940939825,7678.24871710512,0.0,1.0
2017-06-21,32.5,32.68,32.5,32.68,895,24.4779124673706,24.613482444113,24.4779124673706,24.613482444113,1188.31620297581,0.0,1.0
2017-06-22,32.655,32.655,32.443,32.443,1174,24.7132770103261,24.7132770103261,24.5528355855462,24.5528355855462,1551.27019310233,0.1575,1.0
2017-06-23,32.5802,32.645,32.532,32.5628,1640,24.656668432149,24.7057090185912,24.6201907119868,24.6435001265303,2167.02139411229,0.0,1.0
2017-06-26,32.681,32.72,32.51,32.51,6900,24.7329537888369,24.762468956603,24.60354113017,24.60354113017,9117.34610937485,0.0,1.0
2017-06-27,32.5028,32.65,32.4523,32.4523,16246,24.5980921761209,24.7094930144587,24.5598738178596,24.5598738178596,21466.7253467977,0.0,1.0
2017-06-28,32.735,32.74,32.36,32.36,5456,24.7738209442054,24.7776049400728,24.4900212541465,24.4900212541465,7209.31019894915,0.0,1.0
2017-06-29,32.469,32.8197,32.41,32.6022,4339,24.5725123640569,24.8379218342,24.527861212821,24.6733180139658,5733.35721283733,0.0,1.0
2017-06-30,32.685,32.685,32.6369,32.6369,1480,24.7359809855308,24.7359809855308,24.6995789452859,24.6995789452859,1955.60467273548,0.0,1.0
2017-07-03,32.59,32.68,32.46,32.46,2843,24.6640850640493,24.7321969896634,24.5657011714955,24.5657011714955,3756.61086796416,0.0,1.0
2017-07-05,32.715,32.76,32.41,32.76,15189,24.7586849607355,24.7927409235426,24.527861212821,24.7927409235426,20070.0536312022,0.0,1.0
2017-07-06,32.31,32.49,32.2453,32.2453,20679,24.452181295472,24.5884051467002,24.4032163889471,24.4032163889471,27324.2898834438,0.0,1.0
2017-07-07,32.45,32.47,32.2509,32.2509,4114,24.5581331797606,24.5732691632304,24.4074544643187,24.4074544643187,5436.05244840119,0.0,1.0
2017-07-10,32.66,32.7,32.52,32.52,19272,24.7170610061936,24.7473329731332,24.6111091219049,24.6111091219049,25465.1440898365,0.0,1.0
2017-07-11,32.7268,32.7268,32.62,32.7186,3178,24.7676151909827,24.7676151909827,24.686789039254,24.7614094377601,4199.26462834686,0.0,1.0
2017-07-12,32.95,32.95,32.57,32.57,9175,24.9365327665058,24.9365327665058,24.6489490805794,24.6489490805794,12123.4276164513,0.0,1.0
2017-07-13,33.13,33.309,33.0918,33.22,9105,25.072756617734,25.2082236697888,25.0438468893067,25.1408685433482,12030.932800849,0.0,1.0
2017-07-14,33.86,33.86,33.51,33.5379,7231,25.6252200143819,25.6252200143819,25.3603403036603,25.3814550006007,9554.71445172315,0.0,1.0
2017-07-17,33.6389,33.77,33.61,33.77,3581,25.4578917171232,25.5571080887678,25.4360202210094,25.5571080887678,4731.7704953147,0.0,1.0
2017-07-18,33.8187,33.85,33.67,33.67,5011,25.5939642085168,25.6176520226471,25.4814281714188,25.4814281714188,6621.30744261991,0.0,1.0
2017-07-19,34.15,34.15,34.05,34.1309,18846,25.8446917746941,25.8446917746941,25.7690118573451,25.8302369104805,24902.2470691708,0.0,1.0
2017-07-20,34.081,34.14,34.0799,34.0799,797,25.7924726317233,25.8371237829592,25.7916401526325,25.7916401526325,1053.11954335823,0.0,1.0
2017-07-21,33.99,34.06,33.98,33.9916,10383,25.7236039069357,25.77657984908,25.7160359152008,25.7248147856133,13719.6238628462,0.0,1.0
2017-07-24,34.0,34.15,34.0,34.095,4201,25.7311718986706,25.8446917746941,25.7311718986706,25.8030678201522,5551.01029064982,0.0,1.0
2017-07-25,34.11,34.21,34.09,34.2,5564,25.8144198077545,25.8900997251036,25.7992838242847,25.8825317333687,7352.01648587852,0.0,1.0
2017-07-26,34.489,34.489,34.288,34.34,1807,26.1012466945074,26.1012466945074,25.9491300606358,25.9884836176573,2387.68759704932,0.0,1.0
2017-07-27,34.0642,34.2178,34.0642,34.2178,1366,25.7797584056087,25.8960027586568,25.7797584056087,25.8960027586568,1804.9702587545,0.0,1.0
2017-07-28,33.8772,33.8772,33.839,33.839,1759,25.638236960166,25.638236960166,25.6093272317387,25.6093272317387,2324.26258063628,0.0,1.0
2017-07-31,33.9047,34.18,33.87,34.04,6007,25.659048937437,25.8673957498989,25.6327880061169,25.7614438656102,7937.37653319054,0.0,1.0
2017-08-01,34.134,34.4681,34.03,34.03,6725,25.8325829879183,26.0854295917814,25.7538758738753,25.7538758738753,8886.10907036897,0.0,1.0
2017-08-02,34.07,34.1099,33.88,33.88,12834,25.7841478408149,25.8143441278372,25.6403559978518,25.6403559978518,16958.2637634372,0.0,1.0
2017-08-03,33.68,33.805,33.6714,33.8,5200,25.4889961631537,25.58359605984,25.4824876902617,25.5798120639725,6871.04344474627,0.0,1.0
2017-08-04,33.9681,34.0181,33.88,33.9981,3344,25.7070300050363,25.7448699637108,25.6403559978518,25.729733980241,4418.60947677528,0.0,1.0
2017-08-07,34.03,34.038,33.9601,34.029,4149,25.7538758738753,25.7599302672632,25.7009756116483,25.7531190747018,5482.29985620236,0.0,1.0
2017-08-08,33.9517,34.145,33.84,34.0003,1962,25.694618498591,25.8409077788267,25.6100840309121,25.7313989384226,2592.49754588311,0.0,1.0
2017-08-09,33.6957,33.78,33.668,33.78,3307,25.5008779101775,25.5646760805027,25.4799145730718,25.5646760805027,4369.71935995691,0.0,1.0
2017-08-10,33.06,33.49,33.06,33.49,8261,25.0197806755897,25.3452043201905,25.0197806755897,25.3452043201905,10915.7095955863,0.0,1.0
2017-08-11,32.97,33.145,32.97,33.12,15843,24.9516687499756,25.0841086053364,24.9516687499756,25.0651886259991,20934.2194798298,0.0,1.0
2017-08-14,33.52,33.55,33.29,33.29,5688,25.3679082953952,25.3906122706,25.1938444854925,25.1938444854925,7515.86444494555,0.0,1.0
2017-08-15,33.455,33.455,33.3514,33.3991,1546,25.3187163491184,25.3187163491184,25.2403119547448,25.2764112753203,2042.81407030341,0.0,1.0
2017-08-16,33.5683,33.595,33.3901,33.45,4506,25.4044616954748,25.424668233407,25.2696000827588,25.3149323532509,5954.02341577437,0.0,1.0
2017-08-17,33.15,33.389,33.15,33.389,1781,25.0878926012038,25.268767603668,25.0878926012038,25.268767603668,2353.3323798256,0.0,1.0
2017-08-18,33.42,33.46,33.25,33.25,1665,25.2922283780462,25.3225003449858,25.1635725185529,25.1635725185529,2200.05525682741,0.0,1.0
2017-08-21,33.3,33.4658,33.23,33.33,10353,25.2014124772274,25.3268897801921,25.1484365350831,25.2241164524321,13679.9832275881,0.0,1.0
2017-08-22,33.76,33.7751,33.6708,33.6708,4730,25.5495400970329,25.5609677645526,25.4820336107576,25.4820336107576,6250.0068257019,0.0,1.0
2017-08-23,33.7199,33.755,33.59,33.64,2635,25.519192450176,25.5457561011655,25.4208842375396,25.4587241962141,3481.76913017431,0.0,1.0
2017-08-24,33.79,33.8,33.72,33.78,11714,25.5722440722376,25.5798120639725,25.5192681300933,25.5646760805027,15478.3467137996,0.0,1.0
2017-08-25,34.03,34.03,33.989,34.013,2764,25.7538758738753,25.7538758738753,25.7228471077622,25.741010287926,3652.22386178436,0.0,1.0
2017-08-28,33.9065,33.94,33.9065,33.94,10172,25.6604111759492,25.6857639482612,25.6604111759492,25.6857639482612,13440.8180615306,0.0,1.0
2017-08-29,33.7679,33.79,33.6168,33.6168,8445,25.5555188105035,25.5722440722376,25.4411664553891,25.4411664553891,11158.8388251697,0.0,1.0
2017-08-30,33.9048,33.9048,33.8788,33.8788,761,25.6591246173543,25.6591246173543,25.6394478388436,25.6394478388436,1005.55078104845,0.0,1.0
2017-08-31,34.1248,34.1352,34.0316,34.0316,1748,25.8256204355222,25.8334911469265,25.7550867525529,25.7550867525529,2309.72768104163,0.0,1.0
2017-09-01,34.22,34.2997,34.16,34.2364,2032,25.8976677168385,25.9579846109656,25.852259766429,25.9100792232837,2684.99236148546,0.0,1.0
2017-09-05,33.92,34.1,33.76,33.92,69808,25.6706279647914,25.8068518160196,25.5495400970329,25.6706279647914,92241.1155367013,0.0,1.0
2017-09-06,33.8,33.86,33.73,33.73,796,25.5798120639725,25.6252200143819,25.5268361218282,25.5268361218282,1051.79818884962,0.0,1.0
2017-09-07,34.22,34.2211,34.1,34.1,9362,25.8976677168385,25.8985001959293,25.8068518160196,25.8068518160196,12370.5209095605,0.0,1.0
2017-09-08,34.04,34.21,34.027,34.21,1621,25.7614438656102,25.8900997251036,25.7516054763548,25.8900997251036,2141.91565844879,0.0,1.0
2017-09-11,34.4396,34.47,34.3,34.3,2027,26.0638608153369,26.086867510211,25.9582116507177,25.9582116507177,2678.38558894244,0.0,1.0
2017-09-12,34.4949,34.5055,34.48,34.5055,1112,26.105711809631,26.1137338808699,26.0944355019459,26.1137338808699,1469.34621356881,0.0,1.0
2017-09-13,34.26,34.61,34.26,34.61,14671,25.9279396837781,26.1928193944997,25.9279396837781,26.1928193944997,19385.5919957447,0.0,1.0
2017-09-14,34.4123,34.4123,34.25,34.25,3747,26.0432001979007,26.0432001979007,25.9203716920432,25.9203716920432,4951.11534374312,0.0,1.0
2017-09-15,34.37,34.3899,34.296,34.32,99043,26.011187592862,26.0262478964145,25.9551844540237,25.9733476341875,130870.91459577,0.0,1.0
2017-09-18,34.597,34.675,34.5608,34.64,5852,26.1829810052443,26.2420113407766,26.155584875164,26.2155233697044,7732.56658435677,0.0,1.0
2017-09-19,34.49,34.61,34.445,34.61,9714,26.1020034936808,26.1928193944997,26.0679475308738,26.1928193944997,12835.6376965895,0.0,1.0
2017-09-20,34.36,34.63,34.0658,34.48,3572,26.0036196011271,26.2079553779695,25.7809692842863,26.0944355019459,4719.87830473725,0.0,1.0
2017-09-21,34.04,34.06,33.8185,33.91,2782,25.8770070994022,25.8922109813642,25.7086241066725,25.7781818666489,3659.59168447219,0.1527,1.0
2017-09-22,33.82,33.97,33.81,33.97,9272,25.7097643978197,25.823793512535,25.7021624568387,25.823793512535,12196.8850102179,0.0,1.0
2017-09-25,33.29,33.5,33.22,33.5,22963,25.3068615258255,25.4665022864269,25.2536479389583,25.4665022864269,30206.7591123417,0.0,1.0
2017-09-26,33.4182,33.4182,33.3746,33.3746,1628,25.4043184092022,25.4043184092022,25.3711739465249,25.3711739465249,2141.55832578027,0.0,1.0
2017-09-27,33.037,33.037,33.037,33.037,240,25.1145324190056,25.1145324190056,25.1145324190056,25.1145324190056,315.708844095372,0.0,1.0
2017-09-28,33.36,33.38,33.15,33.15,2863,25.3600751126926,25.3752789946547,25.2004343520911,25.2004343520911,3766.14341935438,0.0,1.0
2017-09-29,33.57,33.77,33.5,33.56,6580,25.5197158732941,25.6717546929146,25.4665022864269,25.5121139323131,8655.68414228145,0.0,1.0
2017-10-02,33.69,33.96,33.36,33.36,8778,25.6109391650664,25.816191571554,25.3600751126926,25.3600751126926,11547.0509727882,0.0,1.0
2017-10-03,33.9372,34.1414,33.78,34.09,5233,25.7988591461173,25.9540907809498,25.6793566338956,25.9150168043073,6883.76825479617,0.0,1.0
2017-10-04,34.01,34.01,33.94,33.94,13397,25.8542012764591,25.8542012764591,25.8009876895919,25.8009876895919,17623.1307681071,0.0,1.0
2017-10-05,34.365,34.365,33.91,34.16,3446,26.1240701812854,26.1240701812854,25.7781818666489,25.9682303911745,4533.05281980272,0.0,1.0
2017-10-06,34.07,34.1142,33.97,33.97,3959,25.8998129223452,25.9334135014814,25.823793512535,25.823793512535,5207.88047405659,0.0,1.0
2017-10-09,34.145,34.329,33.97,33.97,8056,25.9568274797029,26.0967031937537,25.823793512535,25.823793512535,10597.293533468,0.0,1.0
2017-10-10,34.43,34.4736,34.38,34.39,19994,26.1734827976621,26.2066272603393,26.135473092757,26.143075033738,26301.1776201786,0.0,1.0
2017-10-11,34.3085,34.3093,34.18,34.2003,3342,26.0811192147426,26.0817273700211,25.9834342731365,25.998866213328,4396.24565402806,0.0,1.0
2017-10-12,34.485,34.49,34.33,34.33,4158,26.2152934730577,26.2190944435482,26.0974633878518,26.0974633878518,5469.65572395232,0.0,1.0
2017-10-13,34.71,34.73,34.601,34.71,3615,26.3863371451307,26.4015410270928,26.3034759884376,26.3863371451307,4755.36446418655,0.0,1.0
2017-10-16,34.591,34.71,34.58,34.71,4479,26.2958740474565,26.3863371451307,26.2875119123774,26.3863371451307,5891.91630292989,0.0,1.0
2017-10-17,34.6448,34.6448,34.525,34.571,3103,26.3367724899344,26.3367724899344,26.2457012369818,26.2806701654945,4081.85226344976,0.0,1.0
2017-10-18,34.56,34.59,34.54,34.5776,4808,26.2723080304154,26.2951138533584,26.2571041484533,26.285687446542,6324.70051004395,0.0,1.0
2017-10-19,34.27,34.345,34.12,34.27,3075,26.0518517419657,26.1088662993234,25.9378226272504,26.0518517419657,4045.01956497196,0.0,1.0
2017-10-20,34.57,34.598,34.5,34.5,1924,26.2799099713964,26.3011954061433,26.2266963845292,26.2266963845292,2530.93256683123,0.0,1.0
2017-10-23,34.72,34.83,34.49,34.49,140667,26.3939390861117,26.477560436903,26.2190944435482,26.2190944435482,185040.899884849,0.0,1.0
2017-10-24,34.79,34.842,34.58,34.6835,10746,26.4471526729789,26.4866827660802,26.2875119123774,26.366192001531,14135.8634943703,0.0,1.0
2017-10-25,34.58,34.6776,34.39,34.6776,5954,26.2875119123774,26.3617068563522,26.143075033738,26.3617068563522,7832.21024059936,0.0,1.0
2017-10-26,34.6,34.84,34.582,34.78,21724,26.3027157943395,26.485162377884,26.2890323005736,26.4395507319979,28576.9122046994,0.0,1.0
2017-10-27,34.695,34.76,34.53,34.59,120144,26.3749342336592,26.4243468500358,26.2495022074723,26.2951138533584,158043.847354143,0.0,1.0
2017-10-30,34.36,34.38,34.3,34.3,990,26.1202692107949,26.135473092757,26.0746575649088,26.0746575649088,1302.29898189341,0.0,1.0
2017-10-31,34.68,34.8741,34.65,34.66,17471,26.3635313221877,26.5110849966293,26.3407254992446,26.3483274402256,22982.288396626,0.0,1.0
2017-11-01,35.27,35.36,35.0911,35.11,10148,26.812045840068,26.8804633088972,26.6760471159175,26.6904147843716,13349.222291166,0.0,1.0
2017-11-02,35.36,35.36,35.2513,35.31,4375,26.8804633088972,26.8804633088972,26.7978302104335,26.8424536039921,5755.10913715522,0.0,1.0
2017-11-03,35.194,35.2,35.19,35.19,551,26.7542710886122,26.7588322532008,26.7512303122198,26.7512303122198,724.814887902293,0.0,1.0
2017-11-06,35.431,35.445,35.3247,35.3334,2212,26.9344370898625,26.9450798072359,26.8536284572342,26.8602421458877,2909.78317974568,0.0,1.0
2017-11-07,34.67,35.16,34.63,35.16,239693,26.3559293812066,26.7284244892768,26.3255216172825,26.7284244892768,315304.999865634,0.0,1.0
2017-11-08,34.98,34.98,34.814,34.97,11817,26.5915895516183,26.5915895516183,26.4653973313334,26.5839876106373,15544.7142111459,0.0,1.0
2017-11-09,34.76,34.8798,34.6608,34.8798,1264,26.4243468500358,26.5154181029885,26.3489355955041,26.5154181029885,1662.73324556896,0.0,1.0
2017-11-10,35.0498,35.16,35.0498,35.0744,2462,26.6446510996659,26.7284244892768,26.6446510996659,26.6633518744792,3238.64655901169,0.0,1.0
2017-11-13,34.75,34.87,34.7,34.86,1463,26.4167449090548,26.5079682008271,26.3787352041497,26.5003662598461,1924.50849546471,0.0,1.0
2017-11-14,34.63,34.63,34.4947,34.4947,4169,26.3255216172825,26.3255216172825,26.2226673558093,26.2226673558093,5484.12571264003,0.0,1.0
2017-11-15,34.38,34.55,34.38,34.38,3474,26.135473092757,26.2647060894343,26.135473092757,26.135473092757,4569.88551828051,0.0,1.0
2017-11-16,35.015,35.015,34.7805,34.7805,1212,26.6181963450519,26.6181963450519,26.4399308290469,26.4399308290469,1594.32966268163,0.0,1.0
2017-11-17,34.809,34.825,34.6186,34.6192,1969,26.4615963608428,26.4737594664125,26.3168554045642,26.317311521023,2590.12797509912,0.0,1.0
2017-11-20,34.69,34.81,34.62,34.81,1010,26.3711332631687,26.4623565549409,26.3179196763015,26.4623565549409,1328.60805223469,0.0,1.0
2017-11-21,35.275,35.32,34.93,34.93,7177,26.8158468105585,26.8500555449731,26.5535798467132,26.5535798467132,9441.0098919687,0.0,1.0
2017-11-22,35.47,35.49,35.23,35.23,15102,26.9640846596885,26.9792885416505,26.7816380761439,26.7816380761439,19865.9790147013,0.0,1.0
2017-11-24,35.47,35.47,35.47,35.47,132,26.9640846596885,26.9640846596885,26.9640846596885,26.9640846596885,173.639864252454,0.0,1.0
2017-11-27,35.07,35.09,35.05,35.05,1046,26.6600070204475,26.6752109024096,26.6448031384855,26.6448031384855,1375.964378849,0.0,1.0
2017-11-28,35.265,35.369,35.02,35.0301,5403,26.8082448695775,26.8873050557801,26.6219973155424,26.6296752759333,7107.39535269706,0.0,1.0
2017-11-29,35.12,35.35,35.12,35.35,3479,26.6980167253527,26.8728613679162,26.6980167253527,26.8728613679162,4576.46278586582,0.0,1.0
2017-11-30,35.07,35.13,35.04,35.04,1082,26.6600070204475,26.7056186663337,26.6372011975045,26.6372011975045,1423.3207054633,0.0,1.0
2017-12-01,34.87,35.06,34.79,35.06,16281,26.5079682008271,26.6524050794665,26.4471526729789,26.6524050794665,21416.8987113198,0.0,1.0
2017-12-04,34.91,35.085,34.8828,34.8828,1527,26.5383759647512,26.6714099319191,26.5176986852828,26.5176986852828,2008.6975205568,0.0,1.0
2017-12-05,35.055,35.31,35.0497,35.18,120809,26.648604108976,26.8424536039921,26.6445750802561,26.7436283712388,158918.623942991,0.0,1.0
2017-12-06,34.64,34.81,34.5,34.63,101167,26.3331235582636,26.4623565549409,26.2266963845292,26.3255216172825,133080.485960819,0.0,1.0
2017-12-07,34.559,34.77,34.455,34.49,3005,26.2715478363173,26.4319487910169,26.1924876501146,26.2190944435482,3952.93781877747,0.0,1.0
2017-12-08,34.71,34.73,34.71,34.73,2601,26.3863371451307,26.4015410270928,26.3863371451307,26.4015410270928,3421.4945978836,0.0,1.0
2017-12-11,35.02,35.02,34.96,34.96,888,26.6219973155424,26.6219973155424,26.5763856696563,26.5763856696563,1168.12272315288,0.0,1.0
2017-12-12,35.08,35.1,34.87,34.92,3604,26.6676089614286,26.6828128433906,26.5079682008271,26.5459779057322,4740.89447549883,0.0,1.0
2017-12-13,35.47,35.55,35.28,35.28,3712,26.9640846596885,27.0249001875366,26.819647781049,26.819647781049,4882.96345534175,0.0,1.0
2017-12-14,35.36,35.48,35.2,35.48,7038,26.8804633088972,26.9716866006695,26.7588322532008,26.9716866006695,9258.16185309679,0.0,1.0
2017-12-15,35.45,35.61,35.45,35.59,1683,26.9488807777264,27.0705118334228,26.9488807777264,27.0553079514607,2213.9082692188,0.0,1.0
2017-12-18,35.51,35.51,35.45,35.45,2421,26.9944924236126,26.9944924236126,26.9488807777264,26.9488807777264,3184.71296481206,0.0,1.0
2017-12-19,35.38,35.51,35.34,35.49,38484,26.8956671908593,26.9944924236126,26.8652594269352,26.9792885416505,50623.9131506928,0.0,1.0
2017-12-20,35.49,35.55,35.42,35.55,11604,26.9792885416505,27.0249001875366,26.9260749547833,27.0249001875366,15264.5226120112,0.0,1.0
2017-12-21,34.96,35.0,34.96,35.0,3314,27.0642022224085,27.0951681288415,27.0642022224085,27.0951681288415,4280.83706469178,0.6417,1.0
2017-12-22,34.88,35.02,34.88,35.02,7515,27.0022704095426,27.110651082058,27.0022704095426,27.110651082058,9707.45037451983,0.0,1.0
2017-12-26,34.89,35.0,34.89,35.0,6546,27.0100118861509,27.0951681288415,27.0100118861509,27.0951681288415,8455.75118451186,0.0,1.0
2017-12-27,34.88,35.15,34.88,35.11,24104,27.0022704095426,27.2112902779651,27.0022704095426,27.1803243715321,31136.1788193514,0.0,1.0
2017-12-28,35.14,35.14,35.14,35.14,466,27.2035488013569,27.2035488013569,27.2035488013569,27.2035488013569,601.952345246338,0.0,1.0
2017-12-29,35.71,35.71,35.37,35.44,1704,27.6448129680266,27.6448129680266,27.3816027633464,27.4357930996041,2201.13046416258,0.0,1.0
2018-01-02,36.01,36.07,35.88,35.88,6914,27.8770572662738,27.9235061259232,27.7764180703667,27.7764180703667,8931.11269320426,0.0,1.0
2018-01-03,36.54,36.54,36.22,36.49,28488,28.2873555265105,28.2873555265105,28.0396282750468,28.2486481434693,36799.1811402955,0.0,1.0
2018-01-04,36.52,36.52,36.2,36.42,13988,28.271872573294,28.271872573294,28.0241453218303,28.1944578072116,18068.9043032313,0.0,1.0
2018-01-05,36.55,36.59,36.47,36.47,3386,28.2950970031188,28.3260629095517,28.2331651902528,28.2331651902528,4373.84257726202,0.0,1.0
2018-01-08,36.88,36.88,36.72,36.81,2243,28.5505657311907,28.5505657311907,28.4267021054588,28.496375394933,2897.38006520931,0.0,1.0
2018-01-09,36.97,37.14,36.86,36.88,5123,28.6202390206649,28.7518441230049,28.5350827779742,28.5505657311907,6617.60056801929,0.0,1.0
2018-01-10,36.66,36.79,36.48,36.66,56859,28.3802532458094,28.4808924417165,28.2409066668611,28.3802532458094,73447.2283226644,0.0,1.0
2018-01-11,36.73,36.87,36.52,36.67,21502,28.4344435820671,28.5428242545825,28.271872573294,28.3879947224176,27775.062934521,0.0,1.0
2018-01-12,37.06,37.14,36.8,36.8,16438,28.689912310139,28.7518441230049,28.4886339183248,28.4886339183248,21233.6752170801,0.0,1.0
2018-01-16,37.22,37.39,37.15,37.15,3752,28.8137759358709,28.945381038211,28.7595855996132,28.7595855996132,4846.62059949412,0.0,1.0
2018-01-17,37.05,37.05,37.03,37.03,809,28.6821708335308,28.6821708335308,28.6666878803143,28.6666878803143,1045.02027318517,0.0,1.0
2018-01-18,36.94,37.04,36.91,37.04,3275,28.5970145908401,28.6744293569225,28.5737901610154,28.6744293569225,4230.45907871623,0.0,1.0
2018-01-19,37.35,37.35,37.22,37.22,1628,28.914415131778,28.914415131778,28.8137759358709,28.8137759358709,2102.95797867176,0.0,1.0
2018-01-22,37.58,37.62,37.35,37.35,9955,29.0924690937675,29.1234350002005,28.914415131778,28.914415131778,12859.3038560672,0.0,1.0
2018-01-23,37.6,37.66,37.4,37.59,12390,29.107952046984,29.1544009066334,28.9531225148192,29.1002105703758,16004.6986214638,0.0,1.0
2018-01-24,37.81,37.82,37.68,37.68,2489,29.2705230557571,29.2782645323653,29.1698838598499,29.1698838598499,3215.14889982433,0.0,1.0
2018-01-25,37.7,37.72,37.7,37.72,853,29.1853668130664,29.2008497662829,29.1853668130664,29.2008497662829,1101.85697531143,0.0,1.0
2018-01-26,38.07,38.1,37.88,38.0,3321,29.4718014475713,29.495025877396,29.3247133920147,29.4176111113136,4289.87926730277,0.0,1.0
2018-01-29,37.89,37.89,37.68,37.83,2302,29.332454868623,29.332454868623,29.1698838598499,29.2860060089735,2973.59291578771,0.0,1.0
2018-01-30,37.38,37.78,37.32,37.58,8855,28.9376395616027,29.2472986259323,28.8911907019533,29.0924690937675,11438.3863029106,0.0,1.0
2018-01-31,37.53,37.83,37.39,37.83,2634,29.0537617107263,29.2860060089735,28.945381038211,29.2860060089735,3402.45166819498,0.0,1.0
2018-02-01,37.58,37.58,37.35,37.51,3421,29.0924690937675,29.0924690937675,28.914415131778,29.0382787575098,4419.05359031701,0.0,1.0
2018-02-02,36.72,37.07,36.57,37.07,3101,28.4267021054588,28.6976537867473,28.3105799563352,28.6976537867473,4005.69575667146,0.0,1.0
2018-02-05,35.7,36.64,35.7,36.44,4844,27.6370714914183,28.3647702925929,27.6370714914183,28.2099407604281,6257.20420680959,0.0,1.0
2018-02-06,35.68,36.09,35.0,35.29,23165,27.6215885382018,27.9389890791397,27.0951681288415,27.3196709504805,29923.2319262478,0.0,1.0
2018-02-07,34.9,35.35,34.9,35.27,2831,27.0177533627591,27.3661198101299,27.0177533627591,27.304187997264,3656.92508453302,0.0,1.0
2018-02-08,34.4,35.32,34.33,35.32,31223,26.6306795323471,27.3428953803052,26.5764891960894,27.3428953803052,40332.0988747348,0.0,1.0
2018-02-09,34.7,34.89,33.85,34.48,19835,26.8629238305943,27.0100118861509,26.2048983188938,26.692611345213,25621.7269698737,0.0,1.0
2018-02-12,35.04,35.04,34.69,34.69,4614,27.1261340352745,27.1261340352745,26.855182353986,26.855182353986,5960.10326387683,0.0,1.0
2018-02-13,34.88,35.23,34.87,35.23,13254,27.0022704095426,27.273222090831,26.9945289329344,27.273222090831,17120.7647723068,0.0,1.0
2018-02-14,35.81,35.89,35.1,35.1,18287,27.722227734109,27.7841595469749,27.1725828949239,27.1725828949239,23622.1084496133,0.0,1.0
2018-02-15,36.17,36.3,36.15,36.15,1017,28.0009208920056,28.1015600879127,27.9854379387891,27.9854379387891,1313.70286505478,0.0,1.0
2018-02-16,36.25,36.47,36.0,36.0,1382,28.0628527048715,28.2331651902528,27.8693157896655,27.8693157896655,1785.18914405674,0.0,1.0
2018-02-20,35.95,36.1,35.81,35.82,3948,27.8306084066243,27.9467305557479,27.722227734109,27.7299692107172,5099.80227260204,0.0,1.0
2018-02-21,36.34,36.82,36.23,36.54,3688,28.1325259943457,28.5041168715413,28.0473697516551,28.2873555265105,4763.94903276502,0.0,1.0
2018-02-22,36.4037,36.4122,36.32,36.32,1291,28.1818392003402,28.1884194554572,28.1170430411292,28.1170430411292,1667.64051011379,0.0,1.0
2018-02-23,36.64,36.64,36.64,36.64,402,28.3647702925929,28.3647702925929,28.3647702925929,28.3647702925929,519.280778517229,0.0,1.0
2018-02-26,37.41,37.41,37.03,37.06,4836,28.9608639914274,28.9608639914274,28.6666878803143,28.689912310139,6246.87026096846,0.0,1.0
2018-02-27,36.86,37.4,36.86,37.39,12480,28.5350827779742,28.9531225148192,28.5350827779742,28.945381038211,16120.9555121766,0.0,1.0
2018-02-28,36.61,36.91,36.58,36.83,16928,28.3415458627682,28.5737901610154,28.3183214329435,28.5118583481495,21866.6293998499,0.0,1.0
2018-03-01,36.1,36.77,36.1,36.58,2760,27.9467305557479,28.4654094885001,27.9467305557479,28.3183214329435,3565.21131519292,0.0,1.0
2018-03-02,36.53,36.53,36.15,36.15,60768,28.2796140499023,28.2796140499023,27.9854379387891,27.9854379387891,78496.6526092908,0.0,1.0
2018-03-05,36.46,36.46,36.01,36.01,2134,28.2254237136446,28.2254237136446,27.8770572662738,27.8770572662738,2756.58005312379,0.0,1.0
2018-03-06,36.84,36.85,36.52,36.65,18995,28.5195998247577,28.527341301366,28.271872573294,28.3725117692012,24536.6626565541,0.0,1.0
2018-03-07,36.53,36.53,36.15,36.26,5806,28.2796140499023,28.2796140499023,27.9854379387891,28.0705941814798,7499.86119420653,0.0,1.0
2018-03-08,36.69,36.71,36.45,36.57,3129,28.4034776756341,28.4189606288506,28.2176822370364,28.3105799563352,4041.86456711544,0.0,1.0
2018-03-09,37.29,37.29,36.89,36.94,2683,28.8679662721286,28.8679662721286,28.5583072077989,28.5970145908401,3465.74708647194,0.0,1.0
2018-03-12,37.22,37.41,37.22,37.32,6643,28.8137759358709,28.9608639914274,28.8137759358709,28.8911907019533,8581.05027783568,0.0,1.0
2018-03-13,36.99,37.24,36.79,37.2,26555,28.6357219738813,28.8292588890874,28.4808924417165,28.7982929826544,34302.2414764304,0.0,1.0
2018-03-14,37.02,37.33,37.02,37.33,646,28.6589464037061,28.8989321785615,28.6589464037061,28.8989321785615,834.466126671963,0.0,1.0
2018-03-15,36.99,36.99,36.99,36.99,800,28.6357219738813,28.6357219738813,28.6357219738813,28.6357219738813,1033.39458411389,0.0,1.0
2018-03-16,36.99,36.99,36.99,36.99,443,28.6357219738813,28.6357219738813,28.6357219738813,28.6357219738813,572.242250953066,0.0,1.0
2018-03-19,36.74,36.92,36.63,36.92,12286,28.4421850586753,28.5815316376237,28.3570288159847,28.5815316376237,15870.357325529,0.0,1.0
2018-03-20,36.98,36.98,36.78,36.89,7297,28.6279804972731,28.6279804972731,28.4731509651083,28.5583072077989,9425.85035034879,0.0,1.0
2018-03-21,36.91,36.91,36.74,36.74,905,28.5737901610154,28.5737901610154,28.4421850586753,28.4421850586753,1169.02762327884,0.0,1.0
2018-03-22,36.16,36.32,36.11,36.32,2232,28.0389315421521,28.1629976109227,28.0001608956613,28.1629976109227,2878.4663166878,0.0591,1.0
2018-03-23,35.19,35.91,35.19,35.91,3648,27.2867810002304,27.845078309698,27.2867810002304,27.845078309698,4704.59010899512,0.0,1.0
2018-03-26,36.02,36.08,35.57,35.97,5992,27.9303737319778,27.9768985077668,27.5814379135606,27.891603085487,7727.49559569594,0.0,1.0
2018-03-27,35.87,36.1,35.87,35.87,4012,27.8140617925054,27.9924067663631,27.8140617925054,27.8140617925054,5174.0174115374,0.0,1.0
2018-03-28,35.67,35.67,35.44,35.44,683,27.6589792065422,27.6589792065422,27.4806342326845,27.4806342326845,880.821009990039,0.0,1.0
2018-03-29,36.05,36.15,35.9,35.9,7597,27.9536361198723,28.0311774128539,27.8373241803999,27.8373241803999,9797.3604874002,0.0,1.0
2018-04-02,35.43,36.09,34.99,35.82,70089,27.4728801033863,27.984652637065,27.1316984142672,27.7752911460146,90389.2588128725,0.0,1.0
2018-04-03,35.69,35.85,35.58,35.72,11415,27.6744874651385,27.7985535339091,27.5891920428587,27.697749853033,14721.1886223079,0.0,1.0
2018-04-04,35.69,35.69,35.26,35.45,3893,27.6744874651385,27.6744874651385,27.3410599053176,27.4883883619826,5020.55079339857,0.0,1.0
2018-04-05,35.82,35.95,35.81,35.9,3635,27.7752911460146,27.8760948268907,27.7675370167164,27.8373241803999,4687.82484819004,0.0,1.0
2018-04-06,35.26,35.64,35.24,35.64,2621,27.3410599053176,27.6357168186477,27.3255516467212,27.6357168186477,3380.13450539369,0.0,1.0
2018-04-09,35.64,35.77,35.58,35.71,2529,27.6357168186477,27.7365204995238,27.5891920428587,27.6899957237348,3261.48804431158,0.0,1.0
2018-04-10,36.07,36.14,36.0,36.0,3163,27.9691443784686,28.0234232835558,27.9148654733815,27.9148654733815,4079.11691742094,0.0,1.0
2018-04-11,35.87,36.08,35.87,35.99,1605,27.8140617925054,27.9768985077668,27.8140617925054,27.9071113440833,2069.86489170427,0.0,1.0
2018-04-12,36.0,36.0,35.98,35.98,2842,27.9148654733815,27.9148654733815,27.8993572147852,27.8993572147852,3665.14393908008,0.0,1.0
2018-04-13,35.58,35.77,35.58,35.77,3984,27.5891920428587,27.7365204995238,27.5891920428587,27.7365204995238,5137.90761903415,0.0,1.0
2018-04-16,35.74,35.74,35.53,35.53,990,27.7132581116293,27.7132581116293,27.5504213963679,27.5504213963679,1276.73909207927,0.0,1.0
2018-04-17,35.73,35.77,35.44,35.65,5828,27.7055039823311,27.7365204995238,27.4806342326845,27.6434709479459,7515.99538246261,0.0,1.0
2018-04-18,35.96,36.07,35.79,35.79,6464,27.8838489561889,27.9691443784686,27.7520287581201,27.7520287581201,8336.20352646503,0.0,1.0
2018-04-19,35.64,35.86,35.49,35.68,3110,27.6357168186477,27.8063076632072,27.5194048791753,27.6667333358403,4010.76623875406,0.0,1.0
2018-04-20,35.16,35.35,35.04,35.35,2201,27.2635186123359,27.410847069001,27.170469060758,27.410847069001,2838.48761784492,0.0,1.0
2018-04-23,35.05,35.12,35.05,35.1,2830,27.1782231900562,27.2325020951433,27.1782231900562,27.216993836547,3649.66831372154,0.0,1.0
2018-04-24,35.1,35.28,34.86,35.15,10266,27.216993836547,27.3565681639139,27.0308947333911,27.2557644830378,13239.397494228,0.0,1.0
2018-04-25,35.04,35.04,34.92,34.92,1016,27.170469060758,27.170469060758,27.0774195091801,27.0774195091801,1310.26961368943,0.0,1.0
2018-04-26,35.34,35.35,34.99,35.13,1164,27.4030929397028,27.410847069001,27.1316984142672,27.2402562244415,1501.13565977805,0.0,1.0
2018-04-27,35.46,35.46,35.24,35.34,43666,27.4961424912808,27.4961424912808,27.3255516467212,27.4030929397028,56313.2214088215,0.0,1.0
2018-04-30,35.03,35.53,35.02,35.47,58305,27.1627149314598,27.5504213963679,27.1549608021617,27.5038966205789,75192.1947107897,0.0,1.0
2018-05-01,34.8,35.03,34.69,35.03,5505,26.9843699576021,27.1627149314598,26.8990745353223,27.1627149314598,7099.44313322866,0.0,1.0
2018-05-02,35.1,35.22,35.05,35.22,5068,27.216993836547,27.3100433881249,27.1782231900562,27.3100433881249,6535.87244308861,0.0,1.0
2018-05-03,35.01,35.04,34.65,34.75,2801,27.1472066728635,27.170469060758,26.8680580181297,26.9455993111113,3612.26888577175,0.0,1.0
2018-05-04,35.0,35.09,34.77,34.77,5579,27.1394525435654,27.2092397072488,26.9611075697076,26.9611075697076,7194.87615627295,0.0,1.0
2018-05-07,34.95,34.95,34.83,34.88,5454,27.1006818970745,27.1006818970745,27.0076323454966,27.0464029919874,7033.67172545489,0.0,1.0
2018-05-08,34.68,34.81,34.61,34.81,2947,26.8913204060242,26.9921240869003,26.8370415009371,26.9921240869003,3800.55566096727,0.0,1.0
2018-05-09,34.78,35.15,34.76,35.15,5743,26.9688616990058,27.2557644830378,26.9533534404095,27.2557644830378,7406.3763695063,0.0,1.0
2018-05-10,35.24,35.24,35.24,35.24,689,27.3255516467212,27.3255516467212,27.3255516467212,27.3255516467212,888.55882266931,0.0,1.0
2018-05-11,35.65,35.66,35.51,35.66,3263,27.6434709479459,27.651225077244,27.5349131377716,27.651225077244,4208.0804620754,0.0,1.0
2018-05-14,35.78,35.98,35.77,35.83,930,27.744274628822,27.8993572147852,27.7365204995238,27.7830452753128,1199.36096528658,0.0,1.0
2018-05-15,35.05,35.47,34.94,35.47,31508,27.1782231900562,27.5038966205789,27.0929277677764,27.5038966205789,40633.8336497308,0.0,1.0
2018-05-16,35.25,35.32,35.18,35.32,16234,27.3333057760194,27.3875846811065,27.2790268709323,27.3875846811065,20935.9418392069,0.0,1.0
2018-05-17,35.05,35.18,35.05,35.06,1173,27.1782231900562,27.2790268709323,27.1782231900562,27.1859773193543,1512.74237879695,0.0,1.0
2018-05-18,35.18,35.22,35.14,35.14,1925,27.2790268709323,27.3100433881249,27.2480103537396,27.2480103537396,2482.54823459857,0.0,1.0
2018-05-21,35.49,35.61,35.49,35.61,1274,27.5194048791753,27.6124544307532,27.5194048791753,27.6124544307532,1642.99555889796,0.0,1.0
2018-05-22,35.54,35.71,35.54,35.54,3715,27.5581755256661,27.6899957237348,27.5581755256661,27.5581755256661,4790.99568391361,0.0,1.0
2018-05-23,35.28,35.28,35.11,35.11,1000,27.3565681639139,27.3565681639139,27.2247479658451,27.2247479658451,1289.63544654471,0.0,1.0
2018-05-24,35.2108,35.45,34.9594,35.45,1604,27.3029095891706,27.4883883619826,27.1079707786148,27.4883883619826,2068.57525625772,0.0,1.0
2018-05-25,35.13,35.28,35.06,35.17,3107,27.2402562244415,27.3565681639139,27.1859773193543,27.2712727416341,4006.89733241442,0.0,1.0
2018-05-29,34.53,34.77,34.52,34.77,11454,26.7750084665518,26.9611075697076,26.7672543372536,26.9611075697076,14771.4844047231,0.0,1.0
2018-05-30,34.94,34.94,34.6736,34.87,8685,27.0929277677764,27.0929277677764,26.8863577632734,27.0386488626893,11200.4838532408,0.0,1.0
2018-05-31,35.01,35.01,34.82,34.95,10955,27.1472066728635,27.1472066728635,26.9998782161984,27.1006818970745,14127.9563168974,0.0,1.0
2018-06-01,35.12,35.12,35.12,35.12,1128,27.2325020951433,27.2325020951433,27.2325020951433,27.2325020951433,1454.70878370244,0.0,1.0
2018-06-04,35.61,35.78,35.29,35.4,14822,27.6124544307532,27.744274628822,27.364322293212,27.4496177154918,19114.9765886858,0.0,1.0
2018-06-05,35.54,35.68,35.35,35.55,16410,27.5581755256661,27.6667333358403,27.410847069001,27.5659296549642,21162.9176777987,0.0,1.0
2018-06-06,35.78,35.81,35.61,35.81,2439,27.744274628822,27.7675370167164,27.6124544307532,27.7675370167164,3145.42085412255,0.0,1.0
2018-06-07,35.5,35.88,35.49,35.88,1258,27.5271590084734,27.8218159218036,27.5194048791753,27.8218159218036,1622.36139175325,0.0,1.0
2018-06-08,35.59,35.6,35.48,35.48,4971,27.5969461721569,27.604700301455,27.5116507498771,27.5116507498771,6410.77780477377,0.0,1.0
2018-06-11,35.91,35.91,35.8,35.8,2039,27.845078309698,27.845078309698,27.7597828874183,27.7597828874183,2629.56667550468,0.0,1.0
2018-06-12,35.45,35.83,35.45,35.71,4526,27.4883883619826,27.7830452753128,27.4883883619826,27.6899957237348,5836.89003106138,0.0,1.0
2018-06-13,35.16,35.57,35.16,35.41,4642,27.2635186123359,27.5814379135606,27.2635186123359,27.45737184479,5986.48774286057,0.0,1.0
2018-06-14,34.89,35.36,34.89,35.13,8808,27.0541571212856,27.4186011982992,27.0541571212856,27.2402562244415,11359.1090131658,0.0,1.0
2018-06-15,34.44,34.77,34.44,34.47,2550,26.7052213028683,26.9611075697076,26.7052213028683,26.7284836907628,3288.57038868902,0.0,1.0
2018-06-18,34.08,34.11,33.99,34.11,2107,26.4260726481345,26.449335036029,26.356285484451,26.449335036029,2717.26188586971,0.0,1.0
2018-06-19,33.75,33.78,33.43,33.43,21792,26.1701863812952,26.1934487691896,25.922054243754,25.922054243754,28103.7356511024,0.0,1.0
2018-06-20,33.98,34.31,33.95,33.95,4638,26.3485313551529,26.6044176219922,26.3252689672584,26.3252689672584,5981.32920107438,0.0,1.0
2018-06-21,32.99,33.36,32.9,33.36,141031,25.8510264193828,26.1409591194487,25.7805022490965,26.1409591194487,179977.870685689,0.3484,1.0
2018-06-22,33.33,33.43,33.2,33.43,5908,26.1174510626866,26.1958112518935,26.0155828167175,26.1958112518935,7539.54279563391,0.0,1.0
2018-06-25,33.07,33.16,32.74,33.16,17334,25.9137145707484,25.9842387410347,25.6551259463654,25.9842387410347,22120.9266789977,0.0,1.0
2018-06-26,32.94,32.94,32.82,32.87,1793,25.8118463247793,25.8118463247793,25.717814097731,25.7569941923345,2288.15169813332,0.0,1.0
2018-06-27,32.53,32.81,32.53,32.74,2040,25.4905695490307,25.7099780788103,25.4905695490307,25.6551259463654,2603.36277980589,0.0,1.0
2018-06-28,32.39,32.39,32.1,32.21,15921,25.3808652841409,25.3808652841409,25.1536207354407,25.2398169435684,20317.7151065145,0.0,1.0
2018-06-29,32.73,32.73,32.58,32.58,1323,25.6472899274447,25.6472899274447,25.5297496436342,25.5297496436342,1688.35733219764,0.0,1.0
2018-07-02,31.97,32.15,31.97,32.08,5829,25.0517524894716,25.1928008300442,25.0517524894716,25.1379486975993,7438.72629582772,0.0,1.0
2018-07-03,31.83,32.38,31.83,32.38,4795,24.9420482245819,25.3730292652203,24.9420482245819,25.3730292652203,6119.17869076923,0.0,1.0
2018-07-05,31.6601,31.929,31.6601,31.9,17934,24.8089142631192,25.0196248118968,24.8089142631192,24.9969003570267,22886.6216142347,0.0,1.0
2018-07-06,32.13,32.2,31.95,31.95,61764,25.1771287922028,25.2319809246477,25.0360804516302,25.0360804516302,78820.6366332995,0.0,1.0
2018-07-09,32.38,32.51,32.28,32.35,3774,25.3730292652203,25.4748975111893,25.2946690760133,25.3495212084582,4816.22114264089,0.0,1.0
2018-07-10,32.52,32.52,32.31,32.35,7661,25.48273353011,25.48273353011,25.3181771327754,25.3495212084582,9776.64816475144,0.0,1.0
2018-07-11,31.91,32.1,31.91,32.09,1576,25.0047363759474,25.1536207354407,25.0047363759474,25.14578471652,2011.22536322259,0.0,1.0
2018-07-12,32.25,32.33,32.13,32.33,7422,25.2711610192512,25.3338491706168,25.1771287922028,25.3338491706168,9471.64634888201,0.0,1.0
2018-07-13,32.27,32.38,32.24,32.24,2375,25.2868330570926,25.3730292652203,25.2633250003305,25.2633250003305,3030.87578531323,0.0,1.0
2018-07-16,31.98,32.31,31.98,32.31,4530,25.0595885083923,25.3181771327754,25.0595885083923,25.3181771327754,5780.99676103956,0.0,1.0
2018-07-17,32.03,32.13,32.02,32.09,3535,25.0987686029958,25.1771287922028,25.0909325840751,25.14578471652,4511.21932677148,0.0,1.0
2018-07-18,32.04,32.04,31.98,31.98,1297,25.1066046219165,25.1066046219165,25.0595885083923,25.0595885083923,1655.17721833737,0.0,1.0
2018-07-19,31.83,31.83,31.61,31.75,2996,24.9420482245819,24.9420482245819,24.7696558083265,24.8793600732163,3823.37004328355,0.0,1.0
2018-07-20,32.05,32.14,31.88,31.88,1638,25.1144406408372,25.1849648111235,24.9812283191853,24.9812283191853,2090.34717319708,0.0,1.0
2018-07-23,31.76,31.86,31.71,31.86,2291,24.887196092137,24.965556281344,24.8480159975335,24.965556281344,2923.67849438004,0.0,1.0
2018-07-24,32.15,32.27,32.13,32.17,16496,25.1928008300442,25.2868330570926,25.1771287922028,25.2084728678856,21051.5060861166,0.0,1.0
2018-07-25,32.51,32.55,32.37,32.37,7469,25.4748975111893,25.5062415868721,25.3651932462996,25.3651932462996,9531.62578547559,0.0,1.0
2018-07-26,32.44,32.54,32.31,32.36,15044,25.4200453787444,25.4984055679514,25.3181771327754,25.3573572273789,19198.5243428431,0.0,1.0
2018-07-27,32.3,32.66,32.3,32.56,16541,25.3103411138547,25.5924377949998,25.3103411138547,25.5140776057928,21108.9332062594,0.0,1.0
2018-07-30,32.39,32.57,32.36,32.52,5186,25.3808652841409,25.5219136247135,25.3573572273789,25.48273353011,6618.15655689871,0.0,1.0
2018-07-31,32.58,32.6,32.49,32.6,3680,25.5297496436342,25.5454216814756,25.4592254733479,25.5454216814756,4696.26226945376,0.0,1.0
2018-08-01,32.39,32.58,32.37,32.46,1273,25.3808652841409,25.5297496436342,25.3651932462996,25.4357174165858,1624.54942092789,0.0,1.0
2018-08-02,32.03,32.03,31.9,31.98,1565,25.0987686029958,25.0987686029958,24.9969003570267,25.0595885083923,1997.18762274325,0.0,1.0
2018-08-03,32.01,32.15,31.92,32.15,1647,25.0830965651544,25.1928008300442,25.0125723948681,25.1928008300442,2101.83259722564,0.0,1.0
2018-08-06,31.94,31.98,31.83,31.83,1742,25.0282444327095,25.0595885083923,24.9420482245819,24.9420482245819,2223.06762863817,0.0,1.0
2018-08-07,32.27,32.55,32.27,32.55,139005,25.2868330570926,25.5062415868721,25.2868330570926,25.5062415868721,177392.374121038,0.0,1.0
2018-08-08,32.2,32.43,32.2,32.4,14726,25.2319809246477,25.4122093598237,25.2319809246477,25.3887013030616,18792.7060271674,0.0,1.0
2018-08-09,32.35,32.74,32.35,32.74,3445,25.3495212084582,25.6551259463654,25.3495212084582,25.6551259463654,4396.36508648592,0.0,1.0
2018-08-10,31.76,31.99,31.76,31.99,28874,24.887196092137,25.067424527313,24.887196092137,25.067424527313,36847.7926000565,0.0,1.0
2018-08-13,31.46,31.71,31.46,31.71,1777,24.652115524516,24.8480159975335,24.652115524516,24.8480159975335,2267.733166527,0.0,1.0
2018-08-14,31.53,31.6462,31.53,31.625,6997,24.7069676569609,24.7980221968194,24.7069676569609,24.7814098367075,8929.27910308913,0.0,1.0
2018-08-15,30.91,31.18,30.83,31.18,11352,24.2211344838776,24.4327069947365,24.1584463325121,24.4327069947365,14486.9481746846,0.0,1.0
2018-08-16,31.24,31.38,31.24,31.36,2768,24.4797231082607,24.5894273731504,24.4797231082607,24.5737553353091,3532.40596789348,0.0,1.0
2018-08-17,31.68,31.68,31.41,31.49,2060,24.8245079407714,24.8245079407714,24.6129354299125,24.6756235812781,2628.88594431379,0.0,1.0
2018-08-20,31.76,31.79,31.51,31.51,2924,24.887196092137,24.9107041488991,24.6912956191195,24.6912956191195,3731.48665105511,0.0,1.0
2018-08-21,31.93,32.03,31.81,31.81,1607,25.0204084137888,25.0987686029958,24.9263761867405,24.9263761867405,2050.78626820984,0.0,1.0
2018-08-22,31.9,31.93,31.62,31.62,2566,24.9969003570267,25.0204084137888,24.7774918272472,24.7774918272472,3274.62200636369,0.0,1.0
2018-08-23,31.46,31.77,31.46,31.63,2626,24.652115524516,24.8950321110577,24.652115524516,24.7853278461679,3351.19149988739,0.0,1.0
2018-08-24,31.95,31.95,31.82,31.82,1320,25.0360804516302,25.0360804516302,24.9342122056612,24.9342122056612,1684.52885752146,0.0,1.0
2018-08-27,32.26,32.26,32.26,32.26,1627,25.2789970381719,25.2789970381719,25.2789970381719,25.2789970381719,2076.30943271773,0.0,1.0
2018-08-28,32.23,32.31,32.23,32.31,611,25.2554889814098,25.3181771327754,25.2554889814098,25.3181771327754,779.732675716371,0.0,1.0
2018-08-29,32.29,32.48,32.17,32.24,19637,25.302505094934,25.4513894544272,25.2084728678856,25.2633250003305,25059.9190720825,0.0,1.0
2018-08-30,31.64,31.92,31.64,31.92,1259,24.7931638650886,25.0125723948681,24.7931638650886,25.0125723948681,1606.68320577236,0.0,1.0
2018-08-31,31.65,31.91,31.65,31.91,587,24.8009998840093,25.0047363759474,24.8009998840093,25.0047363759474,749.104878306891,0.0,1.0
2018-09-04,31.89,31.89,31.88,31.88,706,24.989064338106,24.989064338106,24.9812283191853,24.9812283191853,900.967707128903,0.0,1.0
2018-09-05,31.24,31.34,31.11,31.31,1490,24.4797231082607,24.5580832974677,24.3778548622916,24.5345752407056,1901.47575583861,0.0,1.0
2018-09-06,30.92,30.92,30.75,30.87,5510,24.2289705027983,24.2289705027983,24.0957581811465,24.1897904081948,7031.63182192671,0.0,1.0
2018-09-07,30.5,30.99,30.39,30.78,5714,23.899857708129,24.2838226352432,23.8136615000013,24.1192662379086,7291.96809990729,0.0,1.0
2018-09-10,30.44,30.76,30.44,30.76,1223,23.8528415946048,24.1035942000672,23.8528415946048,24.1035942000672,1560.74150965814,0.0,1.0
2018-09-11,30.345,30.39,30.235,30.29,5052,23.7783994148582,23.8136615000013,23.6922032067305,23.7353013107944,6447.15135469576,0.0,1.0
2018-09-12,30.91,30.91,30.82,30.82,9181,24.2211344838776,24.2211344838776,24.1506103135914,24.1506103135914,11716.4086673519,0.0,1.0
2018-09-13,31.01,31.51,31.01,31.19,2166,24.2994946730846,24.6912956191195,24.2994946730846,24.4405430136572,2764.15871620567,0.0,1.0
2018-09-14,31.01,31.01,31.01,31.01,121,24.4318450326552,24.4318450326552,24.4318450326552,24.4318450326552,153.57865912234,0.1689,1.0
2018-09-17,31.26,31.26,30.93,30.93,636,24.6288125030894,24.6288125030894,24.3688154421163,24.3688154421163,807.239894229822,0.0,1.0
2018-09-18,31.2,31.36,31.07,31.07,1812,24.5815403101852,24.7075994912631,24.4791172255594,24.4791172255594,2299.87215148496,0.0,1.0
2018-09-19,31.44,31.44,31.24,31.24,872,24.770629081802,24.770629081802,24.6130551054547,24.6130551054547,1106.78174177422,0.0,1.0
2018-09-20,31.59,31.59,31.25,31.25,779,24.8888095640625,24.8888095640625,24.620933804272,24.620933804272,988.741945919861,0.0,1.0
2018-09-21,31.69,31.69,31.69,31.69,593,24.9675965522362,24.9675965522362,24.9675965522362,24.9675965522362,752.662354211139,0.0,1.0
2018-09-24,31.23,31.46,31.23,31.46,1825,24.6051764066373,24.7863864794367,24.6051764066373,24.7863864794367,2316.37233800224,0.0,1.0
2018-09-25,31.49,31.66,31.49,31.66,675,24.8100225758888,24.9439604557841,24.8100225758888,24.9439604557841,856.740453781652,0.0,1.0
2018-09-26,31.57,31.72,31.57,31.72,2097,24.8730521664278,24.9912326486883,24.8730521664278,24.9912326486883,2661.60700974833,0.0,1.0
2018-09-27,31.57,31.57,31.57,31.57,19,24.8730521664278,24.8730521664278,24.8730521664278,24.8730521664278,24.1156572175575,0.0,1.0
2018-09-28,31.3,31.7,31.3,31.64,10982,24.6603272983589,24.9754752510535,24.6603272983589,24.9282030581493,13938.8498717483,0.0,1.0
2018-10-01,31.26,31.44,31.26,31.26,2675,24.6288125030894,24.770629081802,24.6288125030894,24.6288125030894,3395.23068720876,0.0,1.0
2018-10-02,30.75,30.95,30.62,30.92,8579,24.2269988634037,24.384572839751,24.1245757787779,24.3609367432989,10888.8538562856,0.0,1.0
2018-10-03,30.54,31.09,30.53,30.97,6143,24.061546188239,24.4948746231941,24.0536674894216,24.4003302373857,7796.97275197137,0.0,1.0
2018-10-04,30.2,30.44,30.17,30.44,1921,23.7936704284485,23.9827592000653,23.7700343319964,23.9827592000653,2438.21986920674,0.0,1.0
2018-10-05,30.02,30.34,30.0,30.34,4184,23.6518538497359,23.9039722118916,23.6360964521011,23.9039722118916,5310.52156832952,0.0,1.0
2018-10-08,29.8,29.84,29.68,29.68,4283,23.4785224757538,23.5100372710233,23.3839780899454,23.3839780899454,5436.17683488416,0.0,1.0
2018-10-09,29.9,29.9,29.63,29.7,2897,23.5573094639275,23.5573094639275,23.3445845958586,23.3997354875801,3677.00310311917,0.0,1.0
2018-10-10,28.98,29.78,28.98,29.6,6899,22.8324691727297,23.4627650781191,22.8324691727297,23.3209484994065,8756.52206020683,0.0,1.0
2018-10-11,28.65,29.9,28.3,28.56,7200,22.5724721117566,23.5573094639275,22.2967176531487,22.5015638224003,9138.56484033761,0.0,1.0
2018-10-12,28.66,29.06,28.29,29.06,6158,22.580350810574,22.8954987632686,22.2888389543314,22.8954987632686,7816.01142872207,0.0,1.0
2018-10-15,28.64,28.68,28.38,28.67,5295,22.5645934129392,22.5961082082087,22.3597472436877,22.5882295093913,6720.65289299829,0.0,1.0
2018-10-16,28.79,29.03,28.71,28.99,4468,22.6827738951997,22.8718626668165,22.6197443046608,22.8403478715471,5670.98718147618,0.0,1.0
2018-10-17,29.0,29.0,28.87,28.87,1016,22.8482265703644,22.8482265703644,22.7458034857387,22.7458034857387,1289.55303858098,0.0,1.0
2018-10-18,28.31,28.84,28.31,28.82,862,22.3045963519661,22.7221673892866,22.3045963519661,22.7064099916518,1094.08929060709,0.0,1.0
2018-10-19,28.76,28.89,28.63,28.89,2607,22.6591377987476,22.7615608833734,22.5567147141219,22.7615608833734,3308.92201927225,0.0,1.0
2018-10-22,28.78,28.98,28.78,28.98,735,22.6748951963824,22.8324691727297,22.6748951963824,22.8324691727297,932.895160784463,0.0,1.0
2018-10-23,28.17,28.31,27.97,28.14,173897,22.194294568523,22.3045963519661,22.0367205921756,22.1706584720709,220717.918061137,0.0,1.0
2018-10-24,27.7,27.84,27.7,27.78,2008,21.8239957241067,21.9342975075499,21.8239957241067,21.8870253146457,2548.64419436082,0.0,1.0
2018-10-25,27.55,27.71,27.49,27.69,6371,21.7058152418462,21.8318744229241,21.658543048942,21.8161170252894,8086.36063858208,0.0,1.0
2018-10-26,27.3,27.3,27.11,27.11,3169,21.508847771412,21.508847771412,21.3591524938821,21.3591524938821,4022.23777486527,0.0,1.0
2018-10-29,26.7,27.41,26.7,27.41,910,21.03612584237,21.5955134584031,21.03612584237,21.5955134584031,1155.01305620934,0.0,1.0
2018-10-30,27.14,27.32,27.05,27.32,10792,21.3827885903342,21.5246051690468,21.3118803009779,21.5246051690468,13697.6932995727,0.0,1.0
2018-10-31,27.63,27.63,27.43,27.52,932,21.7688448323851,21.7688448323851,21.6112708560378,21.6821791453941,1182.93644877704,0.0,1.0
2018-11-01,28.21,28.21,27.98,27.98,1565,22.2258093637924,22.2258093637924,22.044599290993,22.044599290993,1986.36860765672,0.0,1.0
2018-11-02,28.32,28.52,28.27,28.52,1261,22.3124750507835,22.4700490271308,22.2730815566966,22.4700490271308,1600.51809217579,0.0,1.0
2018-11-05,28.13,28.33,28.13,28.33,1088,22.1627797732535,22.3203537496008,22.1627797732535,22.3203537496008,1380.93868698435,0.0,1.0
2018-11-06,28.13,28.13,28.13,28.13,28,22.1627797732535,22.1627797732535,22.1627797732535,22.1627797732535,35.5388632679796,0.0,1.0
2018-11-07,28.95,28.95,28.54,28.54,4052,22.8088330762776,22.8088330762776,22.4858064247655,22.4858064247655,5142.98121292333,0.0,1.0
2018-11-08,28.38,28.94,28.38,28.94,4672,22.3597472436877,22.8009543774602,22.3597472436877,22.8009543774602,5929.91318528573,0.0,1.0
2018-11-09,28.38,28.38,28.38,28.38,136,22.3597472436877,22.3597472436877,22.3597472436877,22.3597472436877,172.617335873044,0.0,1.0
2018-11-12,27.7,28.19,27.68,28.19,16747,21.8239957241067,22.2100519661577,21.808238326472,22.2100519661577,21256.047969602,0.0,1.0
2018-11-13,28.21,28.21,28.17,28.17,1395,22.2258093637924,22.2258093637924,22.194294568523,22.194294568523,1770.59693781542,0.0,1.0
2018-11-14,27.85,28.17,27.83,28.17,4978,21.9421762063672,22.194294568523,21.9264188087325,22.194294568523,6318.30219100009,0.0,1.0
2018-11-15,28.48,28.56,28.19,28.2,3409,22.4385342318613,22.5015638224003,22.2100519661577,22.2179306649751,4326.85660287652,0.0,1.0
2018-11-16,28.42,28.56,28.41,28.41,1825,22.3912620389571,22.5015638224003,22.3833833401398,22.3833833401398,2316.37233800225,0.0,1.0
2018-11-19,28.36,28.68,28.25,28.61,15189,22.3439898460529,22.5961082082087,22.2573241590619,22.5409573164871,19278.5640777623,0.0,1.0
2018-11-20,27.77,28.14,27.74,28.13,2094,21.8791466158283,22.1706584720709,21.8555105193762,22.1627797732535,2657.79927439819,0.0,1.0
2018-11-21,27.77,27.77,27.77,27.77,140,21.8791466158283,21.8791466158283,21.8791466158283,21.8791466158283,177.694316339898,0.0,1.0
2018-11-23,28.1999,28.1999,28.1999,28.1999,505,22.2178518779869,22.2178518779869,22.2178518779869,22.2178518779869,640.968783940346,0.0,1.0
2018-11-26,28.52,28.52,28.52,28.52,2723,22.4700490271308,22.4700490271308,22.4700490271308,22.4700490271308,3456.15445281102,0.0,1.0
2018-11-27,28.36,28.41,28.35,28.35,1424,22.3439898460529,22.3833833401398,22.3361111472356,22.3361111472356,1807.40504620011,0.0,1.0
2018-11-28,28.77,28.77,28.5,28.5,663,22.667016497565,22.667016497565,22.4542916294961,22.4542916294961,841.509512381088,0.0,1.0
2018-11-29,28.56,28.8,28.41,28.41,3538,22.5015638224003,22.6906525940171,22.3833833401398,22.3833833401398,4490.58922293256,0.0,1.0
2018-11-30,28.56,28.56,28.56,28.56,50,22.5015638224003,22.5015638224003,22.5015638224003,22.5015638224003,63.4622558356778,0.0,1.0
2018-12-03,29.4,29.45,29.11,29.45,5604,23.1633745230591,23.2027680171459,22.9348922573555,23.2027680171459,7112.84963406278,0.0,1.0
2018-12-04,28.66,29.29,28.64,29.29,857,22.580350810574,23.0767088360681,22.5645934129392,23.0767088360681,1087.74306502352,0.0,1.0
2018-12-06,28.4013,28.5252,28.0898,28.1242,2774,22.3765288721687,22.4741459505158,22.1311074040077,22.1582101279394,3520.8859537634,0.0,1.0
2018-12-07,28.07,28.59,28.01,28.45,17318,22.1155075803493,22.5251999188524,22.0682353874451,22.4148981354092,21980.7869312454,0.0,1.0
2018-12-10,27.75,27.75,27.63,27.7,1956,21.8633892181936,21.8633892181936,21.7688448323851,21.8239957241067,2482.64344829171,0.0,1.0
2018-12-11,28.06,28.06,27.78,27.95,2220,22.1076288815319,22.1076288815319,21.8870253146457,22.0209631945409,2817.7241591041,0.0,1.0
2018-12-12,28.3,28.56,28.3,28.52,914,22.2967176531487,22.5015638224003,22.2967176531487,22.4700490271308,1160.09003667619,0.0,1.0
2018-12-13,28.3,28.61,28.15,28.25,4318,22.2967176531487,22.5409573164871,22.1785371708882,22.2573241590619,5480.60041396915,0.0,1.0
2018-12-14,28.2,28.21,27.97,28.11,1477,22.2179306649751,22.2258093637924,22.0367205921756,22.1470223756188,1874.67503738592,0.0,1.0
2018-12-17,27.9913,28.4899,27.9913,28.31,6770,22.0535022206566,22.4463341436905,22.0535022206566,22.3045963519661,8592.78944015079,0.0,1.0
2018-12-18,27.6,28.06,27.6,27.69,2690,21.8937222086404,22.2586175787844,21.8937222086404,21.9651147810599,3391.10907192837,0.1885,1.0
2018-12-19,27.3418,27.9457,27.3418,27.7901,5605,21.688904850877,22.1679490118117,21.688904850877,22.0445191866065,7065.86109596969,0.0,1.0
2018-12-20,27.26,27.59,27.26,27.51,8569,21.6240169350557,21.8857897005938,21.6240169350557,21.8223296362209,10802.3842518045,0.0,1.0
2018-12-21,27.02,27.49,27.0,27.26,25509,21.4336367419371,21.8064646201277,21.4177717258439,21.6240169350557,32157.5469575541,0.0,1.0
2018-12-24,26.94,27.37,26.7,26.78,6470,21.3701766775642,21.7112745235684,21.1797964844456,21.2432565488185,8156.31066742623,0.0,1.0
2018-12-26,27.33,27.33,26.83,27.21,15584,21.679544491382,21.679544491382,21.2829190890515,21.5843543948227,19645.7411810154,0.0,1.0
2018-12-27,27.4,27.4,27.02,27.02,24022,21.7350720477082,21.7350720477082,21.4336367419371,21.4336367419371,30282.9822029232,0.0,1.0
2018-12-28,27.38,27.64,27.3,27.4365,23426,21.719207031615,21.9254522408269,21.6557469672422,21.7640257020784,29531.6435386595,0.0,1.0
2018-12-31,27.22,27.75,27.22,27.6,11768,21.5922869028693,22.0127098293395,21.5922869028693,21.8937222086404,14835.1567131795,0.0,1.0
2019-01-02,27.3,27.3,26.89,26.89,3153,21.6557469672422,21.6557469672422,21.3305141373312,21.3305141373312,3974.7832356097,0.0,1.0
2019-01-03,26.87,27.09,26.79,27.09,1045,21.314649121238,21.4891642982634,21.2511890568651,21.4891642982634,1317.36393314689,0.0,1.0
2019-01-04,27.77,27.79,27.32,27.32,45114,22.0285748454328,22.044439861526,21.6716119833354,21.6716119833354,56872.3028516639,0.0,1.0
2019-01-07,28.37,28.37,28.01,28.08,66964,22.5045253282293,22.5045253282293,22.2189550385514,22.2744825948776,84417.1850901899,0.0,1.0
2019-01-08,28.38,28.44,28.09,28.19,2304,22.5124578362759,22.5600528845556,22.2824151029243,22.3617401833903,2904.50382963678,0.0,1.0
2019-01-09,28.93,28.93,28.64,28.64,2337,22.9487457788394,22.9487457788394,22.7187030454877,22.7187030454877,2946.10479594669,0.0,1.0
2019-01-10,28.97,29.08,28.75,28.75,2393,22.9804758110258,23.0677333995385,22.8059606340004,22.8059606340004,3016.70037513925,0.0,1.0
2019-01-11,28.91,29.14,28.77,28.96,1872,22.9328807627462,23.1153284478182,22.8218256500937,22.9725433029792,2359.90936157988,0.0,1.0
2019-01-14,28.87,28.88,28.64,28.88,2872,22.9011507305597,22.9090832386063,22.7187030454877,22.9090832386063,3620.54470430419,0.0,1.0
2019-01-15,28.97,29.11,28.71,29.05,3110,22.9804758110258,23.0915309236784,22.774230601814,23.0439358753987,3920.57591587257,0.0,1.0
2019-01-16,29.15,29.39,29.15,29.27,2366,23.1232609558648,23.3136411489834,23.1232609558648,23.2184510524241,2982.66322088569,0.0,1.0
2019-01-17,29.08,29.08,28.84,28.84,3438,23.0677333995385,23.0677333995385,22.8773532064199,22.8773532064199,4334.06430828614,0.0,1.0
2019-01-18,29.27,29.38,29.27,29.34,866,23.2184510524241,23.3057086409368,23.2184510524241,23.2739786087504,1091.71020679924,0.0,1.0
2019-01-22,29.005,29.11,28.7631,28.7631,4494,23.008239589189,23.0915309236784,22.8163522195415,22.8163522195415,5665.29523020299,0.0,1.0
2019-01-23,29.13,29.13,28.9,28.9,941,23.1073959397716,23.1073959397716,22.9249482546996,22.9249482546996,1186.25785750356,0.0,1.0
2019-01-24,29.2,29.34,28.98,28.98,6052,23.1629234960978,23.2739786087504,22.9884083190724,22.9884083190724,7629.36509416747,0.0,1.0
2019-01-25,29.77,29.84,29.58,29.58,4149,23.6150764547545,23.6706040110808,23.464358801869,23.464358801869,5230.37603696312,0.0,1.0
2019-01-28,29.31,29.5,29.28,29.48,1540,23.2501810846105,23.4008987374961,23.2263835604707,23.3850337214029,1941.37842779542,0.0,1.0
2019-01-29,29.61,29.61,29.53,29.53,3197,23.4881563260088,23.4881563260088,23.4246962616359,23.4246962616359,4030.25119068958,0.0,1.0
2019-01-30,30.19,30.19,29.66,29.82,5901,23.9482417927121,23.9482417927121,23.5278188662418,23.6547389949876,7439.00915741609,0.0,1.0
2019-01-31,30.2,30.2,30.07,30.14,2967,23.9561743007587,23.9561743007587,23.8530516961528,23.9085792524791,3740.305061863,0.0,1.0
2019-02-01,29.98,29.98,29.85,29.95,1851,23.7816591237333,23.7816591237333,23.6785365191274,23.7578615995935,2333.43601938268,0.0,1.0
2019-02-04,30.05,30.2,29.97,29.97,17330,23.8371866800596,23.9561743007587,23.7737266156867,23.7737266156867,21846.8104894121,0.0,1.0
2019-02-05,30.46,30.46,30.1,30.1,1544,24.1624195099705,24.1624195099705,23.8768492202926,23.8768492202926,1946.42096916632,0.0,1.0
2019-02-06,30.24,30.24,30.06,30.23,930,23.9879043329451,23.9879043329451,23.8451191881062,23.9799718248985,1172.3908687336,0.0,1.0
2019-02-07,30.04,30.04,29.86,29.89,4437,23.829254172013,23.829254172013,23.686469027174,23.7102665513138,5593.43901566771,0.0,1.0
2019-02-08,29.82,29.82,29.82,29.82,621,23.6547389949876,23.6547389949876,23.6547389949876,23.6547389949876,782.854547831789,0.0,1.0
2019-02-11,30.23,30.26,30.02,30.02,55030,23.9799718248985,24.0037693490384,23.8133891559198,23.8133891559198,69372.7629101183,0.0,1.0
2019-02-12,30.21,30.52,30.21,30.52,1321,23.9641068088053,24.2100145582502,23.9641068088053,24.2100145582502,1665.2992877388,0.0,1.0
2019-02-13,30.58,30.67,30.48,30.67,1931,24.2576096065299,24.3290021789493,24.1782845260638,24.3290021789493,2434.28684680062,0.0,1.0
2019-02-14,30.48,30.76,30.48,30.76,1266,24.1782845260638,24.4003947513688,24.1782845260638,24.4003947513688,1595.96434388896,0.0,1.0
2019-02-15,30.49,30.71,30.49,30.53,2843,24.1862170341104,24.3607322111358,24.1862170341104,24.2179470662968,3583.98627936518,0.0,1.0
2019-02-19,30.91,31.0605,30.68,30.68,3018,24.5193823720679,24.6387666181694,24.3369346869959,24.3369346869959,3804.59746434194,0.0,1.0
2019-02-20,31.19,31.19,30.85,30.85,2797,24.741492597373,24.741492597373,24.4717873237883,24.4717873237883,3525.99705359986,0.0,1.0
2019-02-21,30.99,31.19,30.6937,31.19,1397,24.5828424364408,24.741492597373,24.3478022230198,24.741492597373,1761.10757378585,0.0,1.0
2019-02-22,31.25,31.25,30.9842,31.0864,2435,24.7890876456526,24.7890876456526,24.5782415817738,24.6593118140101,3069.64705953367,0.0,1.0
2019-02-25,31.4048,31.4048,30.96,31.39,21573,24.9118828702141,24.9118828702141,24.559044912301,24.9001427583052,27195.6862485914,0.0,1.0
2019-02-26,31.32,31.37,30.91,31.18,4578,24.8446152019789,24.884277742212,24.5193823720679,24.7335600893264,5771.18859899184,0.0,1.0
2019-02-27,31.15,31.25,31.02,31.02,1491,24.7097625651866,24.7890876456526,24.6066399605806,24.6066399605806,1879.60729600193,0.0,1.0
2019-02-28,30.79,30.93,30.76,30.86,1760,24.4241922755086,24.5352473881612,24.4003947513688,24.4797198318349,2218.71820319477,0.0,1.0
2019-03-01,30.7,30.73,30.7,30.73,647,24.3527997030892,24.376597227229,24.3527997030892,24.376597227229,815.63106674262,0.0,1.0
2019-03-04,30.75,30.92,30.61,30.9,151647,24.3924622433222,24.5273148801146,24.2814071306697,24.5114498640213,191171.567818112,0.0,1.0
2019-03-05,30.75,30.75,30.69,30.69,574,24.3924622433222,24.3924622433222,24.3448671950425,24.3448671950425,723.604686723748,0.0,1.0
2019-03-06,30.86,30.86,30.86,30.86,440,24.4797198318349,24.4797198318349,24.4797198318349,24.4797198318349,554.679550798691,0.0,1.0
2019-03-07,30.44,30.66,30.36,30.66,2697,24.1465544938773,24.3210696709027,24.0830944295045,24.3210696709027,3399.93351932744,0.0,1.0
2019-03-08,30.08,30.08,29.94,30.07,957,23.8609842041994,23.8609842041994,23.7499290915469,23.8530516961528,1206.42802298715,0.0,1.0
2019-03-11,30.2,30.2,29.99,30.08,4403,23.9561743007587,23.9561743007587,23.7895916317799,23.8609842041994,5550.57741401509,0.0,1.0
2019-03-12,30.43,30.43,30.26,30.26,2410,24.1386219858307,24.1386219858307,24.0037693490384,24.0037693490384,3038.13117596556,0.0,1.0
2019-03-13,30.32,30.32,30.19,30.3,1301,24.051364397318,24.051364397318,23.9482417927121,24.0354993812248,1640.08658088431,0.0,1.0
2019-03-14,30.07,30.26,29.96,29.96,2060,23.8530516961528,24.0037693490384,23.7657941076401,23.7657941076401,2596.90880601206,0.0,1.0
2019-03-15,30.5399,30.5399,30.218,30.218,2792,24.2258002492629,24.2258002492629,23.9704528152426,23.9704528152426,3519.69387688625,0.0,1.0
2019-03-18,30.66,30.67,30.48,30.67,1060,24.3210696709027,24.3290021789493,24.1782845260638,24.3290021789493,1336.27346328776,0.0,1.0
2019-03-19,30.7804,30.793,30.53,30.53,1494,24.4165770677839,24.4265720279226,24.2179470662968,24.2179470662968,1883.3892020301,0.0,1.0
2019-03-20,30.61,30.63,30.59,30.63,3371,24.2814071306697,24.2972721467629,24.2655421145765,24.2972721467629,4249.60174032361,0.0,1.0
2019-03-21,30.41,30.41,30.41,30.41,403,24.2355572341603,24.2355572341603,24.2355572341603,24.2355572341603,505.671476070957,0.1422,1.0
2019-03-22,30.36,30.4,30.3,30.35,781,24.195709228185,24.2275876329652,24.1478916210147,24.18773962699,979.973753874486,0.0,1.0
2019-03-25,30.13,30.26,30.06,30.26,1651,24.0124084006988,24.1160132162345,23.9566211923334,24.1160132162345,2071.62185358102,0.0,1.0
2019-03-26,30.33,30.45,30.1,30.25,5915,24.1718004245998,24.2674356389405,23.9884995971136,24.1080436150394,7421.95231007374,0.0,1.0
2019-03-27,30.04,30.23,30.04,30.19,5337,23.9406819899433,24.0921044126493,23.9406819899433,24.0602260078691,6696.69644613076,0.0,1.0
2019-03-28,30.48,30.48,30.15,30.34,1922,24.2913444425257,24.2913444425257,24.0283476030889,24.1797700257949,2411.66396279995,0.0,1.0
2019-03-29,30.43,30.55,30.42,30.54,11306,24.2514964365504,24.347131650891,24.2435268353553,24.339162049696,14186.4062244621,0.0,1.0
2019-04-01,30.99,31.06,30.94,30.94,2484,24.6977941034734,24.7535813118388,24.6579460974982,24.6579460974982,3116.84353985176,0.0,1.0
2019-04-02,30.96,30.96,30.86,30.95,3440,24.6738852998883,24.6738852998883,24.5941892879377,24.6659156986932,4316.40168159824,0.0,1.0
2019-04-03,31.11,31.23,31.11,31.17,2238,24.7934293178141,24.8890645321547,24.7934293178141,24.8412469249844,2808.17062890025,0.0,1.0
2019-04-04,31.07,31.07,31.01,31.01,1833,24.7615509130339,24.7615509130339,24.7137333058635,24.7137333058635,2299.9896169679,0.0,1.0
2019-04-05,31.07,31.16,30.89,31.16,2077,24.7615509130339,24.8332773237894,24.6180980915229,24.8332773237894,2606.15299205801,0.0,1.0
2019-04-08,31.02,31.02,30.88,30.92,1746,24.7217029070586,24.7217029070586,24.6101284903278,24.6420068951081,2190.82480699725,0.0,1.0
2019-04-09,30.95,30.95,30.9,30.92,1991,24.6659156986932,24.6659156986932,24.6260676927179,24.6420068951081,2498.24295001806,0.0,1.0
2019-04-10,31.0,31.16,30.73,31.01,4091,24.7057637046685,24.8332773237894,24.490584472402,24.7137333058635,5133.2556044821,0.0,1.0
2019-04-11,30.7,30.96,30.69,30.96,5656,24.4666756688169,24.6738852998883,24.4587060676218,24.6738852998883,7096.96741602315,0.0,1.0
2019-04-12,31.12,31.12,30.98,31.02,5714,24.8013989190091,24.8013989190091,24.6898245022784,24.7217029070586,7169.74395600361,0.0,1.0
2019-04-15,30.84,30.98,30.82,30.82,2846,24.5782500855476,24.6898245022784,24.5623108831575,24.5623108831575,3571.06953076413,0.0,1.0
2019-04-16,30.9575,31.0381,30.7128,30.7128,1760,24.6718928995895,24.7361278852216,24.4768767583465,24.4768767583465,2208.39155802701,0.0,1.0
2019-04-17,30.83,30.88,30.83,30.88,1019,24.5702804843526,24.6101284903278,24.5702804843526,24.6101284903278,1278.60852138041,0.0,1.0
2019-04-18,30.39,30.66,30.39,30.66,3344,24.2196180317702,24.4347972640366,24.2196180317702,24.4347972640366,4195.94396025131,0.0,1.0
2019-04-22,30.43,30.58,30.36,30.43,7079,24.2514964365504,24.3710404544762,24.195709228185,24.2514964365504,8882.50218140523,0.0,1.0
2019-04-23,30.59,30.59,30.47,30.47,2463,24.3790100556713,24.3790100556713,24.2833748413306,24.2833748413306,3090.49341330711,0.0,1.0
2019-04-24,30.17,30.44,30.09,30.44,1836,24.044286805479,24.2594660377454,23.9805299959185,24.2594660377454,2303.75392075999,0.0,1.0
2019-04-25,29.99,30.2,29.76,30.11,9074,23.900833983968,24.0681956090641,23.7175331564817,23.9964691983086,11385.7642031461,0.0,1.0
2019-04-26,30.0596,30.19,29.9691,30.1109,3555,23.9563024082856,24.0602260078691,23.8841775174703,23.9971864624162,4460.69999362842,0.0,1.0
2019-04-29,30.43,30.47,30.31,30.44,4589,24.2514964365504,24.2833748413306,24.1558612222097,24.2594660377454,5758.13003396929,0.0,1.0
2019-04-30,29.91,30.17,29.91,29.97,2468,23.8370771744076,24.044286805479,23.8370771744076,23.8848947815779,3096.7672529606,0.0,1.0
2019-05-01,30.04,30.1,29.94,30.04,3367,23.9406819899433,23.9884995971136,23.8609859779927,23.9406819899433,4224.80362265735,0.0,1.0
2019-05-02,30.07,30.07,29.86,29.94,2410,23.9645907935284,23.9645907935284,23.7972291684323,23.8609859779927,3023.99071298017,0.0,1.0
2019-05-03,30.45,30.45,30.16,30.24,3547,24.2674356389405,24.2674356389405,24.0363172042839,24.1000740138444,4450.66185018284,0.0,1.0
2019-05-06,29.88,29.88,29.22,29.28,199958,23.8131683708224,23.8131683708224,23.2871746919488,23.3349922991191,250900.885886344,0.0,1.0
2019-05-07,29.51,29.75,29.34,29.75,11945,23.5182931266054,23.7095635552867,23.3828099062895,23.7095635552867,14988.2029321776,0.0,1.0
2019-05-08,29.3,29.41,29.25,29.35,3523,23.3509315015092,23.4385971146548,23.311083495534,23.3907795074845,4420.54741984612,0.0,1.0
2019-05-09,29.15,29.15,28.62,28.87,5690,23.2313874835834,23.2313874835834,22.8089986202455,23.0082386501219,7139.62952566688,0.0,1.0
2019-05-10,29.03,29.15,28.88,29.15,2412,23.1357522692428,23.2313874835834,23.016208251317,23.2313874835834,3026.50024884156,0.0,1.0
2019-05-13,28.34,28.6,28.28,28.57,1294,22.585849786784,22.7930594178554,22.5380321796137,22.7691506142703,1623.66970232213,0.0,1.0
2019-05-14,28.62,28.76,28.49,28.71,2588,22.8089986202455,22.9205730369763,22.7053938047098,22.880725031001,3247.33940464427,0.0,1.0
2019-05-15,28.84,28.95,28.73,28.73,8764,22.9843298465367,23.0719954596823,22.8966642333911,22.8966642333911,10996.78614463,0.0,1.0
2019-05-16,28.97,29.1,28.86,28.86,3389,23.0879346620724,23.1915394776082,23.0002690489269,23.0002690489269,4252.4085171327,0.0,1.0
2019-05-17,28.8,28.8,28.62,28.69,1518,22.9524514417565,22.9524514417565,22.8089986202455,22.8647858286109,1904.7377187983,0.0,1.0
2019-05-20,28.69,28.79,28.62,28.79,4446,22.8647858286109,22.9444818405615,22.8089986202455,22.9444818405615,5578.6982198796,0.0,1.0
2019-05-21,28.75,28.75,28.58,28.58,5589,22.9126034357813,22.9126034357813,22.7771202154653,22.7771202154653,7012.89796466644,0.0,1.0
2019-05-22,28.79,28.79,28.75,28.75,1106,22.9444818405615,22.9444818405615,22.9126034357813,22.9126034357813,1387.77333135106,0.0,1.0
2019-05-23,28.26,28.57,28.25,28.57,1702,22.5220929772236,22.7691506142703,22.5141233760285,22.7691506142703,2135.61501804657,0.0,1.0
2019-05-24,28.51,28.76,28.51,28.76,14958,22.7213330071,22.9205730369763,22.7213330071,22.9205730369763,18768.8187073682,0.0,1.0
2019-05-28,28.65,28.76,28.6,28.6,6632,22.8329074238307,22.9205730369763,22.7930594178554,22.7930594178554,8321.6209163836,0.0,1.0
2019-05-29,28.27,28.58,28.27,28.58,1742,22.5300625784186,22.7771202154653,22.5300625784186,22.7771202154653,2185.80573527447,0.0,1.0
2019-05-30,28.04,28.46,28.04,28.46,902,22.3467617509324,22.6814850011247,22.3467617509324,22.6814850011247,1131.80067348884,0.0,1.0
2019-05-31,28.16,28.16,27.87,28.11,1931,22.442396965273,22.442396965273,22.2112785306165,22.4025489592978,2422.95687417623,0.0,1.0
2019-06-03,28.25,28.28,27.95,28.25,10563,22.5141233760285,22.5380321796137,22.2750353401769,22.5141233760285,13254.1136519542,0.0,1.0
2019-06-04,28.3545,28.3545,28.3545,28.3545,705,22.5974057085169,22.5974057085169,22.5974057085169,22.5974057085169,884.6113911415,0.0,1.0
2019-06-05,28.22,28.5,28.22,28.5,1608,22.4902145724434,22.7133634059049,22.4902145724434,22.7133634059049,2017.66683256104,0.0,1.0
2019-06-06,28.38,28.56,28.38,28.56,1687,22.6177281915642,22.7611810130752,22.6177281915642,22.7611810130752,2116.79349908612,0.0,1.0
2019-06-07,28.83,28.9284,28.6973,28.9284,156012,22.9763602453417,23.054781121101,22.8706036374833,23.054781121101,195758.854403926,0.0,1.0
2019-06-10,28.92,28.94,28.7754,28.7754,9458,23.0480866560972,23.0640258584873,22.9328462228167,22.9328462228167,11867.5950885338,0.0,1.0
2019-06-11,29.11,29.29,29.11,29.27,3198,23.1995090788032,23.3429619003142,23.1995090788032,23.3270226979241,4012.74784236954,0.0,1.0
2019-06-12,28.94,29.12,28.78,28.78,22539,23.0640258584873,23.2074786799983,22.9365122393664,22.9365122393664,28281.2143899834,0.0,1.0
2019-06-13,28.9,28.91,28.8,28.85,6900,23.0321474537071,23.0401170549021,22.9524514417565,22.9922994477318,8657.89872181043,0.0,1.0
2019-06-14,28.6,28.63,28.6,28.63,460,23.0002690489269,23.0243952052719,23.0002690489269,23.0243952052719,571.993308948436,0.26,1.0
2019-06-17,28.42,28.49,28.4,28.42,2964,22.8555121108567,22.9118064756617,22.8394280066267,22.8555121108567,3685.6264515721,0.0,1.0
2019-06-18,29.05,29.05,28.76,28.76,2134,23.3621613941023,23.3621613941023,23.128941882767,23.128941882767,2653.5515680347,0.0,1.0
2019-06-19,29.4099,29.4099,28.9451,29.18,5288,23.6515948497215,23.6515948497215,23.2778002674158,23.4667080715974,6575.43612547681,0.0,1.0
2019-06-20,29.5671,29.7412,29.5671,29.67,5779,23.7780159089694,23.9180280362917,23.7780159089694,23.8607686252329,7185.97680959352,0.0,1.0
2019-06-21,29.45,29.56,29.39,29.49,4585,23.6838434787026,23.7723060519678,23.6355911660126,23.7160116871627,5701.28113375781,0.0,1.0
2019-06-24,29.45,29.6,29.44,29.6,915,23.6838434787026,23.8044742604278,23.6758014265876,23.8044742604278,1137.76929932135,0.0,1.0
2019-06-25,29.49,29.61,29.31,29.55,12160,23.7160116871627,23.8125163125428,23.5712547490925,23.7642639998527,15120.5187756804,0.0,1.0
2019-06-26,29.43,29.69,29.39,29.45,2256,23.6677593744726,23.8768527294629,23.6355911660126,23.6838434787026,2805.25414127756,0.0,1.0
2019-06-27,29.9,29.98,29.6,29.98,15729,24.0457358238781,24.1100722407982,23.8044742604278,24.1100722407982,19558.4407748912,0.0,1.0
2019-06-28,29.76,29.76,29.61,29.61,892,23.9331470942679,23.9331470942679,23.8125163125428,23.8125163125428,1109.16963387393,0.0,1.0
2019-07-01,29.72,30.0,29.72,30.0,1081,23.9009788858079,24.1261563450282,23.9009788858079,24.1261563450282,1344.18427602883,0.0,1.0
2019-07-02,29.92,29.96,29.67,29.87,5002,24.0618199281081,24.0939881365681,23.8607686252329,24.021609667533,6219.8055029567,0.0,1.0
2019-07-03,29.78,29.9,29.73,29.9,3098,23.949231198498,24.0457358238781,23.9090209379229,24.0457358238781,3852.25058939621,0.0,1.0
2019-07-05,29.8,29.94,29.72,29.94,4016,23.965315302728,24.0779040323381,23.9009788858079,24.0779040323381,4993.75027986288,0.0,1.0
2019-07-08,29.41,29.41,29.41,29.41,1142,23.6516752702426,23.6516752702426,23.6516752702426,23.6516752702426,1420.03556265025,0.0,1.0
2019-07-09,29.16,29.2,29.11,29.18,9057,23.4506239673674,23.4827921758274,23.4104137067923,23.4667080715974,11262.0508677087,0.0,1.0
2019-07-10,29.25,29.42,29.25,29.42,894,23.5230024364025,23.6597173223576,23.5230024364025,23.6597173223576,1111.65656130414,0.0,1.0
2019-07-11,29.48,29.48,29.48,29.48,237,23.7079696350477,23.7079696350477,23.7079696350477,23.7079696350477,294.700900479956,0.0,1.0
2019-07-12,29.57,29.58,29.4,29.58,10003,23.7803481040828,23.7883901561978,23.6436332181276,23.7883901561978,12438.3675421983,0.0,1.0
2019-07-15,29.42,29.7,29.42,29.59,10355,23.6597173223576,23.8848947815779,23.6597173223576,23.7964322083128,12876.0667699154,0.0,1.0
2019-07-16,29.54,29.67,29.5,29.5,3564,23.7562219477377,23.8607686252329,23.7240537392777,23.7240537392777,4431.70468063529,0.0,1.0
2019-07-17,29.47,29.62,29.39,29.62,8477,23.6999275829327,23.8205583646578,23.6355911660126,23.8205583646578,10540.8419129476,0.0,1.0
2019-07-18,29.46,29.5,29.38,29.5,7170,23.6918855308177,23.7240537392777,23.6275491138976,23.7240537392777,8915.63483730498,0.0,1.0
2019-07-19,29.62,29.74,29.62,29.64,2670,23.8205583646578,23.9170629900379,23.8205583646578,23.8366424688878,3320.04811933115,0.0,1.0
2019-07-22,29.71,29.73,29.57,29.59,4749,23.8929368336929,23.9090209379229,23.7803481040828,23.7964322083128,5905.20918303506,0.0,1.0
2019-07-23,29.79,29.79,29.62,29.62,5277,23.957273250613,23.957273250613,23.8205583646578,23.8205583646578,6561.75802461065,0.0,1.0
2019-07-24,29.56,29.95,29.56,29.95,3755,23.7723060519678,24.0859460844531,23.7723060519678,24.0859460844531,4669.20625022039,0.0,1.0
2019-07-25,29.48,29.61,29.48,29.56,5614,23.7079696350477,23.8125163125428,23.7079696350477,23.7723060519678,6980.80529660114,0.0,1.0
2019-07-26,29.41,29.56,29.41,29.56,4021,23.6516752702426,23.7723060519678,23.6516752702426,23.7723060519678,4999.96759843841,0.0,1.0
2019-07-29,29.24,29.39,29.06,29.39,2010,23.5149603842875,23.6355911660126,23.3702034462173,23.6355911660126,2499.36206736165,0.0,1.0
2019-07-30,28.99,29.02,28.89,28.89,1998,23.3139090814122,23.3380352377572,23.2334885602621,23.2334885602621,2484.44050278039,0.0,1.0
2019-07-31,28.52,29.01,28.47,29.01,2767,22.9359326320068,23.3299931856422,22.8957223714317,23.3299931856422,3440.66409969636,0.0,1.0
2019-08-01,28.07,28.78,28.04,28.69,5172,22.5740402868314,23.145025986997,22.5499141304863,23.0726475179619,6431.19433452459,0.0,1.0
2019-08-02,27.76,27.98,27.76,27.88,2076,22.3247366712661,22.5016618177963,22.3247366712661,22.4212412966462,2581.4306725586,0.0,1.0
2019-08-05,26.48,27.18,26.48,27.18,1378,21.2953540005449,21.8582976485955,21.2953540005449,21.8582976485955,1713.4929994151,0.0,1.0
2019-08-06,26.66,26.66,26.36,26.55,1426,21.440110938615,21.440110938615,21.1988493751647,21.3516483653499,1773.17925774016,0.0,1.0
2019-08-07,26.61,26.63,26.29,26.34,4548,21.39990067804,21.41598478227,21.1425550103597,21.1827652709347,5655.27297629889,0.0,1.0
2019-08-08,26.94,26.94,26.9,26.93,1167,21.6652883978353,21.6652883978353,21.6331201893753,21.6572463457203,1451.12215552788,0.0,1.0
2019-08-09,26.7,26.79,26.7,26.78,1094,21.4722791470751,21.5446576161102,21.4722791470751,21.5366155639951,1360.34930432519,0.0,1.0
2019-08-12,26.33,26.53,26.33,26.53,1465,21.1747232188197,21.3355642611199,21.1747232188197,21.3355642611199,1821.67434262926,0.0,1.0
2019-08-13,26.59,26.78,26.59,26.64,2077,21.38381657381,21.5366155639951,21.38381657381,21.424026834385,2582.6741362737,0.0,1.0
2019-08-14,26.05,26.12,26.04,26.05,5244,20.9495457595995,21.0058401244045,20.9415037074844,20.9495457595995,6520.72372201217,0.0,1.0
2019-08-15,25.99,26.1,25.96,25.96,1367,20.9012934469094,20.9897560201745,20.8771672905644,20.8771672905644,1699.81489854894,0.0,1.0
2019-08-16,26.5142,26.5142,26.3814,26.3814,380,21.3228578187782,21.3228578187782,21.2160593666909,21.2160593666909,472.516211740013,0.0,1.0
2019-08-19,26.68,26.74,26.68,26.71,2778,21.456195042845,21.5044473555351,21.456195042845,21.4803211991901,3454.34220056253,0.0,1.0
2019-08-20,26.84,27.13,26.77,27.13,2196,21.5848678766852,21.8180873880205,21.5285735118801,21.8180873880205,2730.64631837124,0.0,1.0
2019-08-21,26.93,27.14,26.85,27.07,4977,21.6572463457203,21.8261294401355,21.5929099288002,21.7698350753304,6188.71891007907,0.0,1.0
2019-08-22,26.93,26.93,26.93,26.93,119,21.6572463457203,21.6572463457203,21.6572463457203,21.6572463457203,147.97218209753,0.0,1.0
2019-08-23,26.31,26.55,26.31,26.44,867,21.1586391145897,21.3516483653499,21.1586391145897,21.2631857920848,1078.08304099629,0.0,1.0
2019-08-26,26.13,26.19,26.13,26.13,1706,21.0138821765195,21.0621344892096,21.0138821765195,21.0138821765195,2121.34909796964,0.0,1.0
2019-08-27,26.52,26.52,26.3,26.3,414,21.3275222090049,21.3275222090049,21.1505970624747,21.1505970624747,514.793978053594,0.0,1.0
2019-08-28,26.55,26.55,26.5,26.5,1502,21.3516483653499,21.3516483653499,21.3114381047749,21.3114381047749,1867.68250008816,0.0,1.0
2019-08-29,26.92,26.92,26.69,26.69,831,21.6492042936053,21.6492042936053,21.4642370949601,21.4642370949601,1033.3183472525,0.0,1.0
2019-08-30,26.92,26.92,26.92,26.92,184,21.6492042936053,21.6492042936053,21.6492042936053,21.6492042936053,228.797323579375,0.0,1.0
2019-09-03,26.78,26.78,26.68,26.69,500,21.5366155639951,21.5366155639951,21.456195042845,21.4642370949601,621.731857552651,0.0,1.0
2019-09-04,27.41,27.44,27.41,27.44,610,22.0432648472407,22.0673910035858,22.0432648472407,22.0673910035858,758.512866214233,0.0,1.0
2019-09-05,27.72,27.72,27.72,27.72,327,22.292568462806,22.292568462806,22.292568462806,22.292568462806,406.612634839433,0.0,1.0
2019-09-06,27.95,28.08,27.94,28.08,600,22.4775356614512,22.5820823389464,22.4694936093362,22.5820823389464,746.078229063181,0.0,1.0
2019-09-09,27.89,27.9,27.84,27.84,1903,22.4292833487612,22.4373254008762,22.3890730881861,22.3890730881861,2366.31144984538,0.0,1.0
2019-09-10,27.96,28.2,27.96,28.2,521,22.4855777135663,22.6785869643265,22.4855777135663,22.6785869643265,647.844595569859,0.0,1.0
2019-09-11,28.25,28.25,28.0,28.11,1751,22.7187972249015,22.7187972249015,22.5177459220263,22.6062084952914,2177.30496514938,0.0,1.0
2019-09-12,28.25,28.46,28.25,28.38,1021,22.7187972249015,22.8876803193167,22.7187972249015,22.8233439023966,1269.57645312251,0.0,1.0
2019-09-13,28.48,28.49,28.48,28.49,1805,22.9037644235467,22.9118064756617,22.9037644235467,22.9118064756617,2244.45200576507,0.0,1.0
2019-09-16,28.35,28.35,28.29,28.29,800,22.7992177460516,22.7992177460516,22.7509654333616,22.7509654333616,994.77097208424,0.0,1.0
2019-09-17,28.3,28.3,28.13,28.13,520,22.7590074854766,22.7590074854766,22.6222925995214,22.6222925995214,646.601131854754,0.0,1.0
2019-09-18,28.0,28.32,27.89,28.32,2900,22.5177459220263,22.7750915897066,22.4292833487612,22.7750915897066,3606.04477380536,0.0,1.0
2019-09-19,28.14,28.3,28.14,28.3,1174,22.6303346516364,22.7590074854766,22.6303346516364,22.7590074854766,1459.82640153362,0.0,1.0
2019-09-20,28.22,28.3,27.94,27.94,19441,22.6946710685565,22.7590074854766,22.4694936093362,22.4694936093362,24174.1780853621,0.0,1.0
2019-09-23,27.97,28.03,27.93,27.93,800,22.4936197656813,22.5418720783713,22.4614515572212,22.4614515572212,994.770972084237,0.0,1.0
2019-09-24,27.72,27.88,27.7,27.88,1207,22.292568462806,22.4212412966462,22.276484358576,22.4212412966462,1500.8607041321,0.0,1.0
2019-09-25,27.47,27.47,27.47,27.47,510,22.2658688497842,22.2658688497842,22.2658688497842,22.2658688497842,629.20068803584,0.2168,1.0
2019-09-26,27.48,27.49,27.48,27.49,582,22.2739743717535,22.2820798937229,22.2739743717535,22.2820798937229,718.029020464431,0.0,1.0
2019-09-27,27.27,27.48,27.17,27.17,1066,22.1037584103973,22.2739743717535,22.0227031907039,22.0227031907039,1315.15281067884,0.0,1.0
2019-09-30,27.47,27.54,27.33,27.33,1769,22.2658688497842,22.3226075035696,22.1523915422134,22.1523915422134,2182.46277869686,0.0,1.0
2019-10-01,27.1,27.47,27.02,27.47,3235,21.9659645369185,22.2658688497842,21.9011203611638,22.2658688497842,3991.10632509009,0.0,1.0
2019-10-02,26.64,27.06,26.64,27.06,50527,21.5931105263288,21.9335424490411,21.5931105263288,21.9335424490411,62336.5160086017,0.0,1.0
2019-10-03,27.07,27.13,26.97,26.97,6809,21.9416479710105,21.9902811028265,21.8605927513171,21.8605927513171,8400.44604869811,0.0,1.0
2019-10-04,27.15,27.15,26.91,26.98,19561,22.0064921467652,22.0064921467652,21.811959619501,21.8686982732864,24132.9307032727,0.0,1.0
2019-10-07,27.1,27.24,26.94,27.06,55792,21.9659645369185,22.0794418444893,21.836276185409,21.9335424490411,68832.0878174424,0.0,1.0
2019-10-08,26.9,27.21,26.9,27.21,665,21.8038540975317,22.0551252785813,21.8038540975317,22.0551252785813,820.428348125163,0.0,1.0
2019-10-09,27.01,27.07,26.8,26.97,36749,21.8930148391944,21.9416479710105,21.7227988778382,21.8605927513171,45338.2276169199,0.0,1.0
2019-10-10,27.01,27.15,26.95,26.95,971,21.8930148391944,22.0064921467652,21.8443817073784,21.8443817073784,1197.94876094667,0.0,1.0
2019-10-11,27.57,27.62,27.22,27.29,19899,22.3469240694776,22.3874516793243,22.0632308005506,22.119969454336,24549.9303749514,0.0,1.0
2019-10-14,27.33,27.48,27.26,27.32,48376,22.1523915422134,22.2739743717535,22.095652888428,22.1442860202441,59682.7695772977,0.0,1.0
2019-10-15,27.62,27.66,27.56,27.59,4810,22.3874516793243,22.4198737672017,22.3388185475083,22.3631351134163,5934.22609696548,0.0,1.0
2019-10-16,27.48,27.64,27.48,27.64,83586,22.2739743717535,22.403662723263,22.2739743717535,22.403662723263,103122.291588557,0.0,1.0
2019-10-17,27.46,27.52,27.44,27.52,2492,22.2577633278149,22.3063964596309,22.2415522838762,22.3063964596309,3074.44728350061,0.0,1.0
2019-10-18,27.34,27.39,27.24,27.27,9017,22.1604970641827,22.2010246740295,22.0794418444893,22.1037584103973,11124.5149098415,0.0,1.0
2019-10-21,27.39,27.41,27.22,27.25,10245,22.2010246740295,22.2172357179681,22.0632308005506,22.0875473664587,12639.5314684846,0.0,1.0
2019-10-22,27.41,27.41,27.41,27.41,201,22.2172357179681,22.2172357179681,22.2172357179681,22.2172357179681,247.979094696479,0.0,1.0
2019-10-23,27.33,27.36,27.25,27.25,1012,22.1523915422134,22.1767081081214,22.0875473664587,22.0875473664587,1248.53156135739,0.0,1.0
2019-10-24,27.46,27.53,27.35,27.53,2419,22.2577633278149,22.3145019816003,22.1686025861521,22.3145019816003,2984.38522423273,0.0,1.0
2019-10-25,27.77,27.77,27.56,27.64,8781,22.5090345088645,22.5090345088645,22.3388185475083,22.403662723263,10833.35537577,0.0,1.0
2019-10-28,28.25,28.37,27.81,27.95,238266,22.8980995633929,22.995365827025,22.5414565967418,22.6549339043126,293955.159089309,0.0,1.0
2019-10-29,27.99,27.99,27.9,27.97,407,22.68735599219,22.68735599219,22.6144062944659,22.6711449482513,502.126823589387,0.0,1.0
2019-10-30,27.86,27.89,27.86,27.89,2999,22.5819842065886,22.6063007724966,22.5819842065886,22.6063007724966,3699.94679101859,0.0,1.0
2019-10-31,27.79,27.79,27.79,27.79,624,22.5252455528032,22.5252455528032,22.5252455528032,22.5252455528032,769.845547714439,0.0,1.0
2019-11-01,28.16,28.17,28.07,28.07,3813,22.8251498656688,22.8332553876382,22.7522001679447,22.7522001679447,4704.20043819738,0.0,1.0
2019-11-04,28.69,28.74,28.19,28.19,320557,23.254742530044,23.2952701398907,22.8494664315769,22.8494664315769,395479.77442099,0.0,1.0
2019-11-05,28.46,28.57,28.42,28.57,3496,23.0683155247491,23.1574762664119,23.0358934368717,23.1574762664119,4313.10903014372,0.0,1.0
2019-11-06,28.46,28.46,28.46,28.46,1120,23.0683155247491,23.0683155247491,23.0683155247491,23.0683155247491,1381.77406000028,0.0,1.0
2019-11-07,28.85,28.85,28.77,28.79,1861,23.3844308815535,23.3844308815535,23.3195867057987,23.3357977497374,2295.96564791117,0.0,1.0
2019-11-08,28.86,28.86,28.86,28.86,437,23.3925364035228,23.3925364035228,23.3925364035228,23.3925364035228,539.138628767966,0.0,1.0
2019-11-11,28.46,28.46,28.3,28.3,1162,23.0683155247491,23.0683155247491,22.9386271732396,22.9386271732396,1433.59058725029,0.0,1.0
2019-11-12,28.29,28.29,28.23,28.23,717,22.9305216512703,22.9305216512703,22.8818885194542,22.8818885194542,884.582143768034,0.0,1.0
2019-11-13,27.9,27.96,27.9,27.96,1043,22.6144062944659,22.663039426282,22.6144062944659,22.663039426282,1286.77709337526,0.0,1.0
2019-11-14,27.99,28.04,27.99,28.04,427,22.68735599219,22.7278836020367,22.68735599219,22.7278836020367,526.801360375106,0.0,1.0
2019-11-15,27.99,27.99,27.99,27.99,23,22.68735599219,22.68735599219,22.68735599219,22.68735599219,28.3757173035771,0.0,1.0
2019-11-18,28.26,28.4,28.13,28.13,2992,22.9062050853623,23.0196823929331,22.8008332997608,22.8008332997608,3691.31070314359,0.0,1.0
2019-11-19,28.26,28.26,28.26,28.26,56,22.9062050853623,22.9062050853623,22.9062050853623,22.9062050853623,69.0887030000137,0.0,1.0
2019-11-20,28.15,28.22,28.15,28.22,2072,22.8170443436995,22.8737829974849,22.8170443436995,22.8737829974849,2556.28201100051,0.0,1.0
2019-11-21,27.95,28.13,27.95,28.01,1575,22.6549339043126,22.8008332997608,22.6549339043126,22.7035670361287,1943.11977187539,0.0,1.0
2019-11-22,27.97,28.07,27.97,28.0,1589,22.6711449482513,22.7522001679447,22.6711449482513,22.6954615141594,1960.3919476254,0.0,1.0
2019-11-25,28.4,28.42,28.26,28.26,2671,23.0196823929331,23.0358934368717,22.9062050853623,22.9062050853623,3295.2843877328,0.0,1.0
2019-11-26,28.3,28.3,28.26,28.26,387,22.9386271732396,22.9386271732396,22.9062050853623,22.9062050853623,477.452286803668,0.0,1.0
2019-11-27,28.33,28.33,28.22,28.22,8192,22.9629437391477,22.9629437391477,22.8737829974849,22.8737829974849,10106.6902674306,0.0,1.0
2019-11-29,27.92,28.11,27.82,28.11,14058,22.6306173384046,22.7846222558221,22.5495621187112,22.7846222558221,17343.7319066821,0.0,1.0
2019-12-02,27.76,27.76,27.64,27.65,1944,22.5009289868951,22.5009289868951,22.403662723263,22.4117682452324,2398.36497557191,0.0,1.0
2019-12-03,27.46,27.46,27.32,27.32,233,22.2577633278149,22.2577633278149,22.1442860202441,22.1442860202441,287.458353553628,0.0,1.0
2019-12-04,27.57,27.57,27.32,27.47,1344,22.3469240694776,22.3469240694776,22.1442860202441,22.2658688497842,1658.12887200033,0.0,1.0
2019-12-05,27.57,27.57,27.57,27.57,63,22.3469240694776,22.3469240694776,22.3469240694776,22.3469240694776,77.7247908750156,0.0,1.0
2019-12-06,27.77,27.94,27.73,27.94,3098,22.5090345088645,22.6468283823433,22.4766124209871,22.6468283823433,3822.0857481079,0.0,1.0
2019-12-09,27.85,27.85,27.82,27.82,165,22.5738786846192,22.5738786846192,22.5495621187112,22.5495621187112,203.564928482184,0.0,1.0
2019-12-10,27.48,27.82,27.45,27.75,7031,22.2739743717535,22.5495621187112,22.2496578058455,22.4928234649258,8674.33340701961,0.0,1.0
2019-12-11,27.89,27.92,27.54,27.78,12526,22.6063007724966,22.6306173384046,22.3226075035696,22.5171400308338,15453.6623888959,0.0,1.0
2019-12-12,28.39,28.39,28.2,28.2,1389,23.0115768709637,23.0115768709637,22.8575719535462,22.8575719535462,1713.6465797682,0.0,1.0
2019-12-13,28.05,28.14,27.94,28.14,769,23.135510301875,23.2097418857312,23.0447828104951,23.2097418857312,932.352462450411,0.4929,1.0
2019-12-16,28.23,28.23,28.14,28.14,1092,23.2839734695875,23.2839734695875,23.2097418857312,23.2097418857312,1323.96474511814,0.0,1.0
2019-12-17,28.16,28.31,28.16,28.2,2056,23.2262377932549,23.349957099682,23.2262377932549,23.2592296083021,2492.7394834825,0.0,1.0
2019-12-18,28.05,28.41,27.97,28.41,58895,23.135510301875,23.4324366373001,23.0695266717805,23.4324366373001,71405.5894356527,0.0,1.0
2019-12-19,28.05,28.15,27.81,27.97,163595,23.135510301875,23.2179898394931,22.9375594115915,23.0695266717805,198346.165272529,0.0,1.0
2019-12-20,28.29,28.35,28.11,28.27,185821,23.3334611921584,23.3829489147292,23.1849980244458,23.3169652846348,225293.455039009,0.0,1.0
2019-12-23,28.32,28.32,28.0793,28.3027,854,23.3582050534438,23.3582050534438,23.1596768063971,23.3439360934359,1035.40832631034,0.0,1.0
2019-12-24,28.32,28.32,28.32,28.32,17,23.3582050534438,23.3582050534438,23.3582050534438,23.3582050534438,20.6111727719857,0.0,1.0
2019-12-26,28.46,28.63,28.37,28.37,1939,23.4736764061091,23.6138916200599,23.3994448222529,23.3994448222529,2350.88611793414,0.0,1.0
2019-12-27,28.5,28.75,28.5,28.75,386,23.5066682211564,23.7128670652016,23.5066682211564,23.7128670652016,467.994864116851,0.0,1.0
2019-12-30,28.45,28.45,28.44,28.44,293,23.4654284523473,23.4654284523473,23.4571804985855,23.4571804985855,355.239624834813,0.0,1.0
2019-12-31,28.51,28.66,28.25,28.25,4862,23.5149161749182,23.6386354813453,23.3004693771111,23.3004693771111,5894.79541278791,0.0,1.0
2020-01-02,28.54,28.66,28.52,28.66,576,23.5396600362036,23.6386354813453,23.52316412868,23.6386354813453,698.355030391987,0.0,1.0
2020-01-03,28.23,28.23,28.07,28.07,316,23.2839734695875,23.2839734695875,23.1520062093986,23.1520062093986,383.125329173382,0.0,1.0
2020-01-06,28.08,28.1,27.97,28.1,9922,23.1602541631604,23.176750070684,23.0695266717805,23.176750070684,12029.6503672731,0.0,1.0
2020-01-07,28.08,28.08,27.99,28.04,631,23.1602541631604,23.1602541631604,23.0860225793041,23.1272623481132,765.038236418998,0.0,1.0
2020-01-08,28.14,28.25,28.14,28.25,379,23.2097418857312,23.3004693771111,23.2097418857312,23.3004693771111,459.507910622506,0.0,1.0
2020-01-09,28.28,28.28,28.09,28.09,2483,23.3252132383966,23.3252132383966,23.1685021169222,23.1685021169222,3010.44364663767,0.0,1.0
2020-01-10,28.41,28.57,28.41,28.57,5720,23.4324366373001,23.564403897489,23.4324366373001,23.564403897489,6935.05342680931,0.0,1.0
2020-01-13,28.71,28.71,28.66,28.66,2300,23.6798752501544,23.6798752501544,23.6386354813453,23.6386354813453,2788.57043385689,0.0,1.0
2020-01-14,28.88,28.88,28.69,28.72,665,23.8200904641051,23.8200904641051,23.6633793426308,23.6881232039162,806.260581962971,0.0,1.0
2020-01-15,28.88,28.88,28.88,28.88,28,23.8200904641051,23.8200904641051,23.8200904641051,23.8200904641051,33.9478139773883,0.0,1.0
2020-01-16,29.07,29.24,29.01,29.01,1073,23.9768015855795,24.1170167995303,23.9273138630087,23.9273138630087,1300.92872849063,0.0,1.0
2020-01-17,29.07,29.07,29.07,29.07,119,23.9768015855795,23.9768015855795,23.9768015855795,23.9768015855795,144.2782094039,0.0,1.0
2020-01-21,28.6,28.73,28.43,28.73,10484,23.5891477587745,23.696371157678,23.4489325448237,23.696371157678,12711.0314906763,0.0,1.0
2020-01-22,28.83,29.02,28.62,28.8,2384,23.7788506952961,23.9355618167705,23.6056436662981,23.7541068340107,2890.41387578905,0.0,1.0
2020-01-23,28.45,28.55,28.36,28.36,335,23.4654284523473,23.5479079899654,23.391196868491,23.391196868491,406.161345800895,0.0,1.0
2020-01-24,28.32,28.35,28.11,28.35,1007,23.3582050534438,23.3829489147292,23.1849980244458,23.3829489147292,1220.90888125821,0.0,1.0
2020-01-27,27.43,27.43,27.36,27.36,868,22.6241371686428,22.6241371686428,22.5664014923101,22.5664014923101,1052.38223329903,0.0,1.0
2020-01-28,27.44,27.48,27.4,27.44,1048,22.6323851224046,22.6653769374518,22.5993933073574,22.6323851224046,1270.61818029653,0.0,1.0
2020-01-29,27.41,27.61,27.3,27.61,3054,22.6076412611192,22.7726003363554,22.5169137697393,22.7726003363554,3702.73656739084,0.0,1.0
2020-01-30,27.3463,27.3463,27.3463,27.3463,130,22.5551017956564,22.5551017956564,22.5551017956564,22.5551017956564,157.614850609303,0.0,1.0
2020-01-31,27.41,27.41,27.41,27.41,149,22.6076412611192,22.6076412611192,22.6076412611192,22.6076412611192,180.650867236816,0.0,1.0
2020-02-03,26.47,26.51,26.29,26.35,3237,21.8323336075091,21.8653254225563,21.6838704397965,21.7333581623674,3924.60978017163,0.0,1.0
2020-02-04,27.06,27.07,26.92,26.92,974,22.3189628794558,22.3272108332177,22.2034915267905,22.2034915267905,1180.89895764201,0.0,1.0
2020-02-05,27.2,27.2438,27.2,27.2438,159,22.4344342321212,22.4705602695979,22.4344342321212,22.4705602695979,192.775086514454,0.0,1.0
2020-02-06,27.47,27.47,27.28,27.28,1378,22.65712898369,22.65712898369,22.5004178622156,22.5004178622156,1670.71741645861,0.0,1.0
2020-02-07,27.1,27.1,26.86,27.0,885,22.3519546945031,22.3519546945031,22.1540038042197,22.269475156885,1072.99340607102,0.0,1.0
2020-02-10,26.98,26.98,26.98,26.98,331,22.2529792493614,22.2529792493614,22.2529792493614,22.2529792493614,401.311658089839,0.0,1.0
2020-02-11,27.5,27.58,27.35,27.38,2121,22.6818728449755,22.7478564750699,22.5581535385483,22.5828973998337,2571.54690878715,0.0,1.0
2020-02-12,27.73,27.73,27.66,27.66,535,22.8715757814971,22.8715757814971,22.8138401051644,22.8138401051644,648.645731353667,0.0,1.0
2020-02-13,27.64,27.78,27.45,27.48,3942,22.7973441976408,22.9128155503061,22.6406330761664,22.6653769374518,4779.36723924515,0.0,1.0
2020-02-14,27.64,27.64,27.64,27.64,29,22.7973441976408,22.7973441976408,22.7973441976408,22.7973441976408,35.1602359051521,0.0,1.0
2020-02-18,27.59,27.59,27.59,27.59,2384,22.7561044288317,22.7561044288317,22.7561044288317,22.7561044288317,2890.41387578906,0.0,1.0
2020-02-19,27.61,27.61,27.4,27.4,2516,22.7726003363554,22.7726003363554,22.5993933073574,22.5993933073574,3050.45357025388,0.0,1.0
2020-02-20,27.61,27.61,27.61,27.61,149,22.7726003363554,22.7726003363554,22.7726003363554,22.7726003363554,180.650867236816,0.0,1.0
2020-02-21,26.8,26.9,26.68,26.71,990,22.1045160816488,22.1869956192669,22.0055406365071,22.0302844977925,1200.29770848623,0.0,1.0
2020-02-24,25.72,25.9,25.31,25.71,4563,21.2137370753734,21.362200243086,20.8755709711392,21.2054891216116,5532.28125638652,0.0,1.0
2020-02-25,25.42,25.87,25.42,25.87,1070,20.9662984625191,21.3374563818005,20.9662984625191,21.3374563818005,1297.29146270734,0.0,1.0
2020-02-26,25.32,25.62,25.32,25.59,1578,20.883818924901,21.1312575377553,20.883818924901,21.1065136764699,1913.20180201138,0.0,1.0
2020-02-27,25.12,25.46,25.12,25.4,4402,20.7188598496648,20.9992902775664,20.7188598496648,20.9498025549955,5337.08132601655,0.0,1.0
2020-02-28,24.37,24.39,24.24,24.25,3941,20.1002633175292,20.1167592250528,19.9930399186256,20.0012878723874,4778.15481731738,0.0,1.0
2020-03-02,24.64,24.64,24.3,24.42,7518,20.322958069098,20.322958069098,20.0425276411965,20.1415030863382,9114.98805292874,0.0,1.0
2020-03-03,24.79,25.24,24.79,24.94,1007,20.4466773755251,20.8178352948066,20.4466773755251,20.5703966819523,1220.90888125821,0.0,1.0
2020-03-04,25.21,25.21,24.61,24.61,731,20.7930914335211,20.7930914335211,20.2982142078126,20.2982142078126,886.280429195387,0.0,1.0
2020-03-05,24.94,25.24,24.83,25.13,1273,20.5703966819523,20.8178352948066,20.4796691905724,20.7271078034267,1543.4131140434,0.0,1.0
2020-03-06,24.42,24.42,24.29,24.37,2560,20.1415030863382,20.1415030863382,20.0342796874347,20.1002633175292,3103.80013507549,0.0,1.0
2020-03-09,22.54,22.83,22.36,22.75,4440,18.5908877791181,18.8300784382105,18.4424246114055,18.7640948081161,5383.15335927155,0.0,1.0
2020-03-10,23.47,23.61,23.31,23.34,3667,19.3579474789663,19.4734188316317,19.2259802187774,19.2507240800628,4445.9512091101,0.0,1.0
2020-03-11,22.56,22.88,22.42,22.88,2532,18.6073836866417,18.8713182070196,18.4919123339764,18.8713182070196,3069.8523210981,0.0,1.0
2020-03-12,20.27,20.73,19.76,20.12,39425,16.7186022751874,17.0980081482306,16.2979566333351,16.5948829687602,47799.7345020903,0.0,1.0
2020-03-13,21.37,21.75,20.8,21.75,53223,17.6258771889864,17.9392994319351,17.1557438245633,17.9392994319351,64528.7322613761,0.0,1.0
2020-03-16,19.07,19.5,18.4,18.81,8751,15.7288478237703,16.083509835528,15.176234921729,15.5144010259632,10609.9042898615,0.0,1.0
2020-03-17,19.5,19.63,18.78,18.78,7612,16.083509835528,16.1907332344316,15.4896571646778,15.4896571646778,9228.95571413857,0.0,1.0
2020-03-18,17.92,18.47,17.92,18.08,2168,14.7803331411622,15.2339705980617,14.7803331411622,14.9123004013511,2628.53073939206,0.0,1.0
2020-03-19,17.57,17.87,17.49,17.62,6696,14.4916547594989,14.7390933723531,14.4256711294044,14.5328945283079,8118.37722830682,0.0,1.0
2020-03-20,17.2,18.43,17.2,18.43,3169,14.1864804703119,15.2009787830145,14.1864804703119,15.2009787830145,3842.16508908369,0.0,1.0
2020-03-23,16.83,17.0,16.83,16.83,2949,13.881306181125,14.0215213950757,13.881306181125,13.881306181125,3575.43226497563,0.0,1.0
2020-03-24,18.32,18.32,17.96,18.15,3013,15.1102512916346,15.1102512916346,14.8133249562094,14.9700360776838,3653.02726835251,0.0,1.0
2020-03-25,19.6,19.67,19.23,19.67,8774,16.1659893731461,16.2237250494788,15.8608150839592,16.2237250494788,10637.7899942002,0.0,1.0
2020-03-26,20.32,20.57,19.68,19.95,5436,16.7598420439964,16.9660408880416,16.2319730032406,16.4546677548095,6590.72559932437,0.0,1.0
2020-03-27,19.3,19.3,19.08,19.3,1626,15.9185507602919,15.9185507602919,15.7370957775321,15.9185507602919,1971.39805454404,0.0,1.0
2020-03-30,19.73,19.89,19.36,19.36,5487,16.2732127720497,16.4051800322386,15.9680384828627,15.9680384828627,6652.55911764031,0.0,1.0
2020-03-31,19.84,19.96,19.63,19.63,970,16.3639402634296,16.4629157085713,16.1907332344316,16.1907332344316,1176.04926993095,0.0,1.0
2020-04-01,19.21,19.48,19.21,19.48,277,15.8443191764356,16.0670139280044,15.8443191764356,16.0670139280044,335.84087399059,0.0,1.0
2020-04-02,19.76,19.82,19.76,19.8,781,16.2979566333351,16.3474443559059,16.2979566333351,16.3309484483823,946.901525583578,0.0,1.0
2020-04-03,19.45,19.63,19.14,19.63,588,16.042270066719,16.1907332344316,15.7865835001029,16.1907332344316,712.904093525153,0.0,1.0
2020-04-06,20.71,20.82,20.16,20.16,2762,17.081512240707,17.1722397320869,16.6278747838075,16.6278747838075,3348.70936448379,0.0,1.0
2020-04-07,20.72,20.96,20.72,20.9,604,17.0897601944688,17.2877110847522,17.0897601944688,17.2382233621813,732.302844369374,0.0,1.0
2020-04-08,20.79,20.93,20.79,20.9,1009,17.1474958708014,17.2629672234668,17.1474958708014,17.2382233621813,1223.33372511374,0.0,1.0
2020-04-09,21.36,21.65,21.12,21.61,820,17.6176292352246,17.856819894317,17.4196783449411,17.8238280792698,994.185980766367,0.0,1.0
2020-04-13,21.17,21.58,20.99,21.58,3801,17.4609181137502,17.7990842179844,17.3124549460376,17.7990842179844,4608.41574743045,0.0,1.0
2020-04-14,21.84,22.05,21.5,22.05,730,18.0135310157914,18.1867380447894,17.7331005878899,18.1867380447894,885.068007267622,0.0,1.0
2020-04-15,21.15,21.42,21.08,21.42,901,17.4444222062266,17.6671169577954,17.3866865298939,17.6671169577954,1092.39215691524,0.0,1.0
2020-04-16,21.36,21.59,21.19,21.59,3302,17.6176292352246,17.8073321717462,17.4774140212738,17.8073321717462,4003.41720547627,0.0,1.0
2020-04-17,21.71,21.81,21.57,21.57,6759,17.9063076168879,17.988787154506,17.7908362642226,17.7908362642226,8194.75980975596,0.0,1.0
2020-04-20,21.46,21.46,21.31,21.38,600,17.7001087728427,17.7001087728427,17.5763894664155,17.6341251427482,727.453156658317,0.0,1.0
2020-04-21,20.81,20.99,20.59,20.99,2077,17.1639917783251,17.3124549460376,16.9825367955653,17.3124549460376,2518.20034396554,0.0,1.0
2020-04-22,21.42,21.42,21.15,21.24,3653,17.6671169577954,17.6671169577954,17.4444222062266,17.5186537900829,4428.97730212141,0.0,1.0
2020-04-23,21.43,21.6,21.43,21.6,490,17.6753649115572,17.815580125508,17.6753649115572,17.815580125508,594.086744604295,0.0,1.0
2020-04-24,21.4,21.41,21.17,21.17,2069,17.6506210502718,17.6588690040336,17.4609181137502,17.4609181137502,2508.50096854344,0.0,1.0
2020-04-27,21.96,21.96,21.81,21.81,914,18.1125064609331,18.1125064609331,17.988787154506,17.988787154506,1108.15364197617,0.0,1.0
2020-04-28,21.96,21.96,21.96,21.96,53,18.1125064609331,18.1125064609331,18.1125064609331,18.1125064609331,64.2583621714849,0.0,1.0
2020-04-29,22.47,22.51,22.47,22.51,490,18.5331521027854,18.5661439178326,18.5331521027854,18.5661439178326,594.086744604294,0.0,1.0
2020-04-30,22.1,22.17,21.84,22.03,2617,18.2279778135985,18.2857134899311,18.0135310157914,18.1702421372658,3172.90818495803,0.0,1.0
2020-05-01,21.27,21.27,20.99,21.24,1577,17.5433976513683,17.5433976513683,17.3124549460376,17.5186537900829,1911.98938008361,0.0,1.0
2020-05-04,21.49,21.49,21.24,21.44,670,17.7248526341281,17.7248526341281,17.5186537900829,17.683612865319,812.322691601789,0.0,1.0
2020-05-05,21.82,21.87,21.6,21.87,2681,17.9970351082678,18.0382748770768,17.815580125508,18.0382748770768,3250.50318833492,0.0,1.0
2020-05-06,21.82,21.82,21.82,21.82,45,17.9970351082678,17.9970351082678,17.9970351082678,17.9970351082678,54.5589867493739,0.0,1.0
2020-05-07,22.03,22.27,21.92,21.99,11736,18.1702421372658,18.3681930275492,18.0795146458859,18.1372503222186,14228.9837442367,0.0,1.0
2020-05-08,22.36,22.36,22.22,22.22,304,18.4424246114055,18.4424246114055,18.3269532587402,18.3269532587402,368.576266040215,0.0,1.0
2020-05-11,22.34,22.5,22.13,22.16,3756,18.4259287038819,18.5578959640708,18.2527216748839,18.2774655361693,4553.85676068107,0.0,1.0
2020-05-12,22.2,22.49,22.09,22.17,637,18.3104573512165,18.549648010309,18.2197298598366,18.2857134899311,772.312767985584,0.0,1.0
2020-05-13,21.95,21.97,21.8,21.97,1394,18.1042585071713,18.1207544146949,17.9805392007442,18.1207544146949,1690.11616730283,0.0,1.0
2020-05-14,22.14,22.14,21.7,21.7,1976,18.2609696286457,18.2609696286457,17.8980596631261,17.8980596631261,2395.7457292614,0.0,1.0
2020-05-15,21.85,22.09,21.62,22.09,4982,18.0217789695532,18.2197298598366,17.8320760330316,18.2197298598366,6040.28604411958,0.0,1.0
2020-05-18,22.75,22.79,22.5,22.5,1402,18.7640948081161,18.7970866231633,18.5578959640708,18.5578959640708,1699.81554272494,0.0,1.0
2020-05-19,22.58,22.87,22.48,22.81,878,18.6238795941653,18.8630702532578,18.5414000565472,18.8135825306869,1064.50645257667,0.0,1.0
2020-05-20,22.89,22.89,22.6,22.75,914,18.8795661607814,18.8795661607814,18.6403755016889,18.7640948081161,1108.15364197617,0.0,1.0
2020-05-21,22.5,22.86,22.29,22.78,1431,18.5578959640708,18.854822299496,18.3846889350728,18.7888386694015,1734.97577863009,0.0,1.0
2020-05-22,22.02,22.02,22.02,22.02,146,18.161994183504,18.161994183504,18.161994183504,18.161994183504,177.013601453524,0.0,1.0
2020-05-26,22.91,23.2,22.91,23.2,525,18.896062068305,19.1352527273975,18.896062068305,19.1352527273975,636.521512076029,0.0,1.0
2020-05-27,22.73,22.73,22.54,22.54,562,18.7475989005924,18.7475989005924,18.5908877791181,18.5908877791181,681.381123403293,0.0,1.0
2020-05-28,22.58,22.85,22.47,22.47,825,18.6238795941653,18.8465743457342,18.5331521027854,18.5331521027854,1000.24809040519,0.0,1.0
2020-05-29,22.88,22.88,22.57,22.66,2707,18.8713182070196,18.8713182070196,18.6156316404035,18.6898632242598,3282.02615845678,0.0,1.0
2020-06-01,23.23,23.23,23.09,23.22,1276,19.1599965886829,19.1599965886829,19.0445252360176,19.1517486349211,1547.05037982669,0.0,1.0
2020-06-02,24.19,24.24,23.93,23.93,1550,19.9518001498166,19.9930399186256,19.7373533520095,19.7373533520095,1879.25398803399,0.0,1.0
2020-06-03,24.7,24.7,24.49,24.53,727,20.3724457916689,20.3724457916689,20.1992387626709,20.2322305777181,881.430741484328,0.0,1.0
2020-06-04,24.37,24.59,24.25,24.59,1045,20.1002633175292,20.281718300289,20.0012878723874,20.281718300289,1266.98091451324,0.0,1.0
2020-06-05,25.16,25.39,24.95,24.95,1380,20.7518516647121,20.9415546012337,20.5786446357141,20.5786446357141,1673.14226031413,0.0,1.0
2020-06-08,25.4,25.4,25.22,25.22,495,20.9498025549955,20.9498025549955,20.8013393872829,20.8013393872829,600.148854243113,0.0,1.0
2020-06-09,25.06,25.06,24.73,24.79,636,20.669372127094,20.669372127094,20.3971896529543,20.4466773755251,771.100346057818,0.0,1.0
2020-06-10,25.21,25.21,24.82,25.16,963,20.7930914335211,20.7930914335211,20.4714212368106,20.7518516647121,1167.5623164366,0.0,1.0
2020-06-11,23.96,24.45,23.68,24.45,1423,19.762097213295,20.1662469476236,19.5311545079643,20.1662469476236,1725.27640320798,0.0,1.0
2020-06-12,24.44,24.44,24.29,24.42,1902,20.1579989938618,20.1579989938618,20.0342796874347,20.1415030863382,2306.02650660687,0.0,1.0
2020-06-15,24.09,24.12,24.09,24.12,269,19.8693206121985,19.8940644734839,19.8693206121985,19.8940644734839,326.14149856848,0.0,1.0
2020-06-16,24.53,24.61,24.48,24.52,2618,20.2322305777181,20.2982142078126,20.1909908089091,20.2239826239563,3174.1206068858,0.0,1.0
2020-06-17,24.57,24.72,24.57,24.72,1308,20.2652223927653,20.3889416991925,20.2652223927653,20.3889416991925,1585.84788151514,0.0,1.0
2020-06-18,24.7196,24.7196,24.7196,24.7196,73,20.388611781042,20.388611781042,20.388611781042,20.388611781042,88.5068007267622,0.0,1.0
2020-06-19,24.57,24.57,24.57,24.57,58,20.2652223927653,20.2652223927653,20.2652223927653,20.2652223927653,70.3204718103043,0.0,1.0
2020-06-22,24.66,24.66,24.4,24.4,244,20.3394539766216,20.3394539766216,20.1250071788146,20.1250071788146,295.830950374383,0.0,1.0
2020-06-23,24.66,24.66,24.66,24.66,23,20.3394539766216,20.3394539766216,20.3394539766216,20.3394539766216,27.8857043385689,0.0,1.0
2020-06-24,24.45,24.45,24.24,24.24,740,20.1662469476236,20.1662469476236,19.9930399186256,19.9930399186256,897.192226545261,0.0,1.0
2020-06-25,24.26,24.26,23.98,23.98,365,20.1621229707427,20.1621229707427,19.9294191606929,19.9294191606929,439.18490194953,0.185,1.0
2020-06-26,24.06,24.06,23.9,23.9,644,19.9959059635643,19.9959059635643,19.8629323578216,19.8629323578216,774.89062152191,0.0,1.0
2020-06-29,24.1269,24.1269,23.95,23.95,538,20.0515055524655,20.0515055524655,19.9044866096162,19.9044866096162,647.346513010539,0.0,1.0
2020-06-30,24.4,24.4,24.29,24.29,1164,20.2784748757676,20.2784748757676,20.1870555218195,20.1870555218195,1400.57870101165,0.0,1.0
2020-07-01,24.45,24.45,24.4,24.4,1600,20.3200291275622,20.3200291275622,20.2784748757676,20.2784748757676,1925.19409073767,0.0,1.0
2020-07-02,24.87,25.07,24.74,24.78,1326,20.6690848426369,20.8353018498153,20.5610437879709,20.5942871894066,1595.50460269884,0.0,1.0
2020-07-06,25.4,25.58,25.4,25.58,1309,21.1095599116597,21.2591552181203,21.1095599116597,21.2591552181203,1575.04941548475,0.0,1.0
2020-07-07,25.4,25.4,25.4,25.4,0,21.1095599116597,21.1095599116597,21.1095599116597,21.1095599116597,0,0.0,1.0
2020-07-08,25.31,25.51,25.3,25.51,1600,21.0347622584294,21.2009792656079,21.0264514080705,21.2009792656079,1925.19409073767,0.0,1.0
2020-07-09,25.16,25.16,24.98,25.0,806,20.9100995030456,20.9100995030456,20.760504196585,20.7771258973029,969.816523209099,0.0,1.0
2020-07-10,25.24,25.24,24.89,24.89,1622,20.976586305917,20.976586305917,20.6857065433548,20.6857065433548,1951.66550948531,0.0,1.0
2020-07-13,25.23,25.52,25.23,25.52,690,20.9682754555581,21.2092901159668,20.9682754555581,21.2092901159668,830.239951630616,0.0,1.0
2020-07-14,25.23,25.23,25.23,25.23,0,20.9682754555581,20.9682754555581,20.9682754555581,20.9682754555581,0,0.0,1.0
2020-07-15,25.23,25.23,25.23,25.23,0,20.9682754555581,20.9682754555581,20.9682754555581,20.9682754555581,0,0.0,1.0
2020-07-16,25.14,25.14,24.97,24.97,310,20.8934778023278,20.8934778023278,20.7521933462261,20.7521933462261,373.006355080422,0.0,1.0
2020-07-17,25.34,25.34,25.27,25.27,841,21.0596948095062,21.0596948095062,21.0015188569938,21.0015188569938,1011.93014394398,0.0,1.0
2020-07-20,25.34,25.34,25.34,25.34,268,21.0596948095062,21.0596948095062,21.0596948095062,21.0596948095062,322.470010198559,0.0,1.0
2020-07-21,25.34,25.34,25.34,25.34,101,21.0596948095062,21.0596948095062,21.0596948095062,21.0596948095062,121.527876977815,0.0,1.0
2020-07-22,25.56,25.56,25.27,25.32,1138,21.2425335174025,21.2425335174025,21.0015188569938,21.0430731087884,1369.29429703716,0.0,1.0
2020-07-23,25.39,25.75,25.39,25.75,399,21.1012490613008,21.400439674222,21.1012490613008,21.400439674222,480.095276377705,0.0,1.0
2020-07-24,25.325,25.325,25.29,25.29,461,21.0472285339678,21.0472285339678,21.0181405577116,21.0181405577116,554.69654739379,0.0,1.0
2020-07-27,25.47,25.5,25.3601,25.37,1709,21.1677358641722,21.1926684152489,21.0763996187276,21.084627360583,2056.34793816917,0.0,1.0
2020-07-28,25.47,25.47,25.47,25.47,96,21.1677358641722,21.1677358641722,21.1677358641722,21.1677358641722,115.51164544426,0.0,1.0
2020-07-29,25.765,25.765,25.58,25.58,370,21.4129059497604,21.4129059497604,21.2591552181203,21.2591552181203,445.201133483084,0.0,1.0
2020-07-30,25.765,25.765,25.765,25.765,59,21.4129059497604,21.4129059497604,21.4129059497604,21.4129059497604,70.9915320959512,0.0,1.0
2020-07-31,25.495,25.495,25.22,25.22,1678,21.1885129900695,21.1885129900695,20.9599646051992,20.9599646051992,2019.04730266112,0.0,1.0
2020-08-03,26.075,26.08,26.075,26.08,191,21.6705423108869,21.6746977360664,21.6705423108869,21.6746977360664,229.820044581809,0.0,1.0
2020-08-04,26.335,26.335,26.155,26.155,196,21.8866244202189,21.8866244202189,21.7370291137583,21.7370291137583,235.836276115363,0.0,1.0
2020-08-05,26.92,26.92,26.8002,26.82,419,22.3728091662157,22.3728091662157,22.2732451789159,22.2897006626265,504.160202511927,0.0,1.0
2020-08-06,26.97,27.13,26.97,26.97,911,22.4143634180104,22.5473370237531,22.4143634180104,22.4143634180104,1096.15738541376,0.0,1.0
2020-08-07,26.72,26.72,26.55,26.55,492,22.2065921590373,22.2065921590373,22.0653077029357,22.0653077029357,591.997182901832,0.0,1.0
2020-08-10,26.72,26.72,26.72,26.72,25,22.2065921590373,22.2065921590373,22.2065921590373,22.2065921590373,30.081157667776,0.0,1.0
2020-08-11,27.155,27.3,27.04,27.3,1472,22.5681141496504,22.6886214798548,22.4725393705228,22.6886214798548,1771.17856347865,0.0,1.0
2020-08-12,27.365,27.5,27.33,27.415,768,22.7426420071877,22.8548384870332,22.7135540309315,22.7841962589823,924.09316355408,0.0,1.0
2020-08-13,27.22,27.22,27.22,27.22,146,22.6221346769834,22.6221346769834,22.6221346769834,22.6221346769834,175.673960779812,0.0,1.0
2020-08-14,27.22,27.22,27.22,27.22,40,22.6221346769834,22.6221346769834,22.6221346769834,22.6221346769834,48.1298522684416,0.0,1.0
2020-08-17,27.245,27.245,27.0,27.0,564,22.6429118028807,22.6429118028807,22.4392959690871,22.4392959690871,678.630916985026,0.0,1.0
2020-08-18,27.245,27.245,27.245,27.245,176,22.6429118028807,22.6429118028807,22.6429118028807,22.6429118028807,211.771349981143,0.0,1.0
2020-08-19,27.245,27.245,27.245,27.245,32,22.6429118028807,22.6429118028807,22.6429118028807,22.6429118028807,38.5038818147533,0.0,1.0
2020-08-20,26.5,26.5,26.29,26.29,393,22.0237534511411,22.0237534511411,21.8492255936037,21.8492255936037,472.875798537438,0.0,1.0
2020-08-21,26.44,26.6539,26.26,26.36,745,21.9738883489875,22.1516574381649,21.824293042527,21.9074015461162,896.418498499726,0.0,1.0
2020-08-24,26.44,26.44,26.44,26.44,107,21.9738883489875,21.9738883489875,21.9738883489875,21.9738883489875,128.747354818081,0.0,1.0
2020-08-25,27.11,27.11,26.89,26.94,2298,22.5307153230352,22.5307153230352,22.347876615139,22.3894308669336,2765.06001282198,0.0,1.0
2020-08-26,27.3,27.3,27.11,27.11,1005,22.6886214798548,22.6886214798548,22.5307153230352,22.5307153230352,1209.26253824459,0.0,1.0
2020-08-27,27.125,27.125,27.01,27.01,294,22.5431815985736,22.5431815985736,22.447606819446,22.447606819446,353.754414173046,0.0,1.0
2020-08-28,27.2917,27.4391,27.29,27.29,1071,22.6817234740568,22.8042254083473,22.6803106294958,22.6803106294958,1288.67679448753,0.0,1.0
2020-08-31,27.2917,27.2917,27.2917,27.2917,55,22.6817234740568,22.6817234740568,22.6817234740568,22.6817234740568,66.1785468691073,0.0,1.0
2020-09-01,27.175,27.42,27.1183,27.42,493,22.5847358503682,22.7883516841618,22.5376133288332,22.7883516841618,593.200429208544,0.0,1.0
2020-09-02,27.4395,27.4395,27.4395,27.4395,336,22.8045578423617,22.8045578423617,22.8045578423617,22.8045578423617,404.290759054909,0.0,1.0
2020-09-03,26.835,27.48,26.835,27.48,542,22.3021669381649,22.8382167863153,22.3021669381649,22.8382167863153,652.159498237384,0.0,1.0
2020-09-04,26.69,26.89,26.69,26.89,464,22.1816596079606,22.347876615139,22.1816596079606,22.347876615139,558.306286313922,0.0,1.0
2020-09-08,26.69,26.69,26.69,26.69,368,22.1816596079606,22.1816596079606,22.1816596079606,22.1816596079606,442.794640869662,0.0,1.0
2020-09-09,26.79,26.86,26.79,26.86,259,22.2647681115498,22.3229440640622,22.2647681115498,22.3229440640622,311.640793438159,0.0,1.0
2020-09-10,26.585,26.585,26.585,26.585,219,22.0943956791919,22.0943956791919,22.0943956791919,22.0943956791919,263.510941169718,0.0,1.0
2020-09-11,26.6382,26.7637,26.6382,26.7637,237,22.1386094031014,22.2429105751058,22.1386094031014,22.2429105751058,285.169374690516,0.0,1.0
2020-09-14,26.99,26.99,26.83,26.83,1225,22.4309851187282,22.4309851187282,22.2980115129855,22.2980115129855,1473.97672572102,0.0,1.0
2020-09-15,27.54,27.54,27.04,27.1,10932,22.8880818884689,22.8880818884689,22.4725393705228,22.5224044726763,13153.8886249651,0.0,1.0
2020-09-16,27.87,27.87,27.86,27.86,972,23.1623399503133,23.1623399503133,23.1540290999543,23.1540290999543,1169.55541012313,0.0,1.0
2020-09-17,27.49,27.49,27.33,27.33,179,22.8465276366743,22.8465276366743,22.7135540309315,22.7135540309315,215.381088901276,0.0,1.0
2020-09-18,27.16,27.6,27.16,27.5,3147,22.5722695748299,22.9379469906224,22.5722695748299,22.8548384870332,3786.61612721964,0.0,1.0
2020-09-21,26.685,26.86,26.61,26.86,748,22.1775041827811,22.3229440640622,22.1151728050892,22.3229440640622,900.028237419858,0.0,1.0
2020-09-22,26.685,26.685,26.685,26.685,78,22.1775041827811,22.1775041827811,22.1775041827811,22.1775041827811,93.8532119234611,0.0,1.0
2020-09-23,26.15,26.72,26.15,26.72,624,21.7328736885788,22.2065921590373,21.7328736885788,22.2065921590373,750.82569538769,0.0,1.0
2020-09-24,26.01,26.1,25.6944,25.6944,954,21.6438644812348,21.7187567458757,21.3812422732272,21.3812422732272,1146.44683815653,0.0329,1.0
2020-09-25,26.01,26.01,26.01,26.01,89,21.6438644812348,21.6438644812348,21.6438644812348,21.6438644812348,106.953635844791,0.0,1.0
2020-09-28,26.614,26.614,26.25,26.35,1410,22.1464747906029,22.1464747906029,21.843577186944,21.9267908143228,1694.43400608041,0.0,1.0
2020-09-29,26.6,26.6,26.58,26.58,428,22.1348248827699,22.1348248827699,22.1181821572941,22.1181821572941,514.338833051357,0.0,1.0
2020-09-30,26.57,26.7372,26.26,26.26,939,22.1098607945562,22.2489939795337,21.8518985496819,21.8518985496819,1128.42094447482,0.0,1.0
2020-10-01,26.57,26.57,26.57,26.57,36,22.1098607945562,22.1098607945562,22.1098607945562,22.1098607945562,43.2621448360955,0.0,1.0
2020-10-02,26.65,26.65,26.535,26.535,180,22.1764316964593,22.1764316964593,22.0807360249737,22.0807360249737,216.310724180477,0.0,1.0
2020-10-05,26.65,26.65,26.65,26.65,296,22.1764316964593,22.1764316964593,22.1764316964593,22.1764316964593,355.71096865234,0.0,1.0
2020-10-06,27.07,27.18,27.07,27.18,258,22.5259289314504,22.6174639215671,22.5259289314504,22.6174639215671,310.045371325351,0.0,1.0
2020-10-07,27.37,27.37,27.1448,27.37,765,22.7755698135869,22.7755698135869,22.5881727247298,22.7755698135869,919.320577767028,0.0,1.0
2020-10-08,27.62,27.62,27.4601,27.5835,1866,22.983603882034,22.983603882034,22.8505452918552,22.9532309080407,2242.42117400428,0.0,1.0
2020-10-09,27.7394,27.785,27.7394,27.785,498,23.0829609531243,23.1209063672091,23.0829609531243,23.1209063672091,598.459670232654,0.0,1.0
2020-10-12,27.7394,27.7394,27.7394,27.7394,31,23.0829609531243,23.0829609531243,23.0829609531243,23.0829609531243,37.25351360886,0.0,1.0
2020-10-13,27.62,27.62,27.62,27.62,463,22.983603882034,22.983603882034,22.983603882034,22.983603882034,556.399251642005,0.0,1.0
2020-10-14,27.1,27.5765,27.1,27.5765,574,22.5508930196641,22.9474059541242,22.5508930196641,22.9474059541242,689.790864886631,0.0,1.0
2020-10-15,26.91,27.0,26.804,27.0,2292,22.3927871276443,22.4676793922852,22.3045806826227,22.4676793922852,2754.35655456474,0.0,1.0
2020-10-16,27.4682,27.4682,27.4682,27.4682,1083,22.8572855956729,22.8572855956729,22.8572855956729,22.8572855956729,1301.46952381921,0.0,1.0
2020-10-19,27.28,27.28,26.78,26.78,699,22.700677548946,22.700677548946,22.2846094120518,22.2846094120518,840.006645567518,0.0,1.0
2020-10-20,27.26,27.26,27.26,27.26,290,22.6840348234702,22.6840348234702,22.6840348234702,22.6840348234702,348.500611179658,0.0,1.0
2020-10-21,27.26,27.26,27.26,27.26,194,22.6840348234702,22.6840348234702,22.6840348234702,22.6840348234702,233.134891616736,0.0,1.0
2020-10-22,27.26,27.26,27.26,27.26,131,22.6840348234702,22.6840348234702,22.6840348234702,22.6840348234702,157.426138153569,0.0,1.0
2020-10-23,27.757,27.757,27.38,27.38,1253,23.097606551543,23.097606551543,22.7838911763248,22.7838911763248,1505.76298554521,0.0,1.0
2020-10-26,26.835,26.835,26.835,26.835,204,22.3303769071102,22.3303769071102,22.3303769071102,22.3303769071102,245.152154071207,0.0,1.0
2020-10-27,26.9307,26.9307,26.9307,26.9307,364,22.4100123485117,22.4100123485117,22.4100123485117,22.4100123485117,437.428353342743,0.0,1.0
2020-10-28,26.7346,26.9167,26.62,26.9167,516,22.2468304252218,22.3983624406787,22.1514676082457,22.3983624406787,620.090742650701,0.0,1.0
2020-10-29,26.74,26.8998,26.74,26.87,611,22.2513239611003,22.3842993376516,22.2513239611003,22.3595016766927,734.254735968174,0.0,1.0
2020-10-30,26.04,26.04,26.04,26.04,219,21.6688285694484,21.6688285694484,21.6688285694484,21.6688285694484,263.178047752914,0.0,1.0
2020-11-02,26.04,26.04,26.04,26.04,105,21.6688285694484,21.6688285694484,21.6688285694484,21.6688285694484,126.181255771945,0.0,1.0
2020-11-03,27.17,27.17,27.17,27.17,825,22.6091425588293,22.6091425588293,22.6091425588293,22.6091425588293,991.424152493851,0.0,1.0
2020-11-04,27.725,28.06,27.725,28.06,649,23.0709781907818,23.3497438425009,23.0709781907818,23.3497438425009,779.920333295164,0.0,1.0
2020-11-05,28.03,28.31,28.03,28.31,643,23.3247797542872,23.557777910948,23.3247797542872,23.557777910948,772.709975822483,0.0,1.0
2020-11-06,28.1,28.55,28.1,28.54,3422,23.3830292934524,23.7574906166572,23.3830292934524,23.7491692539193,4112.30721191996,0.0,1.0
2020-11-09,28.79,29.325,28.79,29.325,1113,23.9572033223664,24.4023962288431,23.9572033223664,24.4023962288431,1337.52131118261,0.0,1.0
2020-11-10,28.59,28.87,28.555,28.87,1409,23.7907760676087,24.0237742242694,23.7616512980261,24.0237742242694,1693.23227983496,0.0,1.0
2020-11-11,28.54,28.71,28.54,28.71,1529,23.7491692539193,23.8906324204633,23.7491692539193,23.8906324204633,1837.43942928861,0.0,1.0
2020-11-12,29.0999,29.0999,28.735,28.735,569,24.2150823536134,24.2150823536134,23.911435827308,23.911435827308,683.782233659396,0.0,1.0
2020-11-13,29.2,29.2,29.09,29.09,1842,24.2983791946196,24.2983791946196,24.2068442045029,24.2068442045029,2213.57974411355,0.0,1.0
2020-11-16,29.3652,29.6764,29.3652,29.6732,861,24.4358481070494,24.6948089154524,24.4358481070494,24.6921460793762,1034.68629732995,0.0,1.0
2020-11-17,29.4753,29.85,29.34,29.34,744,24.5274663107935,24.839267772582,24.41487827295,24.41487827295,894.084326612639,0.0,1.0
2020-11-18,29.41,29.5,29.3,29.5,4518,24.4731278121151,24.5480200767561,24.3815928219984,24.5480200767561,5429.39917692998,0.0,1.0
2020-11-19,29.5301,29.81,29.5301,29.81,539,24.5730673785971,24.8059823216305,24.5730673785971,24.8059823216305,647.730446295985,0.0,1.0
2020-11-20,29.745,29.8999,29.72,29.72,1921,24.7518934638342,24.880791372644,24.7310900569895,24.7310900569895,2308.51611750387,0.0,1.0
2020-11-23,29.745,29.745,29.745,29.745,73,24.7518934638342,24.7518934638342,24.7518934638342,24.7518934638342,87.7260159176381,0.0,1.0
2020-11-24,30.06,30.06,30.0501,30.0501,461,25.0140163900776,25.0140163900776,25.0057782409671,25.0057782409671,553.99579915111,0.0,1.0
2020-11-25,29.87,30.1499,29.81,29.81,2500,24.8559104980578,25.0888254410911,24.8059823216305,24.8059823216305,3004.31561361773,0.0,1.0
2020-11-27,29.87,29.87,29.87,29.87,83,24.8559104980578,24.8559104980578,24.8559104980578,24.8559104980578,99.7432783721088,0.0,1.0
2020-11-30,29.675,29.675,29.41,29.54,907,24.693643924669,24.693643924669,24.4731278121151,24.5813055277076,1089.96570462052,0.0,1.0
2020-12-01,30.1,30.25,30.1,30.1,8526,25.0473018410291,25.1721222820973,25.0473018410291,25.0473018410291,10245.9179686819,0.0,1.0
2020-12-02,30.6,30.6,29.955,30.448,1705,25.4633699779233,25.4633699779233,24.9266420813298,25.3368852643074,2048.94324848729,0.0,1.0
2020-12-03,31.06,31.25,30.82,30.94,3154,25.8461526638659,26.0042585558857,25.6464399581567,25.7462963110113,3790.24457814014,0.0,1.0
2020-12-04,31.27,31.5499,31.26,31.26,467,26.0209012813615,26.2538162243948,26.0125799186236,26.0125799186236,561.206156623792,0.0,1.0
2020-12-07,31.0994,31.0994,30.895,30.895,289,25.8789388330532,25.8789388330532,25.7088501786908,25.7088501786908,347.29888493421,0.0,1.0
2020-12-08,31.0994,31.0994,31.0994,31.0994,41,25.8789388330532,25.8789388330532,25.8789388330532,25.8789388330532,49.2707760633308,0.0,1.0
2020-12-09,31.22,31.32,30.6,31.32,1992,25.979294467672,26.0625080950509,25.4633699779233,26.0625080950509,2393.83868093062,0.0,1.0
2020-12-10,31.22,31.22,31.22,31.22,102,25.979294467672,25.979294467672,25.979294467672,25.979294467672,122.576077035604,0.0,1.0
2020-12-11,31.15,31.34,31.03,31.25,1648,25.9210449285068,26.0791508205266,25.8211885756523,26.0042585558857,1980.44485249682,0.0,1.0
2020-12-14,31.242,31.242,31.242,31.242,202,25.9976014656954,25.9976014656954,25.9976014656954,25.9976014656954,242.748701580313,0.0,1.0
2020-12-15,31.242,31.242,31.242,31.242,14,25.9976014656954,25.9976014656954,25.9976014656954,25.9976014656954,16.8241674362593,0.0,1.0
2020-12-16,31.242,31.242,31.242,31.242,58,25.9976014656954,25.9976014656954,25.9976014656954,25.9976014656954,69.7001222359315,0.0,1.0
2020-12-17,31.242,31.242,31.242,31.242,16,25.9976014656954,25.9976014656954,25.9976014656954,25.9976014656954,19.2276199271535,0.0,1.0
2020-12-18,31.7881,31.7881,31.7881,31.7881,269,26.4520310848112,26.4520310848112,26.4520310848112,26.4520310848112,323.264360025268,0.0,1.0
2020-12-21,31.7881,31.7881,31.7881,31.7881,83,26.4520310848112,26.4520310848112,26.4520310848112,26.4520310848112,99.7432783721088,0.0,1.0
2020-12-22,30.765,31.1099,30.765,31.1099,409,25.6006724630983,25.8876762639279,25.6006724630983,25.8876762639279,491.506034387863,0.0,1.0
2020-12-23,31.259,31.6099,31.259,31.6099,187,26.0117477823498,26.3037444008221,26.0117477823498,26.3037444008221,224.722807898607,0.0,1.0
2020-12-24,30.9,30.93,30.9,30.9241,2051,25.9524164660287,25.9776129868695,25.9524164660287,25.9726576711041,2442.00381428674,0.2877,1.0
2020-12-28,30.9,30.9,30.9,30.9,161,25.9524164660287,25.9524164660287,25.9524164660287,25.9524164660287,191.693132179505,0.0,1.0
2020-12-29,31.5,31.5,31.4,31.4,1026,26.4563468828448,26.4563468828448,26.3723584800421,26.3723584800421,1221.59722742964,0.0,1.0
2020-12-30,31.5,31.5,31.5,31.5,95,26.4563468828448,26.4563468828448,26.4563468828448,26.4563468828448,113.110854391633,0.0,1.0
2020-12-31,31.76,32.195,31.7,31.7,5611,26.6747167301317,27.0400662823234,26.6243236884501,26.6243236884501,6680.68425254165,0.0,1.0
2021-01-04,32.28,33.11,32.1901,33.11,2069,27.1114564247057,27.8085601679679,27.0359508505861,27.8085601679679,2463.43534459252,0.0,1.0
2021-01-05,33.3699,33.37,32.58,32.96,16499,28.0268460268521,28.0269300152549,27.3634216331137,27.6825775637639,19644.3788063954,0.0,1.0
2021-01-06,32.9981,32.9981,32.74,32.74,1126,27.7145771452317,27.7145771452317,27.497803077598,27.497803077598,1340.66128468399,0.0,1.0
2021-01-07,33.495,33.7299,33.495,33.7299,8126,28.1319155187583,28.3292042769418,28.1319155187583,28.3292042769418,9675.14529248855,0.0,1.0
2021-01-08,34.1802,34.1802,33.82,33.89,10740,28.7074040547622,28.7074040547622,28.404877827867,28.4636697098289,12787.4797491173,0.0,1.0
2021-01-11,33.77,33.77,33.1579,33.42,918,28.3628836264656,28.3628836264656,27.8487906129104,28.0689242166563,1093.00804559494,0.0,1.0
2021-01-12,33.77,33.77,33.77,33.77,111,28.3628836264656,28.3628836264656,28.3628836264656,28.3628836264656,132.16110355233,0.0,1.0
2021-01-13,33.68,33.9699,33.68,33.9699,308,28.2872940639432,28.5307764436682,28.2872940639432,28.5307764436682,366.717296343401,0.0,1.0
2021-01-14,34.0724,34.37,33.75,34.33,1329,28.6168645565409,28.8668140432817,28.3460859459051,28.8332186821607,1582.36132091033,0.0,1.0
2021-01-15,34.0724,34.0724,34.0724,34.0724,67,28.6168645565409,28.6168645565409,28.6168645565409,28.6168645565409,79.7729183604153,0.0,1.0
2021-01-19,33.895,34.1109,33.69,33.69,732,28.467869129969,28.64920009162,28.2956929042235,28.2956929042235,871.548899101849,0.0,1.0
2021-01-20,33.895,33.895,33.895,33.895,153,28.467869129969,28.467869129969,28.467869129969,28.467869129969,182.168007599157,0.0,1.0
2021-01-21,35.09,35.3299,35.09,35.3299,996,29.471530543461,29.6730187217847,29.471530543461,29.6730187217847,1185.87801025334,0.0,1.0
2021-01-22,34.46,34.7918,34.23,34.79,2207,28.9424036058041,29.2210771263034,28.749230279358,29.219565335053,2627.74374360353,0.0,1.0
2021-01-25,34.69,34.69,34.3969,34.5,4980,29.1355769322503,29.1355769322503,28.8894069236357,28.9759989669252,5929.39005126668,0.0,1.0
2021-01-26,34.15,34.15,34.07,34.15,2213,28.6820395571158,28.6820395571158,28.6148488348737,28.6820395571158,2634.88758703879,0.0,1.0
2021-01-27,33.4267,33.84,33.287,33.287,2110,28.074551439644,28.4216755084275,27.9572196409287,27.9572196409287,2512.25160806681,0.0,1.0
2021-01-28,33.265,33.79,33.12,33.12,768,27.9387421923121,28.3796813070262,27.8169590082482,27.8169590082482,914.411959713416,0.0,1.0
2021-01-29,32.47,32.6,32.2,32.6,1218,27.2710343900308,27.3802193136743,27.0442657024635,27.3802193136743,1450.20021735799,0.0,1.0
2021-02-01,33.1152,33.1152,32.5201,32.79,20742,27.8129275649137,27.8129275649137,27.3131125798349,27.5397972789994,24696.2667556975,0.0,1.0
2021-02-02,33.6098,33.6098,33.3,33.3,414,28.2283342051757,28.2283342051757,27.968138133293,27.968138133293,492.925197033014,0.0,1.0
2021-02-03,33.69,33.7257,33.64,33.64,1677,28.2956929042235,28.3256767640241,28.2536987028222,28.2536987028222,1996.70424015547,0.0,1.0
2021-02-04,33.7191,33.75,33.26,33.697,1887,28.3201335294391,28.3460859459051,27.934542772172,28.3015720924197,2246.7387603896,0.0,1.0
2021-02-05,33.97,34.02,33.86,34.02,935,28.530860432071,28.5728546334723,28.4384731889881,28.5728546334723,1113.24893532818,0.0,1.0
2021-02-08,34.125,34.49,33.68,33.68,40677,28.6610424564152,28.9676001266449,28.2872940639432,28.2872940639432,48431.6865693523,0.0,1.0
2021-02-09,34.2828,34.4,34.2828,34.4,10965,28.7935761560378,28.8920105641225,28.7935761560378,28.8920105641225,13055.3738779396,0.0,1.0
2021-02-10,34.2828,34.2828,34.2828,34.2828,89,28.7935761560378,28.7935761560378,28.7935761560378,28.7935761560378,105.967010956372,0.0,1.0
2021-02-11,34.845,35.18,34.845,35.13,4356,29.2657589565945,29.5471201059834,29.2657589565945,29.5051259045821,5186.43033399952,0.0,1.0
2021-02-12,34.9103,35.0,34.61,34.61,3881,29.3206033836246,29.3959409809386,29.0683862100082,29.0683862100082,4620.87606204137,0.0,1.0
2021-02-16,35.0574,35.0574,34.965,35.03,2590,29.4441503241474,29.4441503241474,29.3665450399577,29.4211375017794,3083.75908288769,0.0,1.0
2021-02-17,35.0574,35.0574,35.0574,35.0574,118,29.4441503241474,29.4441503241474,29.4441503241474,29.4441503241474,140.495587560134,0.0,1.0
2021-02-18,34.65,34.65,34.27,34.64,2762,29.1019815711292,29.1019815711292,28.7828256404791,29.093582730849,3288.54926136518,0.0,1.0
2021-02-19,34.885,35.26,34.885,35.26,811,29.2993543177155,29.6143108282256,29.2993543177155,29.6143108282256,965.609504332788,0.0,1.0
2021-02-22,34.9599,34.9599,34.6114,34.6114,457,29.3622616314147,29.3622616314147,29.0695620476474,29.0695620476474,544.122741652385,0.0,1.0
2021-02-23,34.8599,34.8599,34.6,34.6,349,29.2782732286121,29.2782732286121,29.0599873697279,29.0599873697279,415.533559817685,0.0,1.0
2021-02-24,34.8599,34.8599,34.8599,34.8599,24,29.2782732286121,29.2782732286121,29.2782732286121,29.2782732286121,28.5753737410442,0.0,1.0
2021-02-25,34.8599,34.8599,34.8599,34.8599,13,29.2782732286121,29.2782732286121,29.2782732286121,29.2782732286121,15.4783274430656,0.0,1.0
2021-02-26,34.8599,34.8599,34.8599,34.8599,61,29.2782732286121,29.2782732286121,29.2782732286121,29.2782732286121,72.629074925154,0.0,1.0
2021-03-01,33.8638,33.8638,33.5151,33.5151,994,28.4416647482945,28.4416647482945,28.1487971877216,28.1487971877216,1183.49672910825,0.0,1.0
2021-03-02,33.8638,33.8638,33.8638,33.8638,141,28.4416647482945,28.4416647482945,28.4416647482945,28.4416647482945,167.880320728635,0.0,1.0
2021-03-03,33.8638,33.8638,33.8638,33.8638,163,28.4416647482945,28.4416647482945,28.4416647482945,28.4416647482945,194.074413324593,0.0,1.0
2021-03-04,32.96,32.96,32.8129,32.8129,311,27.6825775637639,27.6825775637639,27.5590306232412,27.5590306232412,370.289218061032,0.0,1.0
2021-03-05,33.3794,33.3794,32.76,32.84,1985,28.0348249251184,28.0348249251184,27.5146007581586,27.5817914804007,2363.42153649886,0.0,1.0
2021-03-08,32.72,33.1599,32.6351,32.9281,2495,27.4810053970375,27.8504703809665,27.409699243058,27.6557852632699,2970.64822849606,0.0,1.0
2021-03-09,33.01,33.48,33.01,33.39,2531,27.7245717651653,28.1193172583379,27.7245717651653,28.0437276958154,3013.51128910762,0.0,1.0
2021-03-10,33.0405,33.21,32.6276,32.905,1724,27.7501882280201,27.8925485707706,27.4034001128478,27.6363839422224,2052.66434706501,0.0,1.0
2021-03-11,33.7101,33.74,33.435,33.74,920,28.3125745731868,28.3376871056248,28.0815224770767,28.3376871056248,1095.38932674003,0.0,1.0
2021-03-12,33.76,33.86,33.5153,33.77,1905,28.3544847861854,28.4384731889881,28.1489651645272,28.3628836264656,2268.17029069538,0.0,1.0
2021-03-15,33.9513,34.1799,33.9513,34.1799,268,28.5151546007469,28.7071520895538,28.5151546007469,28.7071520895538,319.091673441661,0.0,1.0
2021-03-16,34.22,34.49,33.905,34.37,1511,28.7408314390777,28.9676001266449,28.4762679702493,28.8668140432817,1799.05790511324,0.0,1.0
2021-03-17,34.23,34.5339,33.69,34.09,7059,28.749230279358,29.0044710354753,28.2956929042235,28.6316465154342,8404.73180158463,0.0,1.0
2021-03-18,34.23,34.23,34.23,34.23,35,28.749230279358,28.749230279358,28.749230279358,28.749230279358,41.6724200390228,0.0,1.0
2021-03-19,33.945,34.175,33.945,34.0,1088,28.5098633313703,28.7030366578165,28.5098633313703,28.5560569529118,1295.41694292734,0.0,1.0
2021-03-22,34.16,34.4,34.16,34.35,2959,28.6904383973961,28.8920105641225,28.6904383973961,28.8500163627212,3523.10545415625,0.0,1.0
2021-03-23,33.41,33.5934,33.2,33.5,849,28.060525376376,28.2145601071161,27.8841497304904,28.1361149388984,1010.85384608944,0.0,1.0
2021-03-24,33.095,33.5742,33.095,33.5742,57624,27.7959619075475,28.198434333778,27.7959619075475,28.198434333778,68609.4723522473,0.0,1.0
2021-03-25,33.24,33.24,32.93,32.93,276,28.0955485403447,28.0955485403447,27.833526276581,27.833526276581,326.537137611887,0.2117,1.0
2021-03-26,33.8862,33.8862,33.62,33.68,4276,28.6417381753258,28.6417381753258,28.4167371217325,28.4674511082674,5058.95942184214,0.0,1.0
2021-03-29,33.655,33.9,33.655,33.89,379,28.4463202805446,28.6534023922288,28.4463202805446,28.6449500611396,448.397011430816,0.0,1.0
2021-03-30,33.655,33.655,33.655,33.655,131,28.4463202805446,28.4463202805446,28.4463202805446,28.4463202805446,154.986829808541,0.0,1.0
2021-03-31,33.655,33.655,33.655,33.655,338,28.4463202805446,28.4463202805446,28.4463202805446,28.4463202805446,399.889683017456,0.0,1.0
2021-04-01,34.162,34.5399,33.91,33.92,2390,28.8748534667646,29.1942670586237,28.661854723318,28.6703070544071,2827.62231482758,0.0,1.0
2021-04-05,34.8,34.8499,34.52,34.52,2701,29.4141121902526,29.4562893223874,29.1774469197563,29.1774469197563,3195.56814742647,0.0,1.0
2021-04-06,34.53,34.9199,34.29,34.85,4640,29.1858992508454,29.5154556400115,28.9830433047058,29.4563738456983,5489.6098497071,0.0,1.0
2021-04-07,34.5347,34.698,34.3093,34.698,1962,29.1898718464573,29.3278984131432,28.9993563037078,29.3278984131432,2321.25313041494,0.0,1.0
2021-04-08,34.8349,35.21,34.8349,35.2,2441,29.4436108257537,29.7606577649079,29.4436108257537,29.7522054338187,2887.96069895151,0.0,1.0
2021-04-09,34.85,35.1199,34.8445,35.11,3419,29.4563738456983,29.6845022617946,29.4517250635993,29.6761344540163,4045.03794744581,0.0,1.0
2021-04-12,34.75,34.85,34.582,34.582,1335,29.3718505348068,29.4563738456983,29.229851372509,29.229851372509,1579.44593736185,0.0,1.0
2021-04-13,34.54,34.54,34.54,34.54,152,29.1943515819346,29.1943515819346,29.1943515819346,29.1943515819346,179.83204680075,0.0,1.0
2021-04-14,34.995,35.42,34.995,35.42,2895,29.5789326464911,29.9381567177801,29.5789326464911,29.9381567177801,3425.09062821164,0.0,1.0
2021-04-15,35.37,35.6999,35.37,35.6999,305,29.8958950623343,30.1747374649655,29.8958950623343,30.1747374649655,360.847199172557,0.0,1.0
2021-04-16,35.335,35.57,35.01,35.01,1553,29.8663119035223,30.0649416841174,29.5916111431248,29.5916111431248,1837.36295185239,0.0,1.0
2021-04-19,35.335,35.335,35.335,35.335,613,29.8663119035223,29.8663119035223,29.8663119035223,29.8663119035223,725.243715058285,0.0,1.0
2021-04-20,35.335,35.335,35.335,35.335,125,29.8663119035223,29.8663119035223,29.8663119035223,29.8663119035223,147.888196382195,0.0,1.0
2021-04-21,35.335,35.335,35.335,35.335,109,29.8663119035223,29.8663119035223,29.8663119035223,29.8663119035223,128.958507245274,0.0,1.0
2021-04-22,35.33,35.33,35.33,35.33,260,29.8620857379777,29.8620857379777,29.8620857379777,29.8620857379777,307.607448474966,0.0,1.0
2021-04-23,35.33,35.33,35.33,35.33,6,29.8620857379777,29.8620857379777,29.8620857379777,29.8620857379777,7.09863342634537,0.0,1.0
2021-04-26,35.33,35.33,35.33,35.33,47,29.8620857379777,29.8620857379777,29.8620857379777,29.8620857379777,55.6059618397054,0.0,1.0
2021-04-27,36.235,36.235,35.88,35.88,1533,30.627021701546,30.627021701546,30.3269639478811,30.3269639478811,1813.70084043125,0.0,1.0
2021-04-28,36.315,36.315,35.892,35.892,289,30.6946403502593,30.6946403502593,30.3371067451881,30.3371067451881,341.917510035635,0.0,1.0
2021-04-29,36.245,36.245,36.1666,36.1666,204,30.6354740326352,30.6354740326352,30.5692077568962,30.5692077568962,241.353536495743,0.0,1.0
2021-04-30,35.74,36.13,35.74,36.13,2145,30.208631312633,30.5382722251099,30.208631312633,30.5382722251099,2537.76144991847,0.0,1.0
2021-05-03,35.87,35.87,35.87,35.87,1585,30.3185116167919,30.3185116167919,30.3185116167919,30.3185116167919,1875.22233012624,0.0,1.0
2021-05-04,35.495,35.599,35.495,35.599,113,30.0015492009487,30.0894534442759,30.0015492009487,30.0894534442759,133.690929529505,0.0,1.0
2021-05-05,35.45,35.45,35.45,35.45,266,29.9635137110475,29.9635137110475,29.9635137110475,29.9635137110475,314.706081901312,0.0,1.0
2021-05-06,36.425,36.69,35.91,35.91,3774,30.7876159922399,31.0116027661025,30.3523209411486,30.3523209411486,4465.04042517125,0.0,1.0
2021-05-07,37.13,37.13,36.85,36.85,55003,31.3835053340252,31.3835053340252,31.1468400635289,31.1468400635289,65074.3557248792,0.0,1.0
2021-05-10,37.03,37.39,37.03,37.39,2167,31.2989820231337,31.6032659423432,31.2989820231337,31.6032659423432,2563.78977248174,0.0,1.0
2021-05-11,36.98,37.0,36.98,37.0,2853,31.2567203676879,31.2736250298662,31.2567203676879,31.2736250298662,3375.40019422723,0.0,1.0
2021-05-12,35.78,36.41,35.495,36.214,2075,30.2424406369896,30.7749374956062,30.0015492009487,30.6092718062588,2454.94405994444,0.0,1.0
2021-05-13,35.915,36.1214,35.79,35.79,1228,30.3565471066931,30.5310032203733,30.2508929680787,30.2508929680787,1452.85364125869,0.0,1.0
2021-05-14,36.0091,36.36,36.0091,36.2626,3999,30.4360835422421,30.7326758401604,30.4360835422421,30.6503501353521,4731.23917865919,0.0,1.0
2021-05-17,35.72,35.72,35.2802,35.39,1905,30.1917266504547,30.1917266504547,29.8199931291537,29.9127997245126,2253.81611286465,0.0,1.0
2021-05-18,36.32,36.32,36.13,36.13,240,30.6988665158038,30.6988665158038,30.5382722251099,30.5382722251099,283.945337053815,0.0,1.0
2021-05-19,36.0294,36.32,36.0294,36.32,368,30.4532417743531,30.6988665158038,30.4532417743531,30.6988665158038,435.382850149183,0.0,1.0
2021-05-20,36.215,36.43,35.79,36.25,3171,30.6101170393677,30.7918421577845,30.2508929680787,30.6397001981798,3751.62776582354,0.0,1.0
2021-05-21,35.81,36.34,35.81,36.34,1304,30.267797630257,30.7157711779821,30.267797630257,30.7157711779821,1542.76966465906,0.0,1.0
2021-05-24,36.205,36.56,35.96,36.1,1401,30.6016647082786,30.9017224619435,30.3945825965943,30.5129152318425,1657.53090505164,0.0,1.0
2021-05-25,36.43,36.83,36.05,36.64,1737,30.7918421577845,31.1299354013506,30.4706535763967,30.9693411106567,2055.05437692699,0.0,1.0
2021-05-26,36.635,36.8924,36.4,36.4,1926,30.9651149451122,31.182677947347,30.7664851645171,30.7664851645171,2278.66132985686,0.0,1.0
2021-05-27,36.845,36.85,36.44,36.85,779,31.1426138979844,31.1468400635289,30.8002944888737,31.1468400635289,921.639239853841,0.0,1.0
2021-05-28,37.0195,37.66,36.8106,37.66,1263,31.2901070754901,31.8314788817503,31.1135378790377,31.8314788817503,1494.2623362457,0.0,1.0
2021-06-01,37.0195,37.0195,37.0195,37.0195,141,31.2901070754901,31.2901070754901,31.2901070754901,31.2901070754901,166.817885519116,0.0,1.0
2021-06-02,37.3,37.6799,37.3,37.67,2403,31.5271949625408,31.8482990206178,31.5271949625408,31.8399312128395,2843.00268725133,0.0,1.0
2021-06-03,36.975,37.1729,36.94,36.94,9658,31.2524942021434,31.4197658343977,31.2229110433313,31.2229110433313,11426.4336052739,0.0,1.0
2021-06-04,37.215,37.52,36.86,36.94,534,31.455350148283,31.7131462465022,31.1552923946181,31.2229110433313,631.778374944739,0.0,1.0
2021-06-07,37.215,37.215,37.215,37.215,39,31.455350148283,31.455350148283,31.455350148283,31.455350148283,46.141117271245,0.0,1.0
2021-06-08,37.03,37.37,36.87,36.87,3115,31.2989820231337,31.5863612801649,31.1637447257073,31.1637447257073,3685.37385384431,0.0,1.0
2021-06-09,36.7068,36.99,36.7068,36.8836,664,31.0258026823323,31.2651726987771,31.0258026823323,31.1752398959885,785.582099182221,0.0,1.0
2021-06-10,36.915,37.19,36.76,36.99,4082,31.2017802156084,31.4342193205601,31.0707690837266,31.2651726987771,4829.43694105698,0.0,1.0
2021-06-11,36.915,36.915,36.915,36.915,58,31.2017802156084,31.2017802156084,31.2017802156084,31.2017802156084,68.6201231213388,0.0,1.0
2021-06-14,37.0289,37.369,37.0289,37.18,2954,31.2980522667139,31.585516047056,31.2980522667139,31.425766989471,3494.89385690404,0.0,1.0
2021-06-15,36.8344,37.21,36.8344,37.09,822,31.1336544270299,31.4511239827385,31.1336544270299,31.3496960096686,972.512779409316,0.0,1.0
2021-06-16,36.8344,36.8344,36.8344,36.8344,178,31.1336544270299,31.1336544270299,31.1336544270299,31.1336544270299,210.592791648246,0.0,1.0
2021-06-17,36.8344,36.8344,36.8344,36.8344,31,31.1336544270299,31.1336544270299,31.1336544270299,31.1336544270299,36.6762727027844,0.0,1.0
2021-06-18,36.8344,36.8344,36.8344,36.8344,88,31.1336544270299,31.1336544270299,31.1336544270299,31.1336544270299,104.113290253065,0.0,1.0
2021-06-21,36.56,36.56,35.87,35.93,822,30.9017224619435,30.9017224619435,30.3185116167919,30.3692256033269,972.512779409317,0.0,1.0
2021-06-22,36.355,36.47,36.355,36.47,542,30.7284496746159,30.8256514821411,30.7284496746159,30.8256514821411,641.243219513199,0.0,1.0
2021-06-23,36.355,36.355,36.355,36.355,201,30.7284496746159,30.7284496746159,30.7284496746159,30.7284496746159,237.80421978257,0.0,1.0
2021-06-24,36.3376,36.67,36.3376,36.49,2895,30.9099212231,31.1926712620282,30.9099212231,31.0395575225364,3403.35231658185,0.2321,1.0
2021-06-25,36.3376,36.3376,36.3376,36.3376,171,30.9099212231,30.9099212231,30.9099212231,30.9099212231,201.027028026078,0.0,1.0
2021-06-28,36.51,36.51,36.23,36.23,845,31.0565701602577,31.0565701602577,30.8183932321593,30.8183932321593,993.37917357916,0.0,1.0
2021-06-29,36.2825,36.585,36.2825,36.48,4759,30.8630514061778,31.1203675517126,30.8630514061778,31.0310512036757,5594.66448173162,0.0,1.0
2021-06-30,36.2825,36.2825,36.2825,36.2825,139,30.8630514061778,30.8630514061778,30.8630514061778,30.8630514061778,163.407935062134,0.0,1.0
2021-07-01,36.1144,36.2,36.1144,36.2,8812,30.7200601861301,30.7928742755774,30.7200601861301,30.7928742755774,10359.3577249462,0.0,1.0
2021-07-02,36.4409,36.62,36.44,36.62,5766,30.9977914969306,31.1501396677249,30.9970259282331,31.1501396677249,6778.49031344075,0.0,1.0
2021-07-06,36.005,36.5499,36.005,36.5499,6293,30.6270010577946,31.0905103725117,30.6270010577946,31.0905103725117,7398.0297506907,0.0,1.0
2021-07-07,36.005,36.005,36.005,36.005,94,30.6270010577946,30.6270010577946,30.6270010577946,30.6270010577946,110.506085581587,0.0,1.0
2021-07-08,36.005,36.005,36.005,36.005,238,30.6270010577946,30.6270010577946,30.6270010577946,30.6270010577946,279.792003919337,0.0,1.0
2021-07-09,35.335,35.58,35.335,35.58,149,30.0570776941305,30.2654825062166,30.0570776941305,30.2654825062166,175.163901613367,0.0,1.0
2021-07-12,35.54,35.92,35.365,35.75,7567,30.231457230774,30.554697347479,30.0825966507125,30.4100899268478,8895.73988931776,0.0,1.0
2021-07-13,35.54,35.54,35.54,35.54,15,30.231457230774,30.231457230774,30.231457230774,30.231457230774,17.633949826849,0.0,1.0
2021-07-14,35.54,35.54,35.54,35.54,13,30.231457230774,30.231457230774,30.231457230774,30.231457230774,15.2827565166025,0.0,1.0
2021-07-15,35.54,35.54,35.54,35.54,36,30.231457230774,30.231457230774,30.231457230774,30.231457230774,42.3214795844376,0.0,1.0
2021-07-16,35.54,35.54,35.54,35.54,87,30.231457230774,30.231457230774,30.231457230774,30.231457230774,102.276908995724,0.0,1.0
2021-07-19,35.54,35.54,35.54,35.54,46,30.231457230774,30.231457230774,30.231457230774,30.231457230774,54.0774461356703,0.0,1.0
2021-07-20,35.075,35.27,34.5664,34.5664,439,29.8359134037535,30.0017866215363,29.4032820265005,29.4032820265005,516.086931599113,0.0,1.0
2021-07-21,34.89,35.28,34.89,35.28,4614,29.6785465048313,30.0102929403969,29.6785465048313,30.0102929403969,5424.20296673875,0.0,1.0
2021-07-22,35.385,35.7627,35.03,35.7627,3982,30.0996092884338,30.4208929518008,29.7976349688805,30.4208929518008,4681.22588070085,0.0,1.0
2021-07-23,35.465,35.86,35.09,35.86,1651,30.1676598393191,30.503659434315,29.8486728820445,30.503659434315,1940.91007760851,0.0,1.0
2021-07-26,35.2328,35.2328,34.77,34.77,1561,29.9701431153746,29.9701431153746,29.5764706785034,29.5764706785034,1835.10637864742,0.0,1.0
2021-07-27,34.8123,34.89,34.75,34.75,2115,29.612452407284,29.6785465048313,29.5594580407821,29.5594580407821,2486.38692558571,0.0,1.0
2021-07-28,35.06,35.06,34.93,34.93,577,29.8231539254625,29.8231539254625,29.712571780274,29.712571780274,678.319270006124,0.0,1.0
2021-07-29,35.25,35.33,35.25,35.33,432,29.984773983815,30.0528245347002,29.984773983815,30.0528245347002,507.85775501325,0.0,1.0
2021-07-30,34.7695,35.12,34.7695,35.12,164,29.5760453625604,29.8741918386264,29.5760453625604,29.8741918386264,192.797851440216,0.0,1.0
2021-08-02,34.98,35.13,34.95,35.13,65857,29.7551033745772,29.8826981574871,29.7295844179953,29.8826981574871,77421.268916453,0.0,1.0
2021-08-03,35.2466,35.2466,34.91,34.95,522,29.9818818354023,29.9818818354023,29.6955591425526,29.7295844179953,613.661453974346,0.0,1.0
2021-08-04,35.19,35.52,35.19,35.52,2646,29.933736070651,30.2144445930527,29.933736070651,30.2144445930527,3110.62874945616,0.0,1.0
2021-08-05,35.07,35.3522,35.07,35.3522,383,29.8316602443231,30.0717085625709,29.8316602443231,30.0717085625709,450.253518912212,0.0,1.0
2021-08-06,34.825,35.02,34.572,35.02,2131,29.6232554322371,29.7891286500199,29.4080455650624,29.7891286500199,2505.19647206768,0.0,1.0
2021-08-09,34.8,34.8,34.8,34.8,190,29.6019896350854,29.6019896350854,29.6019896350854,29.6019896350854,223.363364473421,0.0,1.0
2021-08-10,34.41,34.74,34.41,34.66,2244,29.2702431995198,29.5509517219215,29.2702431995198,29.4829011710362,2638.03889409661,0.0,1.0
2021-08-11,34.6103,34.85,34.61,34.61,3325,29.4406247662988,29.6445212293887,29.4403695767329,29.4403695767329,3908.85887828485,0.0,1.0
2021-08-12,34.77,34.77,34.34,34.4,2060,29.5764706785034,29.5764706785034,29.2106989674952,29.2617368806591,2421.72910955393,0.0,1.0
2021-08-13,34.61,34.61,34.311,34.311,1553,29.4403695767329,29.4403695767329,29.1860306427993,29.1860306427993,1825.70160540643,0.0,1.0
2021-08-16,34.545,34.5935,34.545,34.5935,304,29.3850785041387,29.4263341506129,29.3850785041387,29.4263341506129,357.381383157472,0.0,1.0
2021-08-17,33.785,34.0543,33.785,34.0543,402,28.7385982707288,28.9676734376462,28.7385982707288,28.9676734376462,472.589855359552,0.0,1.0
2021-08-18,33.92,33.92,33.92,33.92,126,28.8534335753476,28.8534335753476,28.8534335753476,28.8534335753476,148.125178545532,0.0,1.0
2021-08-19,33.2856,33.2856,32.85,33.22,47356,28.3137927068276,28.3137927068276,27.9432574572574,28.2579912551017,55671.5552000173,0.0,1.0
2021-08-20,33.01,33.01,33.01,33.01,202,28.0793585590279,28.0793585590279,28.0793585590279,28.0793585590279,237.470524334899,0.0,1.0
2021-08-23,33.4506,33.5788,33.45,33.45,308,28.4541469680284,28.563197975822,28.4536365888968,28.4536365888968,362.083769777966,0.0,1.0
2021-08-24,33.9104,34.2,33.9104,34.2,638,28.8452675092414,29.091610503446,28.8452675092414,29.091610503446,750.030665968644,0.0,1.0
2021-08-25,34.2016,34.2016,34.0291,34.14,1008,29.0929715144637,29.0929715144637,28.9462375141174,29.0405725902821,1185.00142836425,0.0,1.0
2021-08-26,34.1074,34.4399,33.78,34.29,3565,29.0128419907963,29.2956770929132,28.7343451112984,29.1681673731919,4191.00207551445,0.0,1.0
2021-08-27,34.1074,34.1074,34.1074,34.1074,13,29.0128419907963,29.0128419907963,29.0128419907963,29.0128419907963,15.2827565166025,0.0,1.0
2021-08-30,34.385,34.385,34.2331,34.2331,909,29.2489774023682,29.2489774023682,29.1197664188748,29.1197664188748,1068.61735950705,0.0,1.0
2021-08-31,35.19,35.19,35.1,35.1,520,29.933736070651,29.933736070651,29.8571792009051,29.8571792009051,611.310260664099,0.0,1.0
2021-09-01,35.0304,35.0304,34.82,34.82,2428,29.7979752216349,29.7979752216349,29.6190022728067,29.6190022728067,2854.34867863929,0.0,1.0
2021-09-02,35.03,35.03,35.01,35.01,1461,29.7976349688805,29.7976349688805,29.7806223311592,29.7806223311592,1717.54671313509,0.0,1.0
2021-09-03,35.0495,35.2566,35.0495,35.2566,839,29.8142222906588,29.990388154263,29.8142222906588,29.990388154263,986.32559364842,0.0,1.0
2021-09-07,34.81,34.81,34.81,34.81,703,29.6104959539461,29.6104959539461,29.6104959539461,29.6104959539461,826.444448551655,0.0,1.0
2021-09-08,34.81,34.81,34.81,34.81,300,29.6104959539461,29.6104959539461,29.6104959539461,29.6104959539461,352.678996536979,0.0,1.0
2021-09-09,34.12,34.12,33.9427,33.9427,286,29.0235599525608,29.0235599525608,28.8727429191613,28.8727429191613,336.220643365254,0.0,1.0
2021-09-10,34.3101,34.68,34.3101,34.55,173450,29.1852650741018,29.4999138087575,29.1852650741018,29.389331663569,203907.239831131,0.0,1.0
2021-09-13,34.4889,34.7,34.4889,34.7,784,29.3373580553304,29.5169264464788,29.3373580553304,29.5169264464788,921.66777761664,0.0,1.0
2021-09-14,34.465,34.92,34.24,34.71,1899,29.3170279532534,29.7040654614133,29.1256357788886,29.5254327653395,2232.45804807908,0.0,1.0
2021-09-15,34.3385,34.3385,34.1104,34.26,6515,29.2094230196661,29.2094230196661,29.0153938864545,29.1426484166099,7659.01220812808,0.0,1.0
2021-09-16,34.3385,34.3385,34.3385,34.3385,25,29.2094230196661,29.2094230196661,29.2094230196661,29.2094230196661,29.3899163780817,0.0,1.0
2021-09-17,33.3049,33.74,33.28,33.49,81502,28.3302099022286,28.7003198358558,28.3090291682656,28.4876618643394,95813.4785858565,0.0,1.0
2021-09-20,32.3546,32.73,32.226,32.73,7049,27.5218544209004,27.8411816309295,27.4124631603524,27.8411816309295,8286.78082196391,0.0,1.0
2021-09-21,32.5963,32.5963,32.5083,32.5083,322,27.7274521477625,27.7274521477625,27.6525965417887,27.6525965417887,378.542122949691,0.0,1.0
2021-09-22,32.7467,33.08,32.7467,33.08,1394,27.8553871834268,28.1389027910525,27.8553871834268,28.1389027910525,1638.78173724183,0.0,1.0
2021-09-23,32.7467,32.7467,32.7467,32.7467,19,28.029596593693,28.029596593693,28.029596593693,28.029596593693,22.1975117594093,0.2048,1.0
2021-09-24,32.7133,32.96,32.57,32.96,2559,28.0010078037927,28.2121711112302,27.8783499117951,28.2121711112302,2989.65434696465,0.0,1.0
2021-09-27,32.7133,32.7133,32.7133,32.7133,51,28.0010078037927,28.0010078037927,28.0010078037927,28.0010078037927,59.582794722625,0.0,1.0
2021-09-28,32.2465,32.4,32.2465,32.4,1269,27.6014495066227,27.7328381069132,27.6014495066227,27.7328381069132,1482.56012751002,0.0,1.0
2021-09-29,32.1846,32.5,32.1846,32.5,182,27.5484660906098,27.8184332862555,27.5484660906098,27.8184332862555,212.628796853289,0.0,1.0
2021-09-30,32.3436,32.83,32.3436,32.81,2433,27.6845624257641,28.1008973780852,27.6845624257641,28.0837783422167,2842.44979529699,0.0,1.0
2021-10-01,32.2302,32.3757,31.99,31.99,66844,27.5874974923899,27.712038478333,27.3818978716096,27.3818978716096,78093.1829497872,0.0,1.0
2021-10-04,32.23,32.23,31.8,31.8,1588,27.5873263020312,27.5873263020312,27.2192670308592,27.2192670308592,1855.24466704958,0.0,1.0
2021-10-05,32.225,32.225,32.08,32.08,3139,27.5830465430641,27.5830465430641,27.4589335330177,27.4589335330177,3667.26260067294,0.0,1.0
2021-10-06,31.795,31.805,30.9685,31.65,1199,27.2149872718921,27.2235467898263,26.5075431146278,27.0908742618457,1400.77982102799,0.0,1.0
2021-10-07,31.795,31.795,31.795,31.795,38,27.2149872718921,27.2149872718921,27.2149872718921,27.2149872718921,44.3950235188187,0.0,1.0
2021-10-08,31.96,32.03,31.9257,31.9257,21897,27.3562193178069,27.4161359433466,27.3268601712925,27.3268601712925,25582.048157673,0.0,1.0
2021-10-11,32.03,32.03,32.03,32.03,1571,27.4161359433466,27.4161359433466,27.4161359433466,27.4161359433466,1835.38373547537,0.0,1.0
2021-10-12,31.8413,31.9399,31.8413,31.86,2149,27.2546178399276,27.3390146867591,27.2546178399276,27.2706241384646,2510.65540899845,0.0,1.0
2021-10-13,32.4821,32.4821,32.22,32.22,11102,27.8031117491532,27.8031117491532,27.578766784097,27.578766784097,12970.3566080507,0.0,1.0
2021-10-14,32.4821,32.4821,32.4821,32.4821,87,27.8031117491532,27.8031117491532,27.8031117491532,27.8031117491532,101.641238056243,0.0,1.0
2021-10-15,32.8105,32.8105,32.5001,32.66,5312,28.0842063181134,28.0842063181134,27.8185188814348,27.9553855732032,6205.95697189381,0.0,1.0
2021-10-18,32.7362,32.94,32.45,32.94,1299,28.0206090998621,28.1950520753617,27.7756356965843,28.1950520753617,1517.60883028804,0.0,1.0
2021-10-19,33.1867,33.41,33.1867,33.41,1853,28.4062153827992,28.5973494182706,28.4062153827992,28.5973494182706,2164.84154158871,0.0,1.0
2021-10-20,33.1867,33.1867,33.1867,33.1867,196,28.4062153827992,28.4062153827992,28.4062153827992,28.4062153827992,228.984858149696,0.0,1.0
2021-10-21,33.1867,33.1867,33.1867,33.1867,52,28.4062153827992,28.4062153827992,28.4062153827992,28.4062153827992,60.7510848152256,0.0,1.0
2021-10-22,32.81,32.8299,32.6945,32.8299,1244,28.0837783422167,28.1008117829058,27.9849159100763,28.1008117829058,1453.35287519501,0.0,1.0
2021-10-25,33.095,33.095,33.075,33.075,969,28.3277246033423,28.3277246033423,28.3106055674739,28.3106055674739,1132.07309972988,0.0,1.0
2021-10-26,33.065,33.26,32.8613,33.26,608,28.3020460495396,28.4689566492572,28.1276886692193,28.4689566492572,710.320376301099,0.0,1.0
2021-10-27,33.065,33.065,33.065,33.065,142,28.3020460495396,28.3020460495396,28.3020460495396,28.3020460495396,165.89719314927,0.0,1.0
2021-10-28,32.69,32.69,32.56,32.56,489,27.9810641270059,27.9810641270059,27.8697903938609,27.8697903938609,571.29385528164,0.0,1.0
2021-10-29,32.4956,32.73,32.3718,32.63,4423,27.8146670983644,28.0153021987428,27.7087002663386,27.9297070194005,5167.34707957198,0.0,1.0
2021-11-01,32.415,32.55,32.35,32.55,3020,27.7456773838145,27.8612308759267,27.690040517242,27.8612308759267,3528.23607965348,0.0,1.0
2021-11-02,32.43,32.43,32.29,32.29,13470,27.7585166607159,27.7585166607159,27.6386834096366,27.6386834096366,15736.8675473286,0.0,1.0
2021-11-03,32.3538,32.3538,32.24,32.25,1197,27.693293134057,27.693293134057,27.5958858199655,27.6044453378997,1398.44324084279,0.0,1.0
2021-11-04,32.055,32.0795,31.92,32.0795,794,27.4375347381822,27.458505557121,27.32198124607,27.458505557121,927.622333524788,0.0,1.0
2021-11-05,32.14,32.17,31.93,32.07,7701,27.5102906406231,27.5359691944258,27.3305407640042,27.4503740150835,8997.00200311639,0.0,1.0
2021-11-08,32.335,32.335,32.0301,32.0301,859,27.6772012403407,27.6772012403407,27.4162215385259,27.4162215385259,1003.56118954382,0.0,1.0
2021-11-09,32.245,32.47,32.1521,32.47,2451,27.6001655789326,27.7927547324528,27.5206476573235,27.7927547324528,2863.4790169638,0.0,1.0
2021-11-10,31.71,31.95,31.71,31.95,337,27.1422313694511,27.3476597998727,27.1422313694511,27.3476597998727,393.713761206366,0.0,1.0
2021-11-11,32.11,32.11,32.11,32.11,139,27.4846120868204,27.4846120868204,27.4846120868204,27.4846120868204,162.392322871468,0.0,1.0
2021-11-12,32.3797,32.3797,32.27,32.375,898,27.7154622855067,27.7154622855067,27.6215643737682,27.7114393120776,1049.12450315524,0.0,1.0
2021-11-15,32.3797,32.3797,32.3797,32.3797,105,27.7154622855067,27.7154622855067,27.7154622855067,27.7154622855067,122.670459723051,0.0,1.0
2021-11-16,32.3797,32.3797,32.3797,32.3797,77,27.7154622855067,27.7154622855067,27.7154622855067,27.7154622855067,89.9583371302377,0.0,1.0
2021-11-17,32.3797,32.3797,32.3797,32.3797,33,27.7154622855067,27.7154622855067,27.7154622855067,27.7154622855067,38.5535730558162,0.0,1.0
2021-11-18,31.9204,32.17,31.9204,32.02,1298,27.3223236267874,27.5359691944258,27.3223236267874,27.4075764254123,1516.44054019544,0.0,1.0
2021-11-19,31.83,32.0957,31.683,32.0957,1156,27.2449455846619,27.4723719761745,27.1191206710287,27.4723719761745,1350.54334704617,0.0,1.0
2021-11-22,31.83,31.83,31.83,31.83,80,27.2449455846619,27.2449455846619,27.2449455846619,27.2449455846619,93.4632074080393,0.0,1.0
2021-11-23,31.98,32.31,31.98,32.29,987,27.3733383536754,27.6558024455051,27.3733383536754,27.6386834096366,1153.10232139668,0.0,1.0
2021-11-24,32.14,32.14,32.14,32.14,386,27.5102906406231,27.5102906406231,27.5102906406231,27.5102906406231,450.95997574379,0.0,1.0
2021-11-26,30.7885,31.25,30.7885,31.25,2379,26.3534717918116,26.7484935444764,26.3534717918116,26.7484935444764,2779.36213029657,0.0,1.0
2021-11-29,31.13,32.0099,31.13,31.275,3416,26.6457793292657,27.3989313122988,26.6457793292657,26.769892339312,3990.87895632327,0.0,1.0
2021-11-30,30.91,30.91,30.74,30.74,623,26.4574699347125,26.4574699347125,26.3119581298306,26.3119581298306,727.844727690107,0.0,1.0
2021-12-01,30.6978,30.6978,30.66,30.66,495,26.2758369641481,26.2758369641481,26.2434819863567,26.2434819863567,578.303595837243,0.0,1.0
2021-12-02,30.6978,30.6978,30.6978,30.6978,4,26.2758369641481,26.2758369641481,26.2758369641481,26.2758369641481,4.67316037040197,0.0,1.0
2021-12-03,31.1,31.18,31.1,31.17,1136,26.620100775463,26.6885769189368,26.620100775463,26.6800174010026,1327.17754519415,0.0,1.0
2021-12-06,31.5,31.5,31.5,31.5,370,26.9624814928323,26.9624814928323,26.9624814928323,26.9624814928323,432.267334262181,0.0,1.0
2021-12-07,31.5,31.5,31.5,31.5,79,26.9624814928323,26.9624814928323,26.9624814928323,26.9624814928323,92.2949173154386,0.0,1.0
2021-12-08,32.1147,32.21,32.1147,32.21,759,27.4886350602495,27.5702072661628,27.4886350602495,27.5702072661628,886.732180283773,0.0,1.0
2021-12-09,32.1147,32.1147,32.1147,32.1147,274,27.4886350602495,27.4886350602495,27.4886350602495,27.4886350602495,320.111485372535,0.0,1.0
2021-12-10,31.925,32.19,31.8422,31.8422,4152,27.3262610050371,27.5530882302943,27.2553881965417,27.2553881965417,4850.74046447724,0.0,1.0
2021-12-13,31.7959,31.92,31.7959,31.92,1120,27.2157576285062,27.32198124607,27.2157576285062,27.32198124607,1308.48490371255,0.0,1.0
2021-12-14,31.55,31.55,31.55,31.55,324,27.0052790825034,27.0052790825034,27.0052790825034,27.0052790825034,378.525990002559,0.0,1.0
2021-12-15,31.7155,31.93,31.14,31.25,753,27.146939104315,27.3305407640042,26.6543388471999,26.7484935444764,879.722439728168,0.0,1.0
2021-12-16,31.6901,31.9899,31.6844,31.6844,1110,27.125197928762,27.3818122764303,27.1203190035395,27.1203190035395,1296.80200278654,0.0,1.0
2021-12-17,31.595,31.99,31.541,31.69,4987,27.0437969132075,27.3818978716096,26.9975755163626,27.1251123335827,5826.26269179864,0.0,1.0
2021-12-20,31.3,31.6,31.04,31.5,3203,26.7912911341476,27.0480766721746,26.5687436678576,26.9624814928323,3742.03316659937,0.0,1.0
2021-12-21,31.535,31.7,31.5,31.5,819,26.9924398056021,27.1336718515169,26.9624814928323,26.9624814928323,956.8295858398,0.0,1.0
2021-12-22,31.9361,32.09,31.6167,32.09,1621,27.3357620699441,27.467493050952,27.0623710671247,27.467493050952,1893.7982401054,0.0,1.0
2021-12-23,31.205,31.205,30.89,31.19,2609,27.5194493248128,27.5194493248128,27.2416532492699,27.5062209402631,2958.4111236773,0.9457,1.0
2021-12-27,31.245,31.245,31.0396,31.0396,215,27.5547250169452,27.5547250169452,27.3735843378452,27.3735843378452,243.793940816643,0.0,1.0
2021-12-28,31.345,31.51,31.2101,31.46,1724,27.6429142472763,27.7884264773225,27.5239469755596,27.744331862157,1954.88722775764,0.0,1.0
2021-12-29,31.495,31.88,31.495,31.6,649,27.7751980927729,28.1147266295475,27.7751980927729,27.8677967846205,735.917523674423,0.0,1.0
2021-12-30,31.42,31.5,31.4,31.5,256065,27.7090561700246,27.7796075542894,27.6914183239584,27.7796075542894,290358.583512621,0.0,1.0
2021-12-31,31.1376,31.36,31.1376,31.36,501,27.4600097835696,27.6561426318259,27.4600097835696,27.6561426318259,568.096578368084,0.0,1.0
2022-01-03,31.15,31.42,31.15,31.36,1391,27.4709452481307,27.7090561700246,27.4709452481307,27.6561426318259,1577.29010081837,0.0,1.0
2022-01-04,31.54,31.54,31.54,31.54,450,27.8148832464219,27.8148832464219,27.8148832464219,27.8148832464219,510.266387755763,0.0,1.0
2022-01-05,31.2,31.431,31.2,31.431,578,27.5150398632962,27.718756985361,27.5150398632962,27.718756985361,655.408826939626,0.0,1.0
2022-01-06,31.1,31.1,30.7923,31.08,3648,27.4268506329651,27.4268506329651,27.1554923712364,27.4092127868989,4136.55951674006,0.0,1.0
2022-01-07,31.345,31.48,31.1291,31.48,375,27.6429142472763,27.7619697082232,27.4525136989915,27.7619697082232,425.221989796469,0.0,1.0
2022-01-10,31.38,31.39,31.15,31.15,1255,27.6737804778921,27.6825994009253,27.4709452481307,27.4709452481307,1423.07625918552,0.0,1.0
2022-01-11,31.45,31.45,31.45,31.45,544,27.7355129391239,27.7355129391239,27.7355129391239,27.7355129391239,616.855366531412,0.0,1.0
2022-01-12,31.45,31.45,31.45,31.45,153,27.7355129391239,27.7355129391239,27.7355129391239,27.7355129391239,173.49057183696,0.0,1.0
2022-01-13,31.99,31.99,31.99,31.99,795,28.2117347829117,28.2117347829117,28.2117347829117,28.2117347829117,901.470618368517,0.0,1.0
2022-01-14,31.99,31.99,31.99,31.99,21,28.2117347829117,28.2117347829117,28.2117347829117,28.2117347829117,23.8124314286023,0.0,1.0
2022-01-18,30.895,31.1999,30.74,31.1999,15584,27.2460627107864,27.5149516740659,27.1093694037732,27.5149516740659,17671.0919706352,0.0,1.0
2022-01-19,31.1421,31.51,31.1421,31.51,2302,27.4639782989345,27.7884264773225,27.4639782989345,27.7884264773225,2610.29605469726,0.0,1.0
2022-01-20,31.3104,31.77,31.3104,31.69,457,27.6124007735817,28.0177184761833,27.6124007735817,27.9471670919185,518.203864898632,0.0,1.0
2022-01-21,30.94,30.94,30.94,30.94,697,27.2857478644354,27.2857478644354,27.2857478644354,27.2857478644354,790.345938368372,0.0,1.0
2022-01-24,29.73,30.1,29.32,30.1,3986,26.2186581774294,26.5449583296544,25.8570823330719,26.5449583296544,4519.82627020994,0.0,1.0
2022-01-25,29.5915,29.61,29.5915,29.61,966,26.0965160934208,26.1128311010321,26.0965160934208,26.1128311010321,1095.37184571571,0.0,1.0
2022-01-26,29.13,29.47,29.13,29.47,292,25.6895227954429,25.9893661785686,25.6895227954429,25.9893661785686,331.106189388184,0.0,1.0
2022-01-27,28.6464,29.13,28.6464,28.89,1116,25.2630396775618,25.6895227954429,25.2630396775618,25.4778686426483,1265.46064163429,0.0,1.0
2022-01-28,28.5,28.5,28.5,28.5,261,25.1339306443571,25.1339306443571,25.1339306443571,25.1339306443571,295.954504898343,0.0,1.0
2022-01-31,29.22,29.22,29.22,29.22,275,25.7688931027409,25.7688931027409,25.7688931027409,25.7688931027409,311.829459184077,0.0,1.0
2022-02-01,29.22,29.22,29.22,29.22,0,25.7688931027409,25.7688931027409,25.7688931027409,25.7688931027409,0,0.0,1.0
2022-02-02,29.82,29.82,29.8199,29.8199,306,26.2980284847273,26.2980284847273,26.297940295497,26.297940295497,346.98114367392,0.0,1.0
2022-02-03,29.82,29.82,29.82,29.82,77,26.2980284847273,26.2980284847273,26.2980284847273,26.2980284847273,87.3122485715419,0.0,1.0
2022-02-04,29.645,29.818,29.645,29.7,594,26.1436973316479,26.2962647001207,26.1436973316479,26.19220140833,673.551631837609,0.0,1.0
2022-02-07,29.92,30.0979,29.6844,30.0979,586,26.3862177150584,26.5431063558174,26.1784438883984,26.5431063558174,664.480229388617,0.0,1.0
2022-02-08,30.025,30.18,30.025,30.18,370,26.478816406906,26.6155097139192,26.478816406906,26.6155097139192,419.552363265851,0.0,1.0
2022-02-09,30.6711,30.6711,30.4683,30.4683,778,27.0486070240751,27.0486070240751,26.8697592649637,26.8697592649637,882.193888164411,0.0,1.0
2022-02-10,30.5598,31.07,30.46,31.07,1339,26.9504524107166,27.4003938638658,26.8624395588462,27.4003938638658,1518.32598489993,0.0,1.0
2022-02-11,30.12,30.32,30.12,30.32,503,26.5625961757206,26.7389746363827,26.5625961757206,26.7389746363827,570.364428980331,0.0,1.0
2022-02-14,31.58,31.58,31.58,31.58,798,27.8501589385543,27.8501589385543,27.8501589385543,27.8501589385543,904.872394286888,0.0,1.0
2022-02-15,30.23,30.23,29.86,29.86,701,26.6596043290848,26.6596043290848,26.3333041768598,26.3333041768598,794.881639592866,0.0,1.0
2022-02-16,30.23,30.23,30.23,30.23,42,26.6596043290848,26.6596043290848,26.6596043290848,26.6596043290848,47.6248628572045,0.0,1.0
2022-02-17,30.085,30.4111,30.085,30.4111,410,26.5317299451047,26.8193150252143,26.5317299451047,26.8193150252143,464.909375510807,0.0,1.0
2022-02-18,30.085,30.085,30.085,30.085,1,26.5317299451047,26.5317299451047,26.5317299451047,26.5317299451047,1.13392530612392,0.0,1.0
2022-02-22,29.9722,30.42,29.9722,30.4,774,26.4322524932912,26.8271638667138,26.4322524932912,26.8095260206476,877.658186939915,0.0,1.0
2022-02-23,29.8837,29.8837,29.8837,29.8837,178,26.3542050244482,26.3542050244482,26.3542050244482,26.3542050244482,201.838704490058,0.0,1.0
2022-02-24,28.5741,29.17,28.5741,29.17,904,25.1992788640324,25.7247984875753,25.1992788640324,25.7247984875753,1025.06847673602,0.0,1.0
2022-02-25,29.7941,29.7941,29.57,29.57,545,26.2751874740716,26.2751874740716,26.0775554088996,26.0775554088996,617.989291837536,0.0,1.0
2022-02-28,29.7941,29.7941,29.7941,29.7941,115,26.2751874740716,26.2751874740716,26.2751874740716,26.2751874740716,130.401410204251,0.0,1.0
2022-03-01,30.21,30.21,30.1,30.1,358,26.6419664830185,26.6419664830185,26.5449583296544,26.5449583296544,405.945259592364,0.0,1.0
2022-03-02,30.31,30.31,29.67,29.67,438,26.7301557133496,26.7301557133496,26.1657446392307,26.1657446392307,496.659284082277,0.0,1.0
2022-03-03,30.2731,30.2731,30.2731,30.2731,375,26.6976138873574,26.6976138873574,26.6976138873574,26.6976138873574,425.221989796471,0.0,1.0
2022-03-04,29.97,29.97,29.97,29.97,213,26.4303123302239,26.4303123302239,26.4303123302239,26.4303123302239,241.526090204395,0.0,1.0
2022-03-07,29.97,29.97,29.97,29.97,372,26.4303123302239,26.4303123302239,26.4303123302239,26.4303123302239,421.820213878099,0.0,1.0
2022-03-08,28.91,29.19,28.91,29.17,768,25.4955064887145,25.7424363336415,25.4955064887145,25.7247984875753,870.854635103171,0.0,1.0
2022-03-09,28.91,28.91,28.91,28.91,90,25.4955064887145,25.4955064887145,25.4955064887145,25.4955064887145,102.053277551153,0.0,1.0
2022-03-10,28.91,28.91,28.91,28.91,3,25.4955064887145,25.4955064887145,25.4955064887145,25.4955064887145,3.40177591837176,0.0,1.0
2022-03-11,28.91,28.91,28.91,28.91,54,25.4955064887145,25.4955064887145,25.4955064887145,25.4955064887145,61.2319665306917,0.0,1.0
2022-03-14,28.6697,28.67,28.6697,28.67,100,25.2835877682289,25.2838523359199,25.2835877682289,25.2838523359199,113.392530612392,0.0,1.0
2022-03-15,28.6417,28.79,28.52,28.73,2564,25.2588947837362,25.3896794123172,25.1515684904233,25.3367658741186,2907.38448490174,0.0,1.0
2022-03-16,29.43,29.43,29.43,29.43,229,25.9540904864361,25.9540904864361,25.9540904864361,25.9540904864361,259.668895102378,0.0,1.0
2022-03-17,30.13,30.13,30.13,30.13,460,26.5714150987537,26.5714150987537,26.5714150987537,26.5714150987537,521.605640817002,0.0,1.0
2022-03-18,30.27,30.27,30.27,30.27,222,26.6948800212172,26.6948800212172,26.6948800212172,26.6948800212172,251.73141795951,0.0,1.0
2022-03-21,30.19,30.19,30.19,30.19,633,26.6243286369523,26.6243286369523,26.6243286369523,26.6243286369523,717.774718776442,0.0,1.0
2022-03-22,30.78,30.8255,30.78,30.8255,335,27.1446450959057,27.1847711957063,27.1446450959057,27.1847711957063,379.864977551513,0.0,1.0
2022-03-23,30.65,31.0,30.65,31.0,190,27.0299990964753,27.338661402634,27.0299990964753,27.338661402634,215.445808163545,0.0,1.0
2022-03-24,30.89,30.89,30.39,30.4,564,27.2416532492699,27.2416532492699,26.8007070976145,26.8095260206476,639.53387265389,0.0,1.0
2022-03-25,30.575,30.748,30.345,30.35,1350,27.2738423183407,27.4281636501828,27.0686752297645,27.073135383864,1513.40062460665,0.3515,1.0
2022-03-28,30.51,30.57,30.51,30.57,2145,27.2158603150474,27.2693821642412,27.2158603150474,27.2693821642412,2404.62543687501,0.0,1.0
2022-03-29,31.3941,31.3941,30.85,31.08,1298,28.0045047629181,28.0045047629181,27.5191507938123,27.7243178823885,1455.1066746218,0.0,1.0
2022-03-30,31.02,31.36,30.91,31.36,1540,27.6707960331947,27.9740865119596,27.5726726430061,27.9740865119596,1726.39774955129,0.0,1.0
2022-03-31,30.62,30.62,30.62,30.62,1647,27.3139837052361,27.3139837052361,27.3139837052361,27.3139837052361,1846.34876202011,0.0,1.0
2022-04-01,31.33,31.37,31.27,31.37,10012,27.9473255873627,27.9830068201586,27.8938037381689,27.9830068201586,11223.8274470828,0.0,1.0
2022-04-04,31.6502,31.6502,31.45,31.45,645,28.2329538558936,28.2329538558936,28.0543692857503,28.0543692857503,723.069187312064,0.0,1.0
2022-04-05,31.397,32.0,31.397,31.67,456,28.0070916522958,28.5449862366935,28.0070916522958,28.2506160661276,511.193099867133,0.0,1.0
2022-04-06,30.7399,31.0789,30.7399,31.0488,558,27.4209382005417,27.7233366484866,27.4209382005417,27.6964865208078,625.538924837413,0.0,1.0
2022-04-07,30.69,30.7557,30.69,30.7557,916,27.3764258626288,27.435032287496,27.3764258626288,27.435032287496,1026.8703497331,0.0,1.0
2022-04-08,30.5055,30.5055,30.41,30.42,1160,27.2118461763579,27.2118461763579,27.1266572330578,27.1355775412567,1300.40349966201,0.0,1.0
2022-04-11,30.85,30.97,30.85,30.93,1444,27.5191507938123,27.6261944921999,27.5191507938123,27.590513259404,1618.77814957926,0.0,1.0
2022-04-12,30.85,30.85,30.85,30.85,116,27.5191507938123,27.5191507938123,27.5191507938123,27.5191507938123,130.040349966201,0.0,1.0
2022-04-13,30.7656,30.7656,30.44,30.44,222,27.443863392613,27.443863392613,27.1534181576547,27.1534181576547,248.870324935315,0.0,1.0
2022-04-14,30.7656,30.7656,30.7656,30.7656,145,27.443863392613,27.443863392613,27.443863392613,27.443863392613,162.550437457751,0.0,1.0
2022-04-18,30.385,30.6925,30.385,30.49,802,27.1043564625603,27.3786559396786,27.1043564625603,27.1980196986495,899.07207476632,0.0,1.0
2022-04-19,30.385,30.385,30.385,30.385,101,27.1043564625603,27.1043564625603,27.1043564625603,27.1043564625603,113.224787470571,0.0,1.0
2022-04-20,30.68,30.928,30.5152,30.928,659,27.3675055544299,27.5887291977642,27.2204988753109,27.5887291977642,738.763712307984,0.0,1.0
2022-04-21,30.44,30.44,30.27,30.27,253,27.1534181576547,27.1534181576547,27.0017729182722,27.0017729182722,283.622487426282,0.0,1.0
2022-04-22,29.73,29.8664,29.73,29.8664,912,26.520076275528,26.6417492793619,26.520076275528,26.6417492793619,1022.38619973427,0.0,1.0
2022-04-25,29.79,29.79,29.33,29.6216,2850,26.5735981247218,26.5735981247218,26.1632639475694,26.4233801346512,3194.95687416959,0.0,1.0
2022-04-26,28.45,29.17,28.45,29.17,1789,25.3782768260603,26.0205390163859,25.3782768260603,26.0205390163859,2005.53608697873,0.0,1.0
2022-04-27,29.09,29.2399,28.7122,28.7122,7460,25.9491765507942,26.0828919706967,25.6121673070372,25.6121673070372,8362.93974782634,0.0,1.0
2022-04-28,29.3807,29.44,29.0786,29.0786,251,26.2084899101381,26.261387337758,25.9390073994473,25.9390073994473,281.380412426865,0.0,1.0
2022-04-29,29.0193,29.21,29.0193,29.21,502,25.8861099718275,26.0562202491818,25.8861099718275,26.0562202491818,562.76082485373,0.0,1.0
2022-05-02,28.9863,28.9863,28.61,28.61,2081,25.8566729547709,25.8566729547709,25.5210017572438,25.5210017572438,2332.87903689365,0.0,1.0
2022-05-03,29.44,29.44,29.042,29.1507,1792,26.261387337758,26.261387337758,25.9063590714391,26.0033228215619,2008.89919947786,0.0,1.0
2022-05-04,29.55,29.55,29.55,29.55,784,26.3595107279466,26.3595107279466,26.3595107279466,26.3595107279466,878.893399771564,0.0,1.0
2022-05-05,29.1,29.42,28.825,29.42,4572,25.9580968589931,26.2435467213601,25.7127883835215,26.2435467213601,5125.38344866785,0.0,1.0
2022-05-06,28.61,28.61,28.61,28.61,238,25.5210017572438,25.5210017572438,25.5210017572438,25.5210017572438,266.806924930653,0.0,1.0
2022-05-09,28.05,28.05,28.05,28.05,130,25.0214644981016,25.0214644981016,25.0214644981016,25.0214644981016,145.734874962122,0.0,1.0
2022-05-10,27.7623,27.7623,27.7623,27.7623,1,24.7648272312173,24.7648272312173,24.7648272312173,24.7648272312173,1.12103749970863,0.0,1.0
2022-05-11,27.69,27.8411,27.69,27.8411,1795,24.7003334029388,24.8351192598252,24.7003334029388,24.8351192598252,2012.26231197699,0.0,1.0
2022-05-12,26.89,26.89,26.89,26.89,137,23.9867087470215,23.9867087470215,23.9867087470215,23.9867087470215,153.582137460082,0.0,1.0
2022-05-13,28.47,28.47,27.69,27.91,2494,25.3961174424582,25.3961174424582,24.7003334029388,24.8965801833161,2795.86752427332,0.0,1.0
2022-05-16,27.94,28.3605,27.94,28.3605,2136,24.923341107913,25.2984400676795,24.923341107913,25.2984400676795,2394.53609937762,0.0,1.0
2022-05-17,28.99,28.99,28.48,28.48,16474,25.8599734688045,25.8599734688045,25.4050377506572,25.4050377506572,18467.9717701999,0.0,1.0
2022-05-18,28.0647,28.35,27.94,28.13,2799,25.0345773511541,25.2890737440706,24.923341107913,25.0928269636933,3137.78396168445,0.0,1.0
2022-05-19,28.89,28.89,28.575,28.89,414,25.7707703868148,25.7707703868148,25.4897806785474,25.7707703868148,464.109524879372,0.0,1.0
2022-05-20,28.44,28.44,28.44,28.44,2,25.3693565178613,25.3693565178613,25.3693565178613,25.3693565178613,2.24207499941725,0.0,1.0
2022-05-23,29.3,29.3,29.066,29.11,2397,26.1365030229725,26.1365030229725,25.9277678111166,25.9670171671921,2687.12688680157,0.0,1.0
2022-05-24,28.8386,28.9441,28.8386,28.9441,1538,25.7249200026721,25.8190292541712,25.7249200026721,25.8190292541712,1724.15567455187,0.0,1.0
2022-05-25,29.13,29.13,28.88,28.88,839,25.98485778359,25.98485778359,25.7618500786159,25.7618500786159,940.550462255538,0.0,1.0
2022-05-26,29.1291,29.1291,28.936,28.936,156,25.9840549558521,25.9840549558521,25.8118038045301,25.8118038045301,174.881849954546,0.0,1.0
2022-05-27,29.8,29.8,29.44,29.44,560,26.5825184329208,26.5825184329208,26.261387337758,26.261387337758,627.780999836831,0.0,1.0
2022-05-31,29.41,29.41,29.41,29.41,74,26.2346264131611,26.2346264131611,26.2346264131611,26.2346264131611,82.9567749784383,0.0,1.0
2022-06-01,29.53,29.53,29.35,29.35,209,26.3416701115487,26.3416701115487,26.1811045639673,26.1811045639673,234.296837439103,0.0,1.0
2022-06-02,29.8238,29.8238,29.44,29.44,112,26.6037487664343,26.6037487664343,26.261387337758,26.261387337758,125.556199967366,0.0,1.0
2022-06-03,29.68,29.68,29.6582,29.6582,589,26.4754747345332,26.4754747345332,26.4560284626594,26.4560284626594,660.291087328381,0.0,1.0
2022-06-06,29.5231,29.5231,29.5231,29.5231,14,26.3355150988914,26.3355150988914,26.3355150988914,26.3355150988914,15.6945249959208,0.0,1.0
2022-06-07,29.5452,29.8,29.5452,29.6528,867,26.3552289800111,26.5825184329208,26.3552289800111,26.451211496232,971.93951224738,0.0,1.0
2022-06-08,29.3738,29.5443,29.3,29.5443,1010,26.2023348974808,26.3544261522732,26.1365030229725,26.3544261522732,1132.24787470571,0.0,1.0
2022-06-09,28.49,28.9103,28.49,28.9103,1848,25.4139580588561,25.7888786124587,25.4139580588561,25.7888786124587,2071.67729946155,0.0,1.0
2022-06-10,27.72,27.72,27.72,27.72,89,24.7270943275357,24.7270943275357,24.7270943275357,24.7270943275357,99.7723374740678,0.0,1.0
2022-06-13,27.17,27.17,26.965,26.965,1979,24.2364773765925,24.2364773765925,24.0536110585137,24.0536110585137,2218.53321192338,0.0,1.0
2022-06-14,26.9781,27.31,26.9781,27.31,658,24.0652966622544,24.3613616913781,24.0652966622544,24.3613616913781,737.642674808276,0.0,1.0
2022-06-15,27.49,27.49,26.99,27.17,529,24.5219272389595,24.5219272389595,24.0759118290111,24.2364773765925,593.028837345863,0.0,1.0
2022-06-16,26.49,26.49,26.49,26.49,2,23.6298964190628,23.6298964190628,23.6298964190628,23.6298964190628,2.24207499941725,0.0,1.0
2022-06-17,26.73,26.73,26.73,26.73,160,23.843983815838,23.843983815838,23.843983815838,23.843983815838,179.36599995338,0.0,1.0
2022-06-21,26.96,26.96,26.57,26.9,860,24.0491509044142,24.0491509044142,23.7012588846545,23.9956290552204,964.09224974942,0.0,1.0
2022-06-22,26.13,26.4,26.13,26.4,631,23.3087653239,23.5496136452721,23.3087653239,23.5496136452721,707.374662316143,0.0,1.0
2022-06-23,26.1,26.1,25.51,25.595,827,23.2820043993031,23.2820043993031,22.7557062155641,22.8315288352553,927.098012259034,0.0,1.0
2022-06-24,26.26,26.26,25.81,26.08,1287,23.5721820250155,23.5721820250155,23.168241358174,23.4106057582789,1433.75017060932,0.1653,1.0
2022-06-27,26.66,26.66,26.3995,26.57,1885,23.9312403955412,23.9312403955412,23.6974036317364,23.850452262173,2099.93711856922,0.0,1.0
2022-06-28,26.66,27.0631,26.66,27.0631,188,23.9312403955412,24.2930814684386,23.9312403955412,24.2930814684386,209.436699358627,0.0,1.0
2022-06-29,26.39,26.43,26.39,26.41,313,23.6888759954364,23.7247818324889,23.6888759954364,23.7068289139627,348.689823932182,0.0,1.0
2022-06-30,26.02,26.09,26.02,26.09,911,23.3567470027,23.4195822175421,23.3567470027,23.4195822175421,1014.87677189207,0.0,1.0
2022-07-01,26.19,26.19,25.77,25.86,959,23.5093468101735,23.5093468101735,23.1323355211215,23.2131236544897,1068.34997172831,0.0,1.0
2022-07-05,25.57,25.63,25.19,25.63,9841,22.9528063358586,23.0066650914374,22.6117008838591,23.0066650914374,10963.1199914268,0.0,1.0
2022-07-06,25.197,25.197,25.197,25.197,17,22.6179844053433,22.6179844053433,22.6179844053433,22.6179844053433,18.9384249420035,0.0,1.0
2022-07-07,25.86,25.86,25.53,25.53,401,23.2131236544897,23.2131236544897,22.916900498806,22.916900498806,446.724023631966,0.0,1.0
2022-07-08,25.845,25.845,25.5681,25.5681,850,23.199658965595,23.199658965595,22.9511008085986,22.9511008085986,946.921247100176,0.0,1.0
2022-07-11,25.1151,25.3399,25.1151,25.3399,288,22.5444672039782,22.7462580082136,22.5444672039782,22.7462580082136,320.839199017471,0.0,1.0
2022-07-12,25.0098,25.0098,25.0098,25.0098,288,22.4499450879373,22.4499450879373,22.4499450879373,22.4499450879373,320.83919901747,0.0,1.0
2022-07-13,24.65,24.87,24.65,24.71,488,22.1269720836494,22.3244541874385,22.1269720836494,22.1808308392282,543.644198335158,0.0,1.0
2022-07-14,24.9,24.9568,24.9,24.9568,340,22.3513835652279,22.4023698538426,22.3513835652279,22.4023698538426,378.768498840071,0.0,1.0
2022-07-15,24.57,24.57,24.57,24.57,2,22.0551604095442,22.0551604095442,22.0551604095442,22.0551604095442,2.22804999317688,0.0,1.0
2022-07-18,25.32,25.32,25.31,25.31,455,22.72839485428,22.72839485428,22.7194183950168,22.7194183950168,506.88137344774,0.0,1.0
2022-07-19,25.78,25.8,25.48,25.575,789,23.1413119803846,23.1592648989109,22.8720182024903,22.9572945654901,878.96572230828,0.0,1.0
2022-07-20,25.78,25.78,25.78,25.78,2,23.1413119803846,23.1413119803846,23.1413119803846,23.1413119803846,2.22804999317688,0.0,1.0
2022-07-21,25.48,25.48,25.48,25.48,27,22.8720182024903,22.8720182024903,22.8720182024903,22.8720182024903,30.0786749078879,0.0,1.0
2022-07-22,25.73,25.73,25.73,25.73,2,23.0964296840689,23.0964296840689,23.0964296840689,23.0964296840689,2.22804999317688,0.0,1.0
2022-07-25,26.04,26.04,25.9197,25.9197,1130,23.3746999212263,23.3746999212263,23.2667131162907,23.2667131162907,1258.84824614494,0.0,1.0
2022-07-26,25.6713,25.6713,25.6713,25.6713,2,23.0437378681942,23.0437378681942,23.0437378681942,23.0437378681942,2.22804999317688,0.0,1.0
2022-07-27,26.44,26.44,25.99,25.99,240,23.7337582917521,23.7337582917521,23.3298176249106,23.3298176249106,267.365999181226,0.0,1.0
2022-07-28,26.39,26.39,26.39,26.39,30,23.6888759954364,23.6888759954364,23.6888759954364,23.6888759954364,33.4207498976532,0.0,1.0
2022-07-29,26.83,26.83,26.83,26.83,9,24.0838402030147,24.0838402030147,24.0838402030147,24.0838402030147,10.026224969296,0.0,1.0
2022-08-01,26.29,26.93,26.29,26.58,1724,23.5991114028049,24.1736047956461,23.5991114028049,23.8594287214361,1920.57909411847,0.0,1.0
2022-08-02,26.46,26.46,25.89,25.93,406,23.7517112102784,23.7517112102784,23.2400530322792,23.2759588693318,452.294148614907,0.0,1.0
2022-08-03,26.5555,26.68,26.27,26.65,4518,23.8374363962414,23.9491933140675,23.5811584842786,23.9222639362781,5033.16493458658,0.0,1.0
2022-08-04,26.6122,26.92,26.5,26.5,1634,23.8883329202634,24.164628336383,23.7876170473309,23.7876170473309,1820.31684442551,0.0,1.0
2022-08-05,26.5377,26.5377,26.23,26.23,244,23.821458298753,23.821458298753,23.5452526472261,23.5452526472261,271.82209916758,0.0,1.0
2022-08-08,27.1,27.1,26.93,26.93,502,24.3262046031196,24.3262046031196,24.1736047956461,24.1736047956461,559.240548287397,0.0,1.0
2022-08-09,26.9,26.9,26.9,26.9,78,24.1466754178567,24.1466754178567,24.1466754178567,24.1466754178567,86.8939497338984,0.0,1.0
2022-08-10,27.46,27.47,27.2546,27.2546,838,24.6493571365927,24.6583335958559,24.4649806633278,24.4649806633278,933.552947141115,0.0,1.0
2022-08-11,26.93,27.79,26.93,27.75,1467,24.1736047956461,24.9455802922765,24.1736047956461,24.9096744552239,1634.27466999524,0.0,1.0
2022-08-12,27.84,27.84,27.2096,27.2096,118,24.9904625885922,24.9904625885922,24.4245865966436,24.4245865966436,131.454949597436,0.0,1.0
2022-08-15,26.86,27.5399,26.86,27.44,3033,24.1107695808041,24.7210790461053,24.1107695808041,24.6314042180665,3378.83781465274,0.0,1.0
2022-08-16,27.51,27.51,27.45,27.45,253,24.6942394329085,24.6942394329085,24.6403806773296,24.6403806773296,281.848324136875,0.0,1.0
2022-08-17,26.65,27.066,26.63,27.03,886,23.9222639362781,24.2956846416249,23.9043110177518,24.2633693882776,987.026146977359,0.0,1.0
2022-08-18,27.14,27.14,26.49,26.56,1873,24.3621104401721,24.3621104401721,23.7786405880678,23.8414758029098,2086.56881861015,0.0,1.0
2022-08-19,26.5284,26.9,26.4572,26.9,4203,23.8131101916383,24.1466754178567,23.7491978016847,24.1466754178567,4682.24706066121,0.0,1.0
2022-08-22,26.55,26.62,26.4,26.4,1113,23.8324993436467,23.8953345584887,23.6978524546995,23.6978524546995,1239.90982120293,0.0,1.0
2022-08-23,26.395,26.395,26.395,26.395,12,23.6933642250679,23.6933642250679,23.6933642250679,23.6933642250679,13.3682999590613,0.0,1.0
2022-08-24,26.87,26.87,26.87,26.87,91,24.1197460400673,24.1197460400673,24.1197460400673,24.1197460400673,101.376274689548,0.0,1.0
2022-08-25,26.945,27.27,26.915,27.09,1177,24.1870694845408,24.478804410593,24.1601401067514,24.3172281438564,1311.2074209846,0.0,1.0
2022-08-26,26.85,26.85,26.43,26.5356,533,24.101793121541,24.101793121541,23.7247818324889,23.8195732423077,593.775323181639,0.0,1.0
2022-08-29,26.45,26.45,26.45,26.45,28,23.7427347510152,23.7427347510152,23.7427347510152,23.7427347510152,31.1926999044764,0.0,1.0
2022-08-30,26.54,26.54,25.7967,26.0343,255,23.8235228843835,23.8235228843835,23.156302667354,23.3695833394463,284.076374130053,0.0,1.0
2022-08-31,26.04,26.04,26.04,26.04,53,23.3746999212263,23.3746999212263,23.3746999212263,23.3746999212263,59.0433248191875,0.0,1.0
2022-09-01,26.16,26.16,25.9291,25.9291,118,23.4824174323841,23.4824174323841,23.2751509879981,23.2751509879981,131.454949597436,0.0,1.0
2022-09-02,25.505,26.02,25.505,25.98,822,22.8944593506481,23.3567470027,22.8944593506481,23.3208411656475,915.7285471957,0.0,1.0
2022-09-06,25.4,25.4,25.4,25.4,72,22.8002065283851,22.8002065283851,22.8002065283851,22.8002065283851,80.2097997543679,0.0,1.0
2022-09-07,25.48,25.48,25.46,25.46,184,22.8720182024903,22.8720182024903,22.854065283964,22.854065283964,204.980599372273,0.0,1.0
2022-09-08,25.3657,25.3657,25.14,25.21,1374,22.7694172731126,22.7694172731126,22.5668185875434,22.6296538023854,1530.67034531251,0.0,1.0
2022-09-09,26.56,26.56,26.09,26.09,660,23.8414758029098,23.8414758029098,23.4195822175421,23.4195822175421,735.256497748371,0.0,1.0
2022-09-12,26.35,26.35,26.35,26.35,25,23.6529701583838,23.6529701583838,23.6529701583838,23.6529701583838,27.850624914711,0.0,1.0
2022-09-13,25.6917,25.6917,25.6917,25.6917,50,23.062049845091,23.062049845091,23.062049845091,23.062049845091,55.7012498294221,0.0,1.0
2022-09-14,25.7368,25.7368,25.7368,25.7368,10,23.1025336763678,23.1025336763678,23.1025336763678,23.1025336763678,11.1402499658844,0.0,1.0
2022-09-15,25.81,25.83,25.3,25.83,293,23.168241358174,23.1861942767003,22.7104419357537,23.1861942767003,326.409324000414,0.0,1.0
2022-09-16,25.4878,25.4878,25.4878,25.4878,142,22.8790198407155,22.8790198407155,22.8790198407155,22.8790198407155,158.191549515559,0.0,1.0
2022-09-19,25.555,25.555,25.55,25.55,101,22.9393416469639,22.9393416469639,22.9348534173323,22.9348534173323,112.516524655432,0.0,1.0
2022-09-20,25.345,25.345,25.345,25.345,160,22.7508360024378,22.7508360024378,22.7508360024378,22.7508360024378,178.243999454151,0.0,1.0
2022-09-21,25.0833,25.0833,25.0833,25.0833,5,22.5159220635214,22.5159220635214,22.5159220635214,22.5159220635214,5.5701249829422,0.0,1.0
2022-09-22,24.9689,24.9689,24.9689,24.9689,2,22.413231369551,22.413231369551,22.413231369551,22.413231369551,2.22804999317688,0.0,1.0
2022-09-23,23.901,24.37,23.685,24.37,3127,21.6637867856711,22.0888868234302,21.468005105168,22.0888868234302,3449.92441715839,0.233,1.0
2022-09-26,23.04,23.34,23.04,23.34,554,20.8833792536657,21.1552982543644,20.8833792536657,21.1552982543644,611.211425361606,0.0,1.0
2022-09-27,23.105,23.105,22.986,22.9974,2221,20.9422950371504,20.9422950371504,20.8344338335399,20.8447667555664,2450.36205005077,0.0,1.0
2022-09-28,23.1565,23.1565,22.97,22.97,477,20.9889744656037,20.9889744656037,20.8199314868359,20.8199314868359,526.259656854668,0.0,1.0
2022-09-29,22.6988,22.88,22.69,22.78,655,20.5741167102043,20.7383557866263,20.5661404195171,20.6477161197267,722.641667169407,0.0,1.0
2022-09-30,22.5553,22.92,22.5553,22.7,3016,20.4440487882033,20.7746116533862,20.4440487882033,20.5752043862071,3327.4614781419,0.0,1.0
2022-10-03,22.82,23.11,22.82,22.98,6492,20.6839719864866,20.9468270204954,20.6839719864866,20.8289954535259,7162.42702788365,0.0,1.0
2022-10-04,24.16,24.16,23.56,23.56,522,21.8985435229411,21.8985435229411,21.3547055215435,21.3547055215435,575.906794293788,0.0,1.0
2022-10-05,23.6729,23.75,23.67,23.75,589,21.4570377054732,21.5269208886528,21.4544091551331,21.5269208886528,649.825865592032,0.0,1.0
2022-10-06,23.66,23.66,23.66,23.66,1,21.4453451884431,21.4453451884431,21.4453451884431,21.4453451884431,1.10326972086933,0.0,1.0
2022-10-07,23.2579,23.2579,23.2579,23.2579,87,21.0808830878399,21.0808830878399,21.0808830878399,21.0808830878399,95.9844657156313,0.0,1.0
2022-10-10,23.0184,23.0184,23.0184,23.0184,87,20.8638010856153,20.8638010856153,20.8638010856153,20.8638010856153,95.9844657156316,0.0,1.0
2022-10-11,22.71,23.01,22.71,23.01,442,20.584268352897,20.8561873535958,20.584268352897,20.8561873535958,487.645216624243,0.0,1.0
2022-10-12,22.81,22.94,22.81,22.94,1051,20.6749080197966,20.7927395867661,20.6749080197966,20.7927395867661,1159.53647663366,0.0,1.0
2022-10-13,22.9831,22.9831,22.31,22.31,740,20.8318052831998,20.8318052831998,20.2217096852987,20.2217096852987,816.419593443301,0.0,1.0
2022-10-14,22.4828,22.4828,22.4828,22.4828,740,20.3783350297011,20.3783350297011,20.3783350297011,20.3783350297011,816.419593443303,0.0,1.0
2022-10-17,23.08,23.08,22.9,22.9,1160,20.9196351204255,20.9196351204255,20.7564837200062,20.7564837200062,1279.79287620842,0.0,1.0
2022-10-18,23.32,23.32,23.32,23.32,16,21.1371703209845,21.1371703209845,21.1371703209845,21.1371703209845,17.6523155339092,0.0,1.0
2022-10-19,22.89,23.19,22.89,23.19,170,20.7474197533163,21.019338754015,20.7474197533163,21.019338754015,187.555852547785,0.0,1.0
2022-10-20,23.15,23.15,23.15,23.15,46,20.9830828872552,20.9830828872552,20.9830828872552,20.9830828872552,50.7504071599891,0.0,1.0
2022-10-21,23.22,23.26,22.96,22.96,803,21.0465306540849,21.0827865208448,20.810867520146,20.810867520146,885.92558585807,0.0,1.0
2022-10-24,22.89,23.01,22.62,22.62,7560,20.7474197533163,20.8561873535958,20.5026926526874,20.5026926526874,8340.7190897721,0.0,1.0
2022-10-25,23.11,23.25,23.11,23.1438,308,20.9468270204954,21.0737225541548,20.9468270204954,20.9774632279074,339.807074027752,0.0,1.0
2022-10-26,23.2,23.48,23.115,23.48,6274,21.028402720705,21.2821937880239,20.9513590038404,21.2821937880239,6921.91422873416,0.0,1.0
2022-10-27,23.45,23.49,23.39,23.49,2719,21.255001887954,21.2912577547138,21.2006180878142,21.2912577547138,2999.7903710437,0.0,1.0
2022-10-28,23.06,23.43,22.75,23.24,882,20.9015071870456,21.2368739545741,20.6205242196569,21.0646585874648,973.083893806745,0.0,1.0
2022-10-31,23.26,23.26,22.965,23.08,1781,21.0827865208448,21.0827865208448,20.815399503491,20.9196351204255,1964.92337286827,0.0,1.0
2022-11-01,23.66,23.66,23.59,23.59,1123,21.4453451884431,21.4453451884431,21.3818974216134,21.3818974216134,1238.97189653626,0.0,1.0
2022-11-02,22.8,23.65,22.8,23.65,413,20.6658440531066,21.4362812217532,20.6658440531066,21.4362812217532,455.650394719033,0.0,1.0
2022-11-03,23.21,23.24,23.21,23.22,394,21.037466687395,21.0646585874648,21.037466687395,21.0465306540849,434.688270022514,0.0,1.0
2022-11-04,24.34,24.34,24.2,24.2,944,22.0616949233603,22.0616949233603,21.9347993897009,21.9347993897009,1041.48661650065,0.0,1.0
2022-11-07,24.04,24.16,24.04,24.16,812,21.7897759226616,21.8985435229411,21.7897759226616,21.8985435229411,895.855013345892,0.0,1.0
2022-11-08,24.66,24.66,24.52,24.52,790,22.351741857439,22.351741857439,22.2248463237796,22.2248463237796,871.583079486769,0.0,1.0
2022-11-09,24.15,24.7014,24.15,24.7014,1323,21.8894795562511,22.3892666795355,21.8894795562511,22.3892666795355,1459.62584071012,0.0,1.0
2022-11-10,25.69,25.69,24.9808,25.19,1290,23.2853304265048,23.2853304265048,22.6425139088529,22.8321320920069,1423.21793992143,0.0,1.0
2022-11-11,25.48,25.48,25.48,25.48,7,23.0949871260157,23.0949871260157,23.0949871260157,23.0949871260157,7.72288804608528,0.0,1.0
2022-11-14,25.97,25.97,25.97,25.97,70,23.5391214938237,23.5391214938237,23.5391214938237,23.5391214938237,77.2288804608527,0.0,1.0
2022-11-15,25.8549,26.2399,25.67,26.2399,1114,23.4347952372222,23.7837579547857,23.2672024931249,23.7837579547857,1229.04246904843,0.0,1.0
2022-11-16,25.58,25.58,25.58,25.58,68,23.1856267929153,23.1856267929153,23.1856267929153,23.1856267929153,75.0223410191141,0.0,1.0
2022-11-17,25.07,25.07,25.07,25.07,66,22.7233644917274,22.7233644917274,22.7233644917274,22.7233644917274,72.8158015773754,0.0,1.0
2022-11-18,25.57,25.73,25.24,25.73,4795,23.1765628262253,23.3215862932646,22.8774519254567,23.3215862932646,5290.17831156842,0.0,1.0
2022-11-21,25.155,25.155,25.1386,25.1386,269,22.800408208592,22.800408208592,22.7855433032205,22.7855433032205,296.779554913849,0.0,1.0
2022-11-22,25.285,25.285,25.285,25.285,40,22.9182397755615,22.9182397755615,22.9182397755615,22.9182397755615,44.130788834773,0.0,1.0
2022-11-23,25.86,25.86,25.06,25.18,19795,23.4394178602341,23.4394178602341,22.7143005250374,22.8230681253169,21839.2241246083,0.0,1.0
2022-11-25,25.43,25.7,25.43,25.68,574,23.0496672925659,23.2943943931948,23.0496672925659,23.2762664598149,633.276819778993,0.0,1.0
2022-11-28,25.23,25.55,25.23,25.54,466,22.8683879587667,23.1584348928454,22.8683879587667,23.1493709261554,514.123689925106,0.0,1.0
2022-11-29,25.79,25.79,25.2433,25.2433,511,23.3759700934044,23.3759700934044,22.8804430344643,22.8804430344643,563.770827364226,0.0,1.0
2022-11-30,26.74,26.74,26.15,26.15,1051,24.2370469289505,24.2370469289505,23.7022728942429,23.7022728942429,1159.53647663366,0.0,1.0
2022-12-01,26.2,26.6,26.2,26.6,222,23.7475927276927,24.1101513952911,23.7475927276927,24.1101513952911,244.925878032991,0.0,1.0
2022-12-02,26.2671,26.2671,26.2671,26.2671,11,23.8084119441823,23.8084119441823,23.8084119441823,23.8084119441823,12.1359669295626,0.0,1.0
2022-12-05,25.7623,25.7623,25.7623,25.7623,2,23.3508629056732,23.3508629056732,23.3508629056732,23.3508629056732,2.20653944173865,0.0,1.0
2022-12-06,25.74,25.74,25.74,25.74,59,23.3306502599546,23.3306502599546,23.3306502599546,23.3306502599546,65.0929135312903,0.0,1.0
2022-12-07,25.5845,25.5845,25.5845,25.5845,1,23.1897055779257,23.1897055779257,23.1897055779257,23.1897055779257,1.10326972086933,0.0,1.0
2022-12-08,25.95,25.95,25.95,25.95,52,23.5209935604437,23.5209935604437,23.5209935604437,23.5209935604437,57.3700254852051,0.0,1.0
2022-12-09,25.43,25.76,25.43,25.76,412,23.0496672925659,23.3487781933345,23.0496672925659,23.3487781933345,454.547124998162,0.0,1.0
2022-12-12,26.11,26.11,26.11,26.11,2,23.6660170274831,23.6660170274831,23.6660170274831,23.6660170274831,2.20653944173865,0.0,1.0
2022-12-13,26.45,26.47,26.45,26.47,183,23.9741918949417,23.9923198283216,23.9741918949417,23.9923198283216,201.898358919087,0.0,1.0
2022-12-14,26.1689,26.1689,26.1689,26.1689,43,23.719403791287,23.719403791287,23.719403791287,23.719403791287,47.4405979973809,0.0,1.0
2022-12-15,25.48,25.86,25.48,25.86,202,23.0949871260157,23.4394178602341,23.0949871260157,23.4394178602341,222.860483615604,0.0,1.0
2022-12-16,25.65,25.65,25.23,25.32,1777,23.249074559745,23.249074559745,22.8683879587667,22.9499636589763,1960.51029398479,0.0,1.0
2022-12-19,25.65,25.74,25.65,25.69,2507,23.249074559745,23.3306502599546,23.249074559745,23.2853304265048,2765.8971902194,0.0,1.0
2022-12-20,25.705,25.87,25.705,25.802,1946,23.2989263765398,23.4484818269241,23.2989263765398,23.3868468534324,2146.9628768117,0.0,1.0
2022-12-21,25.955,26.2,25.69,25.69,1154,23.5255255437887,23.7475927276927,23.2853304265048,23.2853304265048,1273.1732578832,0.0,1.0
2022-12-22,25.57,25.57,25.57,25.57,70,23.1765628262253,23.1765628262253,23.1765628262253,23.1765628262253,77.2288804608529,0.0,1.0
2022-12-23,25.71,25.71,25.21,25.21,417,23.602025422652,23.602025422652,23.1430206497494,23.1430206497494,454.243642569356,0.3294,1.0
2022-12-27,25.48,25.87,25.45,25.825,2098,23.3908832271168,23.7489069499808,23.3633429407426,23.7075965204196,2285.37928563671,0.0,1.0
2022-12-28,25.58,25.58,25.25,25.5028,1761,23.4826841816973,23.4826841816973,23.1797410315816,23.4118138447611,1918.28070639002,0.0,1.0
2022-12-29,25.33,25.56,25.23,25.25,1631,23.253181795246,23.4643239907812,23.1613808406655,23.1797410315816,1776.6699784907,0.0,1.0
2022-12-30,25.56,25.56,25.56,25.56,359,23.4643239907812,23.4643239907812,23.4643239907812,23.4643239907812,391.063471660429,0.0,1.0
2023-01-03,24.81,25.3699,24.79,25.23,1415,22.7758168314273,23.2898103761236,22.7574566405112,23.1613808406655,1541.37830751952,0.0,1.0
2023-01-04,25.585,25.78,25.2318,25.46,21484,23.4872742294263,23.6662860908583,23.1630332578479,23.3725230362007,23402.8067552999,0.0,1.0
2023-01-05,25.385,25.55,25.34,25.35,10409,23.3036723202653,23.4551438953231,23.262361890704,23.2715419861621,11338.6620515694,0.0,1.0
2023-01-06,26.2236,26.2236,25.84,26.07,771,24.0735151253775,24.0735151253775,23.7213666636067,23.9325088591419,839.860547772122,0.0,1.0
2023-01-09,26.74,26.74,26.469,26.469,171,24.5475752548313,24.5475752548313,24.2987946679181,24.2987946679181,186.272572852183,0.0,1.0
2023-01-10,26.24,26.24,26.24,26.24,11,24.0885704819287,24.0885704819287,24.0885704819287,24.0885704819287,11.9824462068655,0.0,1.0
2023-01-11,26.96,26.96,26.615,26.615,582,24.7495373549085,24.7495373549085,24.4328240616057,24.4328240616057,633.98033567234,0.0,1.0
2023-01-12,26.73,26.93,26.73,26.93,180,24.5383951593733,24.7219970685343,24.5383951593733,24.7219970685343,196.076392475981,0.0,1.0
2023-01-13,27.38,27.38,27.38,27.38,43,25.1351013641467,25.1351013641467,25.1351013641467,25.1351013641467,46.8404715359288,0.0,1.0
2023-01-17,26.94,27.47,26.94,27.46,489,24.7311771639924,25.2177222232691,24.7311771639924,25.2085421278111,532.674199559749,0.0,1.0
2023-01-18,27.05,27.59,26.8991,27.59,400,24.832158214031,25.3278833687658,24.693630573569,25.3278833687658,435.725316613291,0.0,1.0
2023-01-19,27.03,27.03,27.03,27.03,91,24.8137980231149,24.8137980231149,24.8137980231149,24.8137980231149,99.1275095295238,0.0,1.0
2023-01-20,27.9,27.9,27.55,27.55,1129,25.6124663279654,25.6124663279654,25.2911629869336,25.2911629869336,1229.83470614102,0.0,1.0
2023-01-23,27.9022,27.9022,27.78,27.78,383,25.6144859489662,25.6144859489662,25.5023051824688,25.5023051824688,417.206990657226,0.0,1.0
2023-01-24,28.01,28.23,27.985,27.985,324,25.713447378004,25.9154094780811,25.6904971393588,25.6904971393588,352.937506456766,0.0,1.0
2023-01-25,28.01,28.01,27.87,27.88,925,25.713447378004,25.713447378004,25.5849260415912,25.5941061370493,1007.61479466824,0.0,1.0
2023-01-26,28.47,28.47,28.15,28.15,339,26.1357317690744,26.1357317690744,25.8419687144167,25.8419687144167,369.277205829764,0.0,1.0
2023-01-27,28.455,28.455,28.3,28.455,432,26.1219616258873,26.1219616258873,25.9796701462875,26.1219616258873,470.583341942355,0.0,1.0
2023-01-30,27.955,28.19,27.955,28.19,972,25.6629568529847,25.8786890962489,25.6629568529847,25.8786890962489,1058.8125193703,0.0,1.0
2023-01-31,27.68,27.71,27.68,27.71,225,25.4105042278882,25.4380445142624,25.4105042278882,25.4380445142624,245.095490594977,0.0,1.0
2023-02-01,28.2051,28.2051,27.95,27.95,341,25.8925510403906,25.8925510403906,25.6583668052556,25.6583668052556,371.455832412831,0.0,1.0
2023-02-02,28.05,28.05,28.05,28.05,64,25.7501677598362,25.7501677598362,25.7501677598362,25.7501677598362,69.7160506581266,0.0,1.0
2023-02-03,27.41,27.92,27.41,27.92,1955,25.1626416505208,25.6308265188815,25.1626416505208,25.6308265188815,2129.60748494747,0.0,1.0
2023-02-06,27.085,27.4,27.01,27.01,138278,24.8642885481341,25.1534615550628,24.7954378321988,24.7954378321988,150628.063326632,0.0,1.0
2023-02-07,27.44,27.44,27.24,27.24,5695,25.190181936895,25.190181936895,25.0065800277339,25.0065800277339,6203.63919528174,0.0,1.0
2023-02-08,27.3142,27.44,27.3142,27.44,464,25.0746963360327,25.190181936895,25.0746963360327,25.190181936895,505.441367271419,0.0,1.0
2023-02-09,27.1704,27.91,27.074,27.91,5578,24.9426865633459,25.6216464234234,24.8541904431303,25.6216464234234,6076.18954017236,0.0,1.0
2023-02-10,27.0654,27.21,27.0654,27.21,1100,24.8462955610364,24.9790397413598,24.8462955610364,24.9790397413598,1198.24462068655,0.0,1.0
2023-02-13,27.335,27.5813,27.2488,27.2488,1406,25.0937909345854,25.3198966857173,25.014658511737,25.014658511737,1531.57448789572,0.0,1.0
2023-02-14,27.2275,27.51,27.2275,27.36,21725,24.9951049084114,25.2544426051014,24.9951049084114,25.1167411732306,23665.3312585594,0.0,1.0
2023-02-15,26.7363,26.7363,26.7363,26.7363,1,24.5441786195119,24.5441786195119,24.5441786195119,24.5441786195119,1.08931329153323,0.0,1.0
2023-02-16,26.8389,26.8389,26.8389,26.8389,80,24.6383663989115,24.6383663989115,24.6383663989115,24.6383663989115,87.1450633226583,0.0,1.0
2023-02-17,26.7747,26.94,26.7747,26.94,215,24.5794301860708,24.7311771639924,24.5794301860708,24.7311771639924,234.202357679644,0.0,1.0
2023-02-21,26.7662,26.97,26.7,26.97,921,24.5716271049314,24.7587174503665,24.5108548729991,24.7587174503665,1003.25754150211,0.0,1.0
2023-02-22,26.65,26.77,26.34,26.77,844,24.4649543957089,24.5751155412055,24.1803714365093,24.5751155412055,919.380418054045,0.0,1.0
2023-02-23,26.37,26.8899,26.37,26.7125,513,24.2079117228834,24.6851848857475,24.2079117228834,24.5223299923217,558.817718556547,0.0,1.0
2023-02-24,26.0633,26.0633,26.0633,26.0633,135,23.926358195185,23.926358195185,23.926358195185,23.926358195185,147.057294356986,0.0,1.0
2023-02-27,26.0521,26.312,26.027,26.225,2576,23.9160764882719,24.1546671692267,23.8930344486722,24.0748003387417,2806.0710389896,0.0,1.0
2023-02-28,25.9205,26.3,25.9205,26.3,551,23.795266432044,24.1436510546771,23.795266432044,24.1436510546771,600.211623634809,0.0,1.0
2023-03-01,26.64,27.24,26.414,26.68,8575,24.4557743002508,25.0065800277339,24.2483041428988,24.492494682083,9340.86147489746,0.0,1.0
2023-03-02,26.35,26.77,26.35,26.37,9246,24.1895515319673,24.5751155412055,24.1895515319673,24.2079117228834,10071.7906935163,0.0,1.0
2023-03-03,27.15,27.15,26.99,26.99,4219,24.9239591686115,24.9239591686115,24.7770776412826,24.7770776412826,4595.81277697869,0.0,1.0
2023-03-06,26.98,28.12,26.745,28.12,9011,24.7678975458246,25.8144284280425,24.5521653025604,25.8144284280425,9815.80207000594,0.0,1.0
2023-03-07,26.1882,26.57,26.1882,26.56,10834,24.041017587456,24.3915136320445,24.041017587456,24.3823335365864,11801.620200471,0.0,1.0
2023-03-08,26.2916,26.54,26.2916,26.48,4134,24.1359397744923,24.3639733456703,24.1359397744923,24.308892772922,4503.22114719837,0.0,1.0
2023-03-09,25.9331,26.46,25.9331,26.06,8143,23.8068333523211,24.2905325820059,23.8068333523211,23.9233287636838,8870.2781329551,0.0,1.0
2023-03-10,25.9,25.9,25.9,25.9,6,23.776447236355,23.776447236355,23.776447236355,23.776447236355,6.53587974919937,0.0,1.0
2023-03-13,25.52,25.52,25.3,25.3,260,23.427603608949,23.427603608949,23.2256415088718,23.2256415088718,283.22145579864,0.0,1.0
2023-03-14,26.05,26.05,25.75,25.75,591,23.9141486682257,23.9141486682257,23.6387458044842,23.6387458044842,643.78415529614,0.0,1.0
2023-03-15,25.16,25.66,25.16,25.53,1290,23.0971201724591,23.5561249453617,23.0971201724591,23.436783704407,1405.21414607787,0.0,1.0
2023-03-16,26.12,26.12,25.39,25.39,734,23.9784093364321,23.9784093364321,23.3082623679943,23.3082623679943,799.555955985391,0.0,1.0
2023-03-17,25.6447,25.6447,25.6447,25.6447,734,23.5420793993109,23.5420793993109,23.5420793993109,23.5420793993109,799.555955985391,0.0,1.0
2023-03-20,25.95,25.95,25.86,25.86,323,23.8223477136452,23.8223477136452,23.7397268545228,23.7397268545228,351.848193165234,0.0,1.0
2023-03-21,25.69,25.95,25.69,25.95,873,23.5836652317359,23.8223477136452,23.5836652317359,23.8223477136452,950.970503508509,0.0,1.0
2023-03-22,25.8983,26.57,25.8983,26.0,711,23.7748866201271,24.3915136320445,23.7748866201271,23.8682481909355,774.501750280127,0.0,1.0
2023-03-23,25.64,25.64,25.64,25.64,180,23.5377647544456,23.5377647544456,23.5377647544456,23.5377647544456,196.076392475982,0.0,1.0
2023-03-24,25.85,25.85,25.85,25.85,13,23.9471052109202,23.9471052109202,23.9471052109202,23.9471052109202,14.0330113823844,0.2359,1.0
2023-03-27,25.98,25.98,25.81,25.81,4628,24.0675355272613,24.0675355272613,23.910049728969,23.910049728969,4995.75205212887,0.0,1.0
2023-03-28,25.98,25.98,25.98,25.98,28,24.0675355272613,24.0675355272613,24.0675355272613,24.0675355272613,30.2249475928281,0.0,1.0
2023-03-29,26.35,26.35,26.12,26.12,450,24.4102987353093,24.4102987353093,24.1972297140903,24.1972297140903,485.758086313308,0.0,1.0
2023-03-30,26.16,26.62,26.16,26.59,847,24.2342851960414,24.6604232384795,24.2342851960414,24.6326316270161,914.304664683048,0.0,1.0
2023-03-31,26.81,26.81,26.31,26.41,1399,24.8364367777474,24.8364367777474,24.3732432533582,24.465881958236,1510.16791722737,0.0,1.0
2023-04-03,26.66,27.0,26.66,26.969,1705,24.6974787204306,25.0124503170153,24.6974787204306,24.9837323185031,1840.48341592042,0.0,1.0
2023-04-04,26.97,26.97,26.94,26.94,384,24.9846587055519,24.9846587055519,24.9568670940886,24.9568670940886,414.513566987355,0.0,1.0
2023-04-05,26.38,26.85,26.38,26.849,1310,24.4380903467727,24.8734922596985,24.4380903467727,24.8725658726497,1414.09576237874,0.0,1.0
2023-04-06,26.4115,26.63,26.4115,26.63,3101,24.4672715388092,24.6696871089673,24.4672715388092,24.6696871089673,3347.4129459057,0.0,1.0
2023-04-10,26.79,26.79,26.5003,26.5003,275,24.8179090367718,24.8179090367718,24.5495347087407,24.5495347087407,296.852163858132,0.0,1.0
2023-04-11,26.57,26.57,26.57,26.57,38,24.6141038860406,24.6141038860406,24.6141038860406,24.6141038860406,41.0195717331237,0.0,1.0
2023-04-12,27.04,27.05,26.95,26.95,1826,25.0495057989664,25.0587696694542,24.9661309645763,24.9661309645763,1971.098368018,0.0,1.0
2023-04-13,27.18,27.18,27.18,27.18,266,25.1791999857954,25.1791999857954,25.1791999857954,25.1791999857954,287.137002131865,0.0,1.0
2023-04-14,27.35,27.35,27.1161,27.1161,322,25.3366857840877,25.3366857840877,25.1200038533784,25.1200038533784,347.586897317522,0.0,1.0
2023-04-17,27.1253,27.1253,27.1206,27.1206,378,25.1285266142272,25.1285266142272,25.1241725950979,25.1241725950979,408.036792503178,0.0,1.0
2023-04-18,27.25,27.4,27.25,27.4,145,25.2440470792098,25.3830051365266,25.2440470792098,25.3830051365266,156.522050034288,0.0,1.0
2023-04-19,27.0071,27.0071,27.0071,27.0071,88,25.0190276650616,25.0190276650616,25.0190276650616,25.0190276650616,94.9926924346022,0.0,1.0
2023-04-20,27.18,27.4,27.1073,27.27,3425,25.1791999857954,25.3830051365266,25.1118516473492,25.2625748201854,3697.15876805127,0.0,1.0
2023-04-21,26.74,26.91,26.74,26.91,204,24.7715896843329,24.9290754826252,24.7715896843329,24.9290754826252,220.210332462032,0.0,1.0
2023-04-24,26.86,27.03,26.4952,26.5419,4940,24.8827561301863,25.0402419284786,24.5448101347919,24.5880724099699,5332.54432530608,0.0,1.0
2023-04-25,25.97,26.35,25.97,26.35,2727,24.0582716567736,24.4102987353093,24.0582716567736,24.4102987353093,2943.69400305864,0.0,1.0
2023-04-26,26.01,26.209,25.8027,26.08,4375,24.0953271387247,24.2796781614316,23.9032871035129,24.1601742321392,4722.64806137937,0.0,1.0
2023-04-27,26.61,26.61,26.25,26.25,3286,24.6511593679917,24.6511593679917,24.3176600304315,24.3176600304315,3547.11349250117,0.0,1.0
2023-04-28,26.39,26.54,26.39,26.54,1008,24.4473542172605,24.5863122745772,24.4473542172605,24.5863122745772,1088.09811334181,0.0,1.0
2023-05-01,26.385,26.385,26.385,26.385,2,24.4427222820166,24.4427222820166,24.4427222820166,24.4427222820166,2.15892482805914,0.0,1.0
2023-05-02,26.3512,26.37,26.3512,26.3699,929,24.4114103997679,24.4288264762849,24.4114103997679,24.42873383758,1002.82058263347,0.0,1.0
2023-05-03,26.04,26.7,26.04,26.38,1991,24.123118750188,24.7345342023818,24.123118750188,24.4380903467727,2149.20966633288,0.0,1.0
2023-05-04,26.3398,26.41,26.1801,26.41,306,24.4008495874118,24.465881958236,24.2529055757219,24.465881958236,330.315498693049,0.0,1.0
2023-05-05,26.79,26.79,26.69,26.69,108,24.8179090367718,24.8179090367718,24.725270331894,24.725270331894,116.581940715194,0.0,1.0
2023-05-08,26.7395,26.77,26.61,26.61,1280,24.7711264908085,24.7993812957962,24.6511593679917,24.6511593679917,1381.71188995785,0.0,1.0
2023-05-09,26.4766,26.55,26.4766,26.55,244,24.5275793356847,24.595576145065,24.5275793356847,24.595576145065,263.388829023215,0.0,1.0
2023-05-10,26.55,26.55,26.53,26.53,248,24.595576145065,24.595576145065,24.5770484040894,24.5770484040894,267.706678679334,0.0,1.0
2023-05-11,26.34,26.34,26.02,26.02,971,24.4010348648215,24.4010348648215,24.1045910092125,24.1045910092125,1048.15800402272,0.0,1.0
2023-05-12,25.8,25.8,25.8,25.8,23,23.9007858584812,23.9007858584812,23.9007858584812,23.9007858584812,24.8276355226802,0.0,1.0
2023-05-15,26.085,26.09,26.085,26.09,2500,24.1648061673831,24.169438102627,24.1648061673831,24.169438102627,2698.65603507392,0.0,1.0
2023-05-16,25.775,26.12,25.775,26.12,1566,23.8776261822618,24.1972297140903,23.8776261822618,24.1972297140903,1690.43814037031,0.0,1.0
2023-05-17,25.925,25.925,25.8925,25.8925,268,24.0165842395785,24.0165842395785,23.9864766604932,23.9864766604932,289.295926959926,0.0,1.0
2023-05-18,26.29,26.29,25.78,26.17,2435,24.3547155123826,24.3547155123826,23.8822581175057,24.2435490665292,2628.49097816201,0.0,1.0
2023-05-19,26.12,26.33,26.12,26.27,1546,24.1972297140903,24.3917709943338,24.1972297140903,24.3361877714071,1668.84889208972,0.0,1.0
2023-05-22,26.47,26.68,26.47,26.62,215,24.5214651811627,24.7160064614062,24.5214651811627,24.6604232384795,232.084419016358,0.0,1.0
2023-05-23,26.2054,26.25,26.19,26.25,476,24.276343168056,24.3176600304315,24.2620768075048,24.3176600304315,513.824109078076,0.0,1.0
2023-05-24,26.035,26.035,26.035,26.035,33,24.1184868149442,24.1184868149442,24.1184868149442,24.1184868149442,35.6222596629758,0.0,1.0
2023-05-25,25.68,25.86,25.68,25.86,3659,23.7896194126278,23.9563690814079,23.7896194126278,23.9563690814079,3949.75297293421,0.0,1.0
2023-05-26,25.89,25.89,25.72,25.72,405,23.9841606928713,23.9841606928713,23.826674894579,23.826674894579,437.182277681976,0.0,1.0
2023-05-30,25.7,25.7,25.65,25.65,1672,23.8081471536034,23.8081471536034,23.7618278011645,23.7618278011645,1804.86115625744,0.0,1.0
2023-05-31,25.591,25.77,25.591,25.77,285,23.7071709652866,23.8729942470179,23.7071709652866,23.8729942470179,307.646787998427,0.0,1.0
2023-06-01,26.3,26.3,25.97,25.97,158,24.3639793828704,24.3639793828704,24.0582716567736,24.0582716567736,170.555061416672,0.0,1.0
2023-06-02,26.49,26.81,26.49,26.68,637,24.5399929221383,24.8364367777474,24.5399929221383,24.7160064614062,687.617557736837,0.0,1.0
2023-06-05,26.76,26.76,26.76,26.76,24,24.7901174253085,24.7901174253085,24.7901174253085,24.7901174253085,25.9070979367097,0.0,1.0
2023-06-06,26.775,26.775,26.775,26.775,90,24.8040132310401,24.8040132310401,24.8040132310401,24.8040132310401,97.1516172626615,0.0,1.0
2023-06-07,26.605,26.63,26.605,26.63,100,24.6465274327478,24.6696871089673,24.6465274327478,24.6696871089673,107.946241402957,0.0,1.0
2023-06-08,26.975,26.975,26.975,26.975,100,24.9892906407958,24.9892906407958,24.9892906407958,24.9892906407958,107.946241402957,0.0,1.0
2023-06-09,27.28,27.28,27.2,27.2,402,25.2718386906732,25.2718386906732,25.1977277267709,25.1977277267709,433.943890439887,0.0,1.0
2023-06-12,27.28,27.28,27.28,27.28,6,25.2718386906732,25.2718386906732,25.2718386906732,25.2718386906732,6.47677448417742,0.0,1.0
2023-06-13,27.94,27.94,27.94,27.94,10,25.8832541428669,25.8832541428669,25.8832541428669,25.8832541428669,10.7946241402957,0.0,1.0
2023-06-14,27.45,27.71,27.45,27.71,604,25.4293244889655,25.6701851216479,25.4293244889655,25.6701851216479,651.995298073861,0.0,1.0
2023-06-15,27.85,27.85,27.7663,27.7663,434,25.7998793084768,25.7998793084768,25.7223407124941,25.7223407124941,468.486687688835,0.0,1.0
2023-06-16,28.21,28.21,28.09,28.09,472,26.133378646037,26.133378646037,26.0222122001836,26.0222122001836,509.506259421959,0.0,1.0
2023-06-20,27.52,27.7,27.52,27.7,704,25.49417158238,25.6609212511601,25.49417158238,25.6609212511601,759.941539476818,0.0,1.0
2023-06-21,27.61,27.61,27.61,27.61,16,25.57754641677,25.57754641677,25.57754641677,25.57754641677,17.2713986244732,0.0,1.0
2023-06-22,27.4,27.46,27.4,27.46,402,25.3830051365266,25.4385883594533,25.3830051365266,25.4385883594533,433.943890439887,0.0,1.0
2023-06-23,26.67,26.88,26.49,26.88,4151,24.7067425909184,24.9012838711619,24.5399929221383,24.9012838711619,4480.84848063675,0.0,1.0
2023-06-26,26.8798,26.8798,26.8798,26.8798,2,24.9010985937521,24.9010985937521,24.9010985937521,24.9010985937521,2.15892482805914,0.0,1.0
2023-06-27,27.04,27.04,27.04,27.04,176,25.1739195796173,25.1739195796173,25.1739195796173,25.1739195796173,189.046444871194,0.1343,1.0
2023-06-28,26.38,26.57,26.38,26.57,1102,24.559467400529,24.7363551490544,24.559467400529,24.7363551490544,1183.68853550032,0.0,1.0
2023-06-29,26.38,26.38,26.38,26.38,40,24.559467400529,24.559467400529,24.559467400529,24.559467400529,42.9651011070896,0.0,1.0
2023-06-30,26.53,26.53,26.53,26.53,199,24.6991156230491,24.6991156230491,24.6991156230491,24.6991156230491,213.751378007771,0.0,1.0
2023-07-03,27.1782,27.1782,27.1782,27.1782,49,25.3025821419658,25.3025821419658,25.3025821419658,25.3025821419658,52.6322488561847,0.0,1.0
2023-07-05,27.1179,27.419,27.1179,27.28,1017,25.2464435565127,25.526764088518,25.2464435565127,25.3973567356494,1092.38769564775,0.0,1.0
2023-07-06,26.42,26.451,26.42,26.451,313,24.5967069265344,24.6255675591885,24.5967069265344,24.6255675591885,336.201916162976,0.0,1.0
2023-07-07,26.77,26.77,26.77,26.77,18,24.9225527790812,24.9225527790812,24.9225527790812,24.9225527790812,19.3342954981903,0.0,1.0
2023-07-10,26.84,26.84,26.84,26.84,253,24.9877219495906,24.9877219495906,24.9877219495906,24.9877219495906,271.754264502341,0.0,1.0
2023-07-11,27.13,27.13,27.0295,27.0295,344,25.2577085131294,25.2577085131294,25.1641442040409,25.1641442040409,369.49986952097,0.0,1.0
2023-07-12,27.645,27.645,27.38,27.38,1564,25.7371674104483,25.7371674104483,25.4904555506628,25.4904555506628,1679.9354532872,0.0,1.0
2023-07-13,28.24,28.24,28.2031,28.24,408,26.2911053597779,26.2911053597779,26.2567518970379,26.2911053597779,438.244031292313,0.0,1.0
2023-07-14,28.05,28.3,28.05,28.3,1543,26.1142176112524,26.3469646487859,26.1142176112524,26.3469646487859,1657.37877520598,0.0,1.0
2023-07-17,28.3,28.3,28.28,28.28,134,26.3469646487859,26.3469646487859,26.3283448857832,26.3283448857832,143.93308870875,0.0,1.0
2023-07-18,28.59,28.59,28.35,28.54,328,26.6169512123247,26.6169512123247,26.3935140562926,26.570401804818,352.313829078134,0.0,1.0
2023-07-19,28.475,28.475,28.3967,28.3967,126,26.5098875750593,26.5098875750593,26.4369912029038,26.4369912029038,135.340068487332,0.0,1.0
2023-07-20,28.47,28.47,28.37,28.38,903,26.5052326343086,26.5052326343086,26.4121338192952,26.4214437007966,969.937157492548,0.0,1.0
2023-07-21,28.57,28.71,28.57,28.71,422,26.598331449322,26.7286697903407,26.598331449322,26.7286697903407,453.281816679795,0.0,1.0
2023-07-24,28.82,28.9524,28.665,28.73,553,26.8310784868554,26.9543413179332,26.6867753235847,26.7472895533434,593.992522805514,0.0,1.0
2023-07-25,29.61,29.61,29.61,29.61,3,27.5665591254611,27.5665591254611,27.5665591254611,27.5665591254611,3.22238258303172,0.0,1.0
2023-07-26,29.18,29.18,29.12,29.12,103,27.1662342209036,27.1662342209036,27.1103749318956,27.1103749318956,110.635135350756,0.0,1.0
2023-07-27,28.05,28.05,28.05,28.05,159,26.1142176112524,26.1142176112524,26.1142176112524,26.1142176112524,170.786276900681,0.0,1.0
2023-07-28,28.76,28.76,28.49,28.49,1102,26.7752191978474,26.7752191978474,26.5238523973113,26.5238523973113,1183.68853550032,0.0,1.0
2023-07-31,29.18,29.18,29.05,29.055,1258,27.1662342209036,27.1662342209036,27.0452057613862,27.0498607021369,1351.25242981797,0.0,1.0
2023-08-01,28.59,28.88,28.59,28.88,202,26.6169512123247,26.8869377758635,26.6169512123247,26.8869377758635,216.973760590802,0.0,1.0
2023-08-02,27.835,27.835,27.82,27.82,144,25.9140551589737,25.9140551589737,25.9000903367217,25.9000903367217,154.674363985522,0.0,1.0
2023-08-03,28.12,28.12,28.07,28.07,178,26.1793867817618,26.1793867817618,26.1328373742551,26.1328373742551,191.194699926549,0.0,1.0
2023-08-04,27.97,28.14,27.8001,28.14,649,26.0397385592417,26.1980065447645,25.881563672534,26.1980065447645,697.108765462529,0.0,1.0
2023-08-07,27.6,27.6,27.6,27.6,2,25.6952729436922,25.6952729436922,25.6952729436922,25.6952729436922,2.14825505535448,0.0,1.0
2023-08-08,27.59,27.59,27.53,27.53,239,25.6859630621909,25.6859630621909,25.6301037731829,25.6301037731829,256.71647911486,0.0,1.0
2023-08-09,27.45,27.45,27.45,27.45,31,25.5556247211722,25.5556247211722,25.5556247211722,25.5556247211722,33.2979533579944,0.0,1.0
2023-08-10,27.63,27.69,27.53,27.61,1706,25.7232025881962,25.7790618772043,25.6301037731829,25.7045828251936,1832.46156221737,0.0,1.0
2023-08-11,27.2166,27.37,27.2166,27.37,1242,25.3383320869309,25.4811456691615,25.3383320869309,25.4811456691615,1334.06638937513,0.0,1.0
2023-08-14,26.975,26.99,26.97,26.98,703,25.1134053498586,25.1273701721106,25.108750409108,25.1180602906093,755.1116519571,0.0,1.0
2023-08-15,26.705,26.705,26.705,26.705,63,24.8620385493225,24.8620385493225,24.8620385493225,24.8620385493225,67.6700342436661,0.0,1.0
2023-08-16,26.2016,26.351,26.2016,26.351,282,24.3933791145452,24.5324687441751,24.3933791145452,24.5324687441751,302.903962804981,0.0,1.0
2023-08-17,26.4253,26.4253,26.4253,26.4253,282,24.6016411637301,24.6016411637301,24.6016411637301,24.6016411637301,302.903962804981,0.0,1.0
2023-08-18,26.19,26.37,26.19,26.37,415,24.3825796520036,24.5501575190277,24.3825796520036,24.5501575190277,445.762923986055,0.0,1.0
2023-08-21,26.6,26.6,26.33,26.33,2062,24.7642847935585,24.7642847935585,24.5129179930223,24.5129179930223,2214.85096207046,0.0,1.0
2023-08-22,26.44,26.44,26.44,26.44,87,24.6153266895371,24.6153266895371,24.6153266895371,24.6153266895371,93.4490949079197,0.0,1.0
2023-08-23,26.765,26.765,26.76,26.76,565,24.9178978383305,24.9178978383305,24.9132428975799,24.9132428975799,606.882053137641,0.0,1.0
2023-08-24,26.51,26.94,26.51,26.94,301,24.6804958600464,25.0808207646039,24.6804958600464,25.0808207646039,323.312385830849,0.0,1.0
2023-08-25,26.9,26.9,26.5701,26.5701,366,25.0435812385986,25.0435812385986,24.7364482478695,24.7364482478695,393.130675129869,0.0,1.0
2023-08-28,27.08,27.08,27.08,27.08,13,25.2111591056227,25.2111591056227,25.2111591056227,25.2111591056227,13.9636578598041,0.0,1.0
2023-08-29,27.23,27.23,27.23,27.23,5,25.3508073281427,25.3508073281427,25.3508073281427,25.3508073281427,5.3706376383862,0.0,1.0
2023-08-30,27.35,27.35,27.35,27.35,99,25.4625259061588,25.4625259061588,25.4625259061588,25.4625259061588,106.338625240047,0.0,1.0
2023-08-31,26.92,26.92,26.9,26.9,407,25.0622010016013,25.0622010016013,25.0435812385986,25.0435812385986,437.169903764636,0.0,1.0
2023-09-01,27.13,27.29,27.13,27.29,201,25.2577085131294,25.4066666171508,25.2577085131294,25.4066666171508,215.899633063125,0.0,1.0
2023-09-05,26.8736,26.8736,26.8736,26.8736,3,25.0190031514351,25.0190031514351,25.0190031514351,25.0190031514351,3.22238258303171,0.0,1.0
2023-09-06,26.61,26.61,26.61,26.61,73,24.7735946750598,24.7735946750598,24.7735946750598,24.7735946750598,78.4113095204385,0.0,1.0
2023-09-07,26.21,26.21,26.21,26.21,2,24.4011994150063,24.4011994150063,24.4011994150063,24.4011994150063,2.14825505535448,0.0,1.0
2023-09-08,26.48,26.48,26.48,26.48,61,24.6525662155424,24.6525662155424,24.6525662155424,24.6525662155424,65.5217791883116,0.0,1.0
2023-09-11,26.43,26.43,26.43,26.43,2,24.6060168080357,24.6060168080357,24.6060168080357,24.6060168080357,2.14825505535448,0.0,1.0
2023-09-12,26.24,26.24,26.19,26.19,769,24.4291290595103,24.4291290595103,24.3825796520036,24.3825796520036,826.004068783797,0.0,1.0
2023-09-13,26.0,26.115,25.99,26.01,1336,24.2056919034782,24.3127555407436,24.1963820219769,24.2150017849795,1435.03437697679,0.0,1.0
2023-09-14,26.3852,26.3852,26.3852,26.3852,124,24.5643085389097,24.5643085389097,24.5643085389097,24.5643085389097,133.191813431978,0.0,1.0
2023-09-15,26.55,26.7004,26.4101,26.4101,2029,24.7177353860518,24.8577560038319,24.5874901438481,24.5874901438481,2179.40475365712,0.0,1.0
2023-09-18,26.5484,26.5484,26.5321,26.5321,213,24.7162458050116,24.7162458050116,24.7010706981644,24.7010706981644,228.789163395252,0.0,1.0
2023-09-19,26.54,26.54,26.54,26.54,107,24.7084255045504,24.7084255045504,24.7084255045504,24.7084255045504,114.931645461465,0.0,1.0
2023-09-20,26.435,26.435,26.435,26.435,112,24.6106717487864,24.6106717487864,24.6106717487864,24.6106717487864,120.302283099851,0.0,1.0
2023-09-21,25.9677,25.9677,25.9677,25.9677,105,24.1756209862289,24.1756209862289,24.1756209862289,24.1756209862289,112.78339040611,0.0,1.0
2023-09-22,25.8705,25.9388,25.8201,25.9388,5694,24.2539170896551,24.3179491932953,24.2066664597362,24.3179491932953,6073.51903016235,0.1813,1.0
2023-09-25,25.64,25.64,25.64,25.64,31,24.0378204587757,24.0378204587757,24.0378204587757,24.0378204587757,33.066225840364,0.0,1.0
2023-09-26,25.44,25.44,25.26,25.3537,2915,23.8503179590973,23.8503179590973,23.6815657093867,23.769410630486,3109.29188144068,0.0,1.0
2023-09-27,25.18,25.1869,25.18,25.1869,211,23.6065647095153,23.6130335457542,23.6065647095153,23.6130335457542,225.063666203768,0.0,1.0
2023-09-28,25.73,25.73,25.46,25.46,966,24.122196583631,24.122196583631,23.8690682090651,23.8690682090651,1030.3862632836,0.0,1.0
2023-09-29,25.53,25.53,25.48,25.48,481,23.9346940839526,23.9346940839526,23.887818459033,23.887818459033,513.059826748873,0.0,1.0
2023-10-02,25.37,25.52,25.29,25.52,705,23.7846920842098,23.9253189589687,23.7096910843385,23.9253189589687,751.989974756666,0.0,1.0
2023-10-03,24.73,24.98,24.7011,24.98,9324,23.1846840852388,23.4190622098369,23.1575899740353,23.4190622098369,9945.46741082433,0.0,1.0
2023-10-04,24.595,24.82,24.49,24.5104,26905,23.0581198979559,23.2690602100941,22.9596810856247,22.9788063405919,28698.2840720965,0.0,1.0
2023-10-05,24.85,24.85,24.85,24.85,4,23.2971855850459,23.2971855850459,23.2971855850459,23.2971855850459,4.26660978585342,0.0,1.0
2023-10-06,25.12,25.12,24.7,24.84,3482,23.5503139596118,23.5503139596118,23.1565587102871,23.287810460062,3714.0838185854,0.0,1.0
2023-10-09,24.9,24.9,24.737,24.74,1025,23.3440612099655,23.3440612099655,23.1912466727276,23.1940592102228,1093.31875762494,0.0,1.0
2023-10-10,25.07,25.07,24.89,24.89,3078,23.5034383346922,23.5034383346922,23.3346860849816,23.3346860849816,3283.1562302142,0.0,1.0
2023-10-11,25.18,25.3331,25.08,25.3331,4533,23.6065647095153,23.7500978730192,23.5128134596761,23.7500978730192,4835.13553981839,0.0,1.0
2023-10-12,24.94,25.12,24.94,25.12,4843,23.3815617099012,23.5503139596118,23.3815617099012,23.5503139596118,5165.79779822202,0.0,1.0
2023-10-13,24.75,24.75,24.75,24.75,4843,23.2034343352067,23.2034343352067,23.2034343352067,23.2034343352067,5165.79779822202,0.0,1.0
2023-10-16,24.91,24.91,24.91,24.91,0,23.3534363349494,23.3534363349494,23.3534363349494,23.3534363349494,0,0.0,1.0
2023-10-17,24.72,24.7579,24.62,24.62,25190,23.1753089602549,23.210840683944,23.0815577104157,23.0815577104157,26868.9751264119,0.0,1.0
2023-10-18,24.5741,24.91,24.5741,24.86,827,23.0385258867395,23.3534363349494,23.0385258867395,23.3065607100298,882.121573225194,0.0,1.0
2023-10-19,24.05,24.05,24.05,24.05,17,22.5471755863321,22.5471755863321,22.5471755863321,22.5471755863321,18.1330915898771,0.0,1.0
2023-10-20,23.95,23.95,23.94,23.94,2041,22.4534243364929,22.4534243364929,22.444049211509,22.444049211509,2177.03764323171,0.0,1.0
2023-10-23,23.9081,23.9081,23.88,23.8898,1114,22.4141425628103,22.4141425628103,22.3877984616055,22.3969860840897,1188.25082536018,0.0,1.0
2023-10-24,24.06,24.06,23.99,23.99,188,22.5565507113161,22.5565507113161,22.4909248364286,22.4909248364286,200.53065993511,0.0,1.0
2023-10-25,23.75,23.88,23.7186,23.7353,4478,22.2659218368145,22.3877984616055,22.236483944365,22.2521404030881,4776.4696552629,0.0,1.0
2023-10-26,23.47,23.4732,23.4008,23.4008,1717,22.0034183372647,22.0064183772595,21.9385424723759,21.9385424723759,1831.44225057758,0.0,1.0
2023-10-27,23.33,23.4035,23.3052,23.3744,1231,21.8721665874898,21.9410737561216,21.8489162775296,21.9137921424184,1313.04916159639,0.0,1.0
2023-10-30,23.8,23.8,23.8,23.8,94,22.3127974617341,22.3127974617341,22.3127974617341,22.3127974617341,100.265329967555,0.0,1.0
2023-10-31,23.46,23.5411,23.33,23.3982,2769,21.9940432122808,22.0700754759004,21.8721665874898,21.9361049398801,2953.56062425702,0.0,1.0
2023-11-01,23.79,23.79,23.5778,23.7419,66951,22.3034223367502,22.3034223367502,22.1044821845914,22.2583279855775,71413.447943168,0.0,1.0
2023-11-02,24.34,24.34,24.24,24.24,9035,22.8190542108659,22.8190542108659,22.7253029610267,22.7253029610267,9637.2048537964,0.0,1.0
2023-11-03,24.8744,24.9278,24.76,24.9278,1318,23.3200608900067,23.3701240574208,23.2128094601906,23.3701240574208,1405.8479244387,0.0,1.0
2023-11-06,25.44,25.72,25.44,25.72,711,23.8503179590973,24.1128214586471,23.8503179590973,24.1128214586471,758.389889435445,0.0,1.0
2023-11-07,25.15,25.22,24.88,24.88,1878,23.5784393345636,23.644065209451,23.3253109599977,23.3253109599977,2003.17329445818,0.0,1.0
2023-11-08,24.93,24.93,24.815,24.815,507,23.3721865849173,23.3721865849173,23.2643726476022,23.2643726476022,540.79279035692,0.0,1.0
2023-11-09,24.68,24.84,24.68,24.84,224,23.1378084603192,23.287810460062,23.1378084603192,23.287810460062,238.930148007792,0.0,1.0
2023-11-10,24.715,24.715,24.715,24.715,152,23.170621397763,23.170621397763,23.170621397763,23.170621397763,162.13117186243,0.0,1.0
2023-11-13,24.51,24.72,24.51,24.72,1325,22.9784313355926,23.1753089602549,22.9784313355926,23.1753089602549,1413.31449156394,0.0,1.0
2023-11-14,25.3,25.3,25.2503,25.2503,505,23.7190662093224,23.7190662093224,23.6724718381523,23.6724718381523,538.659485463994,0.0,1.0
2023-11-15,25.27,25.27,25.27,25.27,91,23.6909408343706,23.6909408343706,23.6909408343706,23.6909408343706,97.0653726281653,0.0,1.0
2023-11-16,25.2,25.2568,25.11,25.2568,2926,23.6253149594832,23.6785656693918,23.5409388346279,23.6785656693918,3121.02505835177,0.0,1.0
2023-11-17,25.2196,25.26,25.2196,25.26,3182,23.6436902044516,23.6815657093867,23.6436902044516,23.6815657093867,3394.0880846464,0.0,1.0
2023-11-20,25.605,25.62,25.32,25.62,5746,24.005007521332,24.0190702088079,23.7378164592902,24.0190702088079,6128.98495737843,0.0,1.0
2023-11-21,25.45,25.45,25.3118,25.3201,9092,23.8596930840812,23.8596930840812,23.7301288568034,23.7379102105401,9698.00404324482,0.0,1.0
2023-11-22,25.38,25.38,25.38,25.38,2,23.7940672091938,23.7940672091938,23.7940672091938,23.7940672091938,2.1333048929267,0.0,1.0
2023-11-24,25.525,25.61,25.525,25.61,118,23.9300065214606,24.009695083824,23.9300065214606,24.009695083824,125.864988682676,0.0,1.0
2023-11-27,25.46,25.52,25.4214,25.4214,2710,23.8690682090651,23.9253189589687,23.8328802266272,23.8328802266272,2890.62812991569,0.0,1.0
2023-11-28,25.7969,25.92,25.59,25.59,2500,24.1849161697735,24.3003239583255,23.9909448338561,23.9909448338561,2666.63111615838,0.0,1.0
2023-11-29,25.54,25.735,25.54,25.635,2628,23.9440692089365,24.126884146123,23.9440692089365,24.0331328962838,2803.1626293057,0.0,1.0
2023-11-30,25.43,25.5929,25.43,25.5929,248,23.8409428341134,23.9936636201015,23.8409428341134,23.9936636201015,264.529806722912,0.0,1.0
2023-12-01,25.76,25.8,25.5694,25.5694,1415,24.1503219585828,24.1878224585185,23.9716320763892,23.9716320763892,1509.31321174565,0.0,1.0
2023-12-04,25.41,25.4385,25.31,25.4385,72544,23.8221925841455,23.8489116903497,23.7284413343063,23.8489116903497,77379.2350762376,0.0,1.0
2023-12-05,25.21,25.21,25.21,25.21,7,23.6346900844671,23.6346900844671,23.6346900844671,23.6346900844671,7.46656712524348,0.0,1.0
2023-12-06,25.2,25.32,25.2,25.32,4944,23.6253149594832,23.7378164592902,23.6253149594832,23.7378164592902,5273.52969531482,0.0,1.0
2023-12-07,25.33,25.341,25.2402,25.2803,4429,23.7471915842741,23.7575042217565,23.6630029619185,23.7005972131041,4724.20368538621,0.0,1.0
2023-12-08,25.42,25.42,25.31,25.31,3603,23.8315677091294,23.8315677091294,23.7284413343063,23.7284413343063,3843.14876460747,0.0,1.0
2023-12-11,25.575,25.575,25.49,25.55,1348,23.9768821463802,23.9768821463802,23.8971935840169,23.9534443339204,1437.8474978326,0.0,1.0
2023-12-12,25.67,25.84,25.44,25.84,24043,24.0659458337275,24.2253229584542,23.8503179590973,24.2253229584542,25645.5247703184,0.0,1.0
2023-12-13,26.15,26.15,25.4111,25.5,19490,24.5159518329557,24.5159518329557,23.8232238478938,23.9065687090008,20789.0561815708,0.0,1.0
2023-12-14,26.42,26.42,26.42,26.42,1,24.7690802075216,24.7690802075216,24.7690802075216,24.7690802075216,1.06665244646336,0.0,1.0
2023-12-15,26.1651,26.3568,26.13,26.2806,906,24.5301082716815,24.7098294176232,24.4972015829879,24.6383909652458,966.387116495798,0.0,1.0
2023-12-18,26.3058,26.36,26.3058,26.36,1061,24.6620162802052,24.7128294576181,24.6620162802052,24.7128294576181,1131.71824569762,0.0,1.0
2023-12-19,26.6579,26.79,26.581,26.79,3392,24.9921144308891,25.1159598319267,24.9200197197628,25.1159598319267,3618.0850984037,0.0,1.0
2023-12-20,26.62,26.93,26.62,26.93,151,24.9565827072001,25.2472115817016,24.9565827072001,25.2472115817016,161.064519415966,0.0,1.0
2023-12-21,27.1,27.1,26.85,26.85,763,25.4065887064283,25.4065887064283,25.1722105818303,25.1722105818303,813.85581665154,0.0,1.0
2023-12-22,26.74,26.74,26.74,26.74,82,25.32399385532,25.32399385532,25.32399385532,25.32399385532,86.5850786620439,0.2719,1.0
2023-12-26,27.02,27.02,26.79,26.79,1227,25.5891665658469,25.5891665658469,25.3713461250569,25.3713461250569,1295.60843315034,0.0,1.0
2023-12-27,27.02,27.02,26.89,26.89,1332,25.5891665658469,25.5891665658469,25.4660506645308,25.4660506645308,1406.4795704615,0.0,1.0
2023-12-28,27.38,27.38,27.38,27.38,51,25.9301029079529,25.9301029079529,25.9301029079529,25.9301029079529,53.8516952654177,0.0,1.0
2023-12-29,27.24,27.57,27.223,27.57,675,25.7975165526895,26.1100415329533,25.7814167809789,26.1100415329533,712.743025571703,0.0,1.0
2024-01-02,26.8122,27.06,26.73,27.06,3855,25.3923705328201,25.6270483816364,25.3145234013726,25.6270483816364,4070.55461270951,0.0,1.0
2024-01-03,26.49,26.49,26.49,26.49,86,25.0872325066352,25.0872325066352,25.0872325066352,25.0872325066352,90.8087410358024,0.0,1.0
2024-01-04,26.19,26.53,26.19,26.52,451,24.8031188882135,25.1251143224248,24.8031188882135,25.1156438684774,476.217932641243,0.0,1.0
2024-01-05,26.39,26.39,26.39,26.39,2,24.9925279671613,24.9925279671613,24.9925279671613,24.9925279671613,2.11183118687913,0.0,1.0
2024-01-08,26.4681,26.4681,26.4681,26.4681,4,25.0664922124904,25.0664922124904,25.0664922124904,25.0664922124904,4.22366237375825,0.0,1.0
2024-01-09,26.0943,26.0943,25.9671,26.0509,1656,24.712486643937,24.712486643937,24.5920224697262,24.6713848738053,1748.59622273592,0.0,1.0
2024-01-10,26.06,26.06,26.06,26.06,4,24.6800029868975,24.6800029868975,24.6800029868975,24.6800029868975,4.22366237375824,0.0,1.0
2024-01-11,26.02,26.02,25.94,25.94,103,24.6421211711079,24.6421211711079,24.5663575395288,24.5663575395288,108.759306124275,0.0,1.0
2024-01-12,26.195,26.195,26.195,26.195,103,24.8078541151872,24.8078541151872,24.8078541151872,24.8078541151872,108.759306124275,0.0,1.0
2024-01-16,25.5,25.5,25.5,25.5,7,24.1496575658437,24.1496575658437,24.1496575658437,24.1496575658437,7.39140915407692,0.0,1.0
2024-01-17,24.93,24.98,24.89,24.98,729,23.6098416908424,23.6571939605794,23.5719598750529,23.6571939605794,769.762467617442,0.0,1.0
2024-01-18,25.28,25.28,25.22,25.22,902,23.9413075790011,23.9413075790011,23.8844848553167,23.8844848553167,952.435865282484,0.0,1.0
2024-01-19,25.47,25.47,25.0518,25.0518,2323,24.1212462040015,24.1212462040015,23.7251918199216,23.7251918199216,2452.8919235601,0.0,1.0
2024-01-22,24.93,24.98,24.93,24.98,225,23.6098416908424,23.6571939605794,23.6098416908424,23.6571939605794,237.581008523902,0.0,1.0
2024-01-23,25.24,25.24,25.12,25.12,116,23.9034257632115,23.9034257632115,23.7897803158428,23.7897803158428,122.486208838989,0.0,1.0
2024-01-24,25.31,25.31,25.31,25.31,19,23.9697189408432,23.9697189408432,23.9697189408432,23.9697189408432,20.0623962753517,0.0,1.0
2024-01-25,25.57,25.57,25.57,25.57,22,24.2159507434754,24.2159507434754,24.2159507434754,24.2159507434754,23.2301430556703,0.0,1.0
2024-01-26,25.69,25.69,25.66,25.66,103,24.3295961908441,24.3295961908441,24.3011848290019,24.3011848290019,108.759306124275,0.0,1.0
2024-01-29,26.0,26.0,25.75,25.75,940,24.6231802632131,24.6231802632131,24.3864189145284,24.3864189145284,992.560657833189,0.0,1.0
2024-01-30,25.74,25.86,25.6,25.86,363,24.376948460581,24.4905939079497,24.2443621053175,24.4905939079497,383.297360418561,0.0,1.0
2024-01-31,25.81,25.81,25.81,25.81,77,24.4432416382127,24.4432416382127,24.4432416382127,24.4432416382127,81.3055006948463,0.0,1.0
2024-02-01,26.39,26.39,26.39,26.39,41,24.9925279671613,24.9925279671613,24.9925279671613,24.9925279671613,43.2925393310221,0.0,1.0
2024-02-02,26.68,26.78,26.68,26.78,196,25.2671711316356,25.3618756711095,25.2671711316356,25.3618756711095,206.959456314154,0.0,1.0
2024-02-05,26.4856,26.4856,26.2854,26.2854,225,25.0830655068984,25.0830655068984,24.8934670188716,24.8934670188716,237.581008523901,0.0,1.0
2024-02-06,26.49,26.49,26.49,26.49,1,25.0872325066352,25.0872325066352,25.0872325066352,25.0872325066352,1.05591559343956,0.0,1.0
2024-02-07,26.835,26.835,26.734,26.734,548,25.4139631678202,25.4139631678202,25.3183115829515,25.3183115829515,578.641745204879,0.0,1.0
2024-02-08,26.735,26.735,26.735,26.735,548,25.3192586283463,25.3192586283463,25.3192586283463,25.3192586283463,578.641745204879,0.0,1.0
2024-02-09,26.79,26.83,26.6134,26.83,944,25.3713461250569,25.4092279408465,25.204097908346,25.4092279408465,996.784320206947,0.0,1.0
2024-02-12,27.06,27.06,27.06,27.06,2,25.6270483816364,25.6270483816364,25.6270483816364,25.6270483816364,2.11183118687913,0.0,1.0
2024-02-13,26.19,26.19,26.19,26.19,47,24.8031188882135,24.8031188882135,24.8031188882135,24.8031188882135,49.6280328916595,0.0,1.0
2024-02-14,26.78,26.78,26.78,26.78,119,25.3618756711095,25.3618756711095,25.3618756711095,25.3618756711095,125.653955619308,0.0,1.0
2024-02-15,26.72,26.72,26.72,26.72,46,25.3050529474252,25.3050529474252,25.3050529474252,25.3050529474252,48.5721172982198,0.0,1.0
2024-02-16,27.14,27.14,27.14,27.14,4,25.7028120132156,25.7028120132156,25.7028120132156,25.7028120132156,4.22366237375824,0.0,1.0
2024-02-20,26.99,27.3,26.99,27.3,192,25.5607552040047,25.8543392763738,25.5607552040047,25.8543392763738,202.735793940396,0.0,1.0
2024-02-21,26.97,26.97,26.8,26.8,6651,25.5418142961099,25.5418142961099,25.3808165790043,25.3808165790043,7022.89461196653,0.0,1.0
2024-02-22,27.315,27.315,27.315,27.315,6651,25.8685449572949,25.8685449572949,25.8685449572949,25.8685449572949,7022.89461196652,0.0,1.0
2024-02-23,27.395,27.51,27.395,27.51,210,25.944308588874,26.053218809269,25.944308588874,26.053218809269,221.742274622308,0.0,1.0
2024-02-26,27.0886,27.12,26.9,27.12,2318,25.654133879926,25.6838711053208,25.4755211184782,25.6838711053208,2447.6123455929,0.0,1.0
2024-02-27,26.94,26.94,26.94,26.94,187,25.5134029342678,25.5134029342678,25.5134029342678,25.5134029342678,197.456215973198,0.0,1.0
2024-02-28,27.18,27.37,27.18,27.37,198,25.7406938290051,25.9206324540055,25.7406938290051,25.9206324540055,209.071287501033,0.0,1.0
2024-02-29,27.24,27.29,27.18,27.18,7729,25.7975165526895,25.8448688224264,25.7406938290051,25.7406938290051,8161.17162169436,0.0,1.0
2024-03-01,27.66,27.66,27.66,27.66,186,26.1952756184798,26.1952756184798,26.1952756184798,26.1952756184798,196.400300379759,0.0,1.0
2024-03-04,27.47,27.68,27.47,27.68,1714,26.0153369934794,26.2142165263746,26.0153369934794,26.2142165263746,1809.83932715541,0.0,1.0
2024-03-05,27.4,27.4,27.282,27.282,207,25.9490438158477,25.9490438158477,25.8372924592685,25.8372924592685,218.574527841989,0.0,1.0
2024-03-06,27.53,27.78,27.47,27.47,1586,26.0721597171638,26.3089210658485,26.0153369934794,26.0153369934794,1674.68213119514,0.0,1.0
2024-03-07,28.05,28.05,27.85,27.85,2419,26.564623322428,26.564623322428,26.3752142434802,26.3752142434802,2554.2598205303,0.0,1.0
2024-03-08,27.975,28.23,27.975,28.23,805,26.4935949178226,26.735091493481,26.4935949178226,26.735091493481,850.012052718847,0.0,1.0
2024-03-11,27.97,27.97,27.97,27.97,175,26.4888596908489,26.4888596908489,26.4888596908489,26.4888596908489,184.785228851923,0.0,1.0
2024-03-12,28.13,28.13,27.98,27.98,2102,26.6403869540071,26.6403869540071,26.4983301447963,26.4983301447963,2219.53457740996,0.0,1.0
2024-03-13,28.145,28.145,27.9301,27.9301,204,26.6545926349282,26.6545926349282,26.4510725795988,26.4510725795988,215.406781061671,0.0,1.0
2024-03-14,28.41,28.47,28.05,28.47,648,26.905559664534,26.9623823882184,26.564623322428,26.9623823882184,684.233304548837,0.0,1.0
2024-03-15,27.71,27.86,27.71,27.86,274,26.2426278882168,26.3846846974276,26.2426278882168,26.3846846974276,289.32087260244,0.0,1.0
2024-03-18,27.76,27.76,27.57,27.69,2382,26.2899801579537,26.2899801579537,26.1100415329533,26.223686980322,2515.19094357304,0.0,1.0
2024-03-19,27.73,27.73,27.57,27.57,366,26.2615687961115,26.2615687961115,26.1100415329533,26.1100415329533,386.46510719888,0.0,1.0
2024-03-20,27.86,27.86,27.84,27.84,102,26.3846846974276,26.3846846974276,26.3657437895328,26.3657437895328,107.703390530835,0.0,1.0
2024-03-21,27.78,27.99,27.78,27.9678,521,26.4207671269672,26.6204921484453,26.4207671269672,26.5993783604605,547.803170530476,0.1181,1.0
2024-03-22,27.675,27.675,27.5445,27.5445,235,26.3209046162281,26.3209046162281,26.1967897814524,26.1967897814524,247.089721832365,0.0,1.0
2024-03-25,27.765,27.765,27.67,27.68,2115,26.4065010540044,26.4065010540044,26.3161492585738,26.3256599738823,2223.80749649128,0.0,1.0
2024-03-26,27.51,27.69,27.51,27.69,6412,26.1639778136381,26.3351706891908,26.1639778136381,26.3351706891908,6741.86934633669,0.0,1.0
2024-03-27,27.555,27.555,27.43,27.43,1858,26.2067760325263,26.2067760325263,26.0878920911702,26.0878920911702,1953.58597091291,0.0,1.0
2024-03-28,27.6,27.77,27.49,27.49,991,26.2495742514145,26.4112564116587,26.1449563830211,26.1449563830211,1041.9826141952,0.0,1.0
2024-04-01,27.08,27.27,27.08,27.21,6972,25.7550170553733,25.9357206462345,25.7550170553733,25.8786563543836,7330.67889623509,0.0,1.0
2024-04-02,27.2466,27.305,27.2466,27.305,873,25.9134655724127,25.9690081498142,25.9134655724127,25.9690081498142,917.912030466613,0.0,1.0
2024-04-03,27.11,27.29,26.86,26.86,3034,25.7835492012988,25.9547420768515,25.5457813185867,25.5457813185867,3190.08602569955,0.0,1.0
2024-04-04,27.25,27.5551,27.25,27.5551,358,25.9166992156175,26.2068711396794,25.9166992156175,26.2068711396794,376.41753368505,0.0,1.0
2024-04-05,27.21,27.21,27.21,27.21,3,25.8786563543836,25.8786563543836,25.8786563543836,25.8786563543836,3.15433687445572,0.0,1.0
2024-04-08,27.35,27.35,27.35,27.35,2,26.0118063687024,26.0118063687024,26.0118063687024,26.0118063687024,2.10289124963714,0.0,1.0
2024-04-09,27.4218,27.4218,27.27,27.27,5587,26.0800933046173,26.0800933046173,25.9357206462345,25.9357206462345,5874.42670586136,0.0,1.0
2024-04-10,26.7597,26.7597,26.7597,26.7597,2,25.4503888440426,25.4503888440426,25.4503888440426,25.4503888440426,2.10289124963715,0.0,1.0
2024-04-11,26.88,27.055,26.88,27.055,570,25.5648027492036,25.7312402671021,25.5648027492036,25.7312402671021,599.324006146588,0.0,1.0
2024-04-12,26.37,26.37,26.37,26.37,3,25.079756268471,25.079756268471,25.079756268471,25.079756268471,3.15433687445572,0.0,1.0
2024-04-15,25.99,26.1301,25.99,26.1301,1105,24.7183490867486,24.8515942082205,24.7183490867486,24.8515942082205,1161.84741542452,0.0,1.0
2024-04-16,25.82,25.82,25.799,25.799,222,24.5566669265044,24.5566669265044,24.5366944243566,24.5366944243566,233.420928709723,0.0,1.0
2024-04-17,25.8988,25.935,25.62,25.64,2857,24.6316113631352,24.666040152552,24.3664526203347,24.3854740509517,3003.98015010667,0.0,1.0
2024-04-18,26.01,26.21,25.93,26.21,2868,24.7373705173656,24.9275848235353,24.6612847948977,24.9275848235353,3015.54605197967,0.0,1.0
2024-04-19,26.22,26.22,25.94,26.07,3401,24.9370955388437,24.9370955388437,24.6707955102062,24.7944348092165,3575.96657000797,0.0,1.0
2024-04-22,26.43,26.495,26.43,26.43,263,25.1368205603219,25.198640209827,25.1368205603219,25.1368205603219,276.530199327285,0.0,1.0
2024-04-23,26.98,26.98,26.74,26.78,1425,25.6599099022885,25.6599099022885,25.4316527348849,25.4696955961188,1498.31001536647,0.0,1.0
2024-04-24,26.67,26.775,26.57,26.75,3270,25.3650777277255,25.4649402384646,25.2699705746407,25.4411634501934,3438.22719315673,0.0,1.0
2024-04-25,26.84,26.84,26.58,26.8,2180,25.5267598879697,25.5267598879697,25.2794812899491,25.4887170267358,2292.15146210449,0.0,1.0
2024-04-26,27.2,27.2,27.2,27.2,13,25.8691456390751,25.8691456390751,25.8691456390751,25.8691456390751,13.6687931226415,0.0,1.0
2024-04-29,27.17,27.43,27.1201,27.43,806,25.8406134931497,26.0878920911702,25.7931550237603,26.0878920911702,847.465173603769,0.0,1.0
2024-04-30,26.805,26.805,26.805,26.805,19,25.49347238439,25.49347238439,25.49347238439,25.49347238439,19.9774668715529,0.0,1.0
2024-05-01,26.7945,26.7945,26.58,26.58,509,25.4834861333161,25.4834861333161,25.2794812899491,25.2794812899491,535.185823032654,0.0,1.0
2024-05-02,27.2555,27.2555,27.2555,27.2555,79,25.9219301090372,25.9219301090372,25.9219301090372,25.9219301090372,83.0642043606673,0.0,1.0
2024-05-03,27.55,27.55,27.44,27.44,293,26.202020674872,26.202020674872,26.0974028064787,26.0974028064787,308.073568071842,0.0,1.0
2024-05-06,27.6367,27.6367,27.6367,27.6367,47,26.2844785765966,26.2844785765966,26.2844785765966,26.2844785765966,49.4179443664729,0.0,1.0
2024-05-07,27.43,27.585,27.43,27.43,4706,26.0878920911702,26.2353081784517,26.0878920911702,26.0878920911702,4948.10311039621,0.0,1.0
2024-05-08,27.46,27.46,27.46,27.46,245,26.1164242370957,26.1164242370957,26.1164242370957,26.1164242370957,257.60417808055,0.0,1.0
2024-05-09,27.7,27.7,27.43,27.5901,2271,26.3446814044993,26.3446814044993,26.0878920911702,26.2401586432591,2387.83301396298,0.0,1.0
2024-05-10,27.47,27.49,27.47,27.49,116,26.1259349524042,26.1449563830211,26.1259349524042,26.1449563830211,121.967692478954,0.0,1.0
2024-05-13,27.93,27.93,27.65,27.65,106,26.5634278565944,26.5634278565944,26.2971278279569,26.2971278279569,111.453236230769,0.0,1.0
2024-05-14,27.77,27.78,27.77,27.78,104,26.4112564116587,26.4207671269672,26.4112564116587,26.4207671269672,109.350344981131,0.0,1.0
2024-05-15,28.195,28.195,28.0973,28.0973,284,26.8154618122692,26.8154618122692,26.7225421237053,26.7225421237053,298.610557448475,0.0,1.0
2024-05-16,28.25,28.25,28.15,28.15,314,26.8677707464659,26.8677707464659,26.7726635933811,26.7726635933811,330.153926193032,0.0,1.0
2024-05-17,28.145,28.145,28.145,28.145,62,26.7679082357268,26.7679082357268,26.7679082357268,26.7679082357268,65.1896287387515,0.0,1.0
2024-05-20,28.12,28.19,28.01,28.04,1503,26.7441314474556,26.810706454615,26.6395135790623,26.6680457249877,1580.32277410232,0.0,1.0
2024-05-21,27.97,27.97,27.88,27.88,144,26.6014707178283,26.6014707178283,26.515874280052,26.515874280052,151.408169973875,0.0,1.0
2024-05-22,27.67,27.67,27.64,27.64,305,26.3161492585738,26.3161492585738,26.2876171126484,26.2876171126484,320.690915569665,0.0,1.0
2024-05-23,27.45,27.45,27.32,27.32,256,26.1069135217872,26.1069135217872,25.9832742227769,25.9832742227769,269.170079953555,0.0,1.0
2024-05-24,27.78,27.78,27.54,27.54,2295,26.4207671269672,26.4207671269672,26.1925099595636,26.1925099595636,2413.06770895862,0.0,1.0
2024-05-28,27.79,27.79,27.75,27.75,394,26.4302778422756,26.4302778422756,26.3922349810417,26.3922349810417,414.269576178518,0.0,1.0
2024-05-29,27.535,27.74,27.39,27.39,1638,26.1877546019093,26.3827242657332,26.0498492299363,26.0498492299363,1722.26793345282,0.0,1.0
2024-05-30,27.515,27.515,27.35,27.42,419,26.1687331712924,26.1687331712924,26.0118063687024,26.0783813758618,440.555716798981,0.0,1.0
2024-05-31,27.37,27.37,27.34,27.34,172,26.0308277993193,26.0308277993193,26.0022956533939,26.0022956533939,180.848647468795,0.0,1.0
2024-06-03,28.01,28.01,27.72,27.76,1490,26.6395135790623,26.6395135790623,26.3637028351163,26.4017456963502,1566.65398097967,0.0,1.0
2024-06-04,27.62,27.62,27.61,27.61,152,26.2685956820314,26.2685956820314,26.2590849667229,26.2590849667229,159.819734972423,0.0,1.0
2024-06-05,27.84,27.84,27.65,27.65,540,26.4778314188181,26.4778314188181,26.2971278279569,26.2971278279569,567.780637402029,0.0,1.0
2024-06-06,28.12,28.12,27.98,27.98,101,26.7441314474556,26.7441314474556,26.6109814331368,26.6109814331368,106.196008106676,0.0,1.0
2024-06-07,27.7741,27.7741,27.58,27.58,130,26.4151558049352,26.4151558049352,26.2305528207975,26.2305528207975,136.687931226414,0.0,1.0
2024-06-10,27.72,27.72,27.58,27.61,2912,26.3637028351163,26.3637028351163,26.2305528207975,26.2590849667229,3061.80965947168,0.0,1.0
2024-06-11,27.56,27.56,27.5,27.5,918,26.2115313901805,26.2115313901805,26.1544670983296,26.1544670983296,965.227083583451,0.0,1.0
2024-06-12,27.77,28.0,27.77,28.0,2371,26.4112564116587,26.6300028637538,26.4112564116587,26.6300028637538,2492.97757644483,0.0,1.0
2024-06-13,27.7605,27.785,27.53,27.785,785,26.4022212321156,26.4255224846214,26.1829992442551,26.4255224846214,825.38481548258,0.0,1.0
2024-06-14,27.56,27.56,27.48,27.48,2694,26.2115313901805,26.2115313901805,26.1354456677127,26.1354456677127,2832.59451326124,0.0,1.0
2024-06-17,27.68,27.68,27.53,27.53,516,26.3256599738823,26.3256599738823,26.1829992442551,26.1829992442551,542.545942406384,0.0,1.0
2024-06-18,28.2,28.2,27.8,27.84,4939,26.8202171699235,26.8202171699235,26.4397885575841,26.4778314188181,5193.08994097893,0.0,1.0
2024-06-20,27.83,28.06,27.83,28.06,27667,26.4683207035096,26.6870671556047,26.4683207035096,26.6870671556047,29090.3461018554,0.0,1.0
2024-06-21,28.34,28.34,28.34,28.34,147,26.9533671842422,26.9533671842422,26.9533671842422,26.9533671842422,154.56250684833,0.0,1.0
2024-06-24,27.99,28.347,27.99,28.347,464,26.6204921484453,26.9600246849582,26.6204921484453,26.9600246849582,487.870769915818,0.0,1.0
2024-06-25,28.36,28.36,28.36,28.36,81,26.9723886148592,26.9723886148592,26.9723886148592,26.9723886148592,85.1670956103044,0.0,1.0
2024-06-26,27.88,27.88,27.88,27.88,250,26.515874280052,26.515874280052,26.515874280052,26.515874280052,262.861406204643,0.0,1.0
2024-06-27,28.15,28.166,27.9906,28.166,317,27.0788135191611,27.0942046742697,26.9254791363919,27.0942046742697,329.539918493314,0.3219,1.0
2024-06-28,28.0,28.25,28.0,28.25,854,26.9345214400182,27.1750082385898,26.9345214400182,27.1750082385898,887.782619537191,0.0,1.0
2024-07-01,27.87,28.05,27.841,28.01,3102,26.809468304761,26.9826187997325,26.7815718361267,26.944140911961,3224.70923396296,0.0,1.0
2024-07-02,28.025,28.025,27.92,27.92,195,26.9585701198753,26.9585701198753,26.8575656644753,26.8575656644753,202.713829988001,0.0,1.0
2024-07-03,28.52,28.52,28.52,28.52,210,27.4347339810471,27.4347339810471,27.4347339810471,27.4347339810471,218.307201525539,0.0,1.0
2024-07-05,28.45,28.52,28.45,28.52,175,27.367397677447,27.4347339810471,27.367397677447,27.4347339810471,181.922667937949,0.0,1.0
2024-07-08,28.345,28.345,28.345,28.345,87,27.266393222047,27.266393222047,27.266393222047,27.266393222047,90.4415549177232,0.0,1.0
2024-07-09,28.05,28.2106,28.03,28.03,562,26.9826187997325,27.1371075191349,26.9633798558468,26.9633798558468,584.231653606442,0.0,1.0
2024-07-10,28.51,28.51,28.51,28.51,67,27.4251145091042,27.4251145091042,27.4251145091042,27.4251145091042,69.650392867672,0.0,1.0
2024-07-11,28.43,28.43,28.43,28.43,83,27.3481587335613,27.3481587335613,27.3481587335613,27.3481587335613,86.2833225077131,0.0,1.0
2024-07-12,28.9,28.92,28.9,28.92,266,27.8002739148759,27.8195128587616,27.8002739148759,27.8195128587616,276.522455265683,0.0,1.0
2024-07-15,28.38,28.411,28.38,28.411,186,27.300061373847,27.3298817368699,27.300061373847,27.3298817368699,193.357807065477,0.0,1.0
2024-07-16,28.68,28.68,28.68,28.68,50,27.5886455321329,27.5886455321329,27.5886455321329,27.5886455321329,51.9779051251283,0.0,1.0
2024-07-17,28.75,28.75,28.41,28.41,484,27.655981835733,27.655981835733,27.3289197896756,27.3289197896756,503.146121611241,0.0,1.0
2024-07-18,28.02,28.66,28.02,28.66,226,26.9537603839039,27.5694065882472,26.9537603839039,27.5694065882472,234.94013116558,0.0,1.0
2024-07-19,27.995,28.07,27.995,28.07,1019,26.9297117040468,27.0018577436182,26.9297117040468,27.0018577436182,1059.30970645011,0.0,1.0
2024-07-22,28.38,28.38,28.38,28.38,176,27.300061373847,27.300061373847,27.300061373847,27.300061373847,182.962226040452,0.0,1.0
2024-07-23,28.4011,28.4011,28.24,28.24,112,27.3203584596464,27.3203584596464,27.1653887666469,27.1653887666469,116.430507480288,0.0,1.0
2024-07-24,28.13,28.13,28.13,28.13,43,27.0595745752754,27.0595745752754,27.0595745752754,27.0595745752754,44.7009984076104,0.0,1.0
2024-07-25,27.7,27.7,27.7,27.7,126,26.6459372817323,26.6459372817323,26.6459372817323,26.6459372817323,130.984320915323,0.0,1.0
2024-07-26,28.49,28.49,28.49,28.49,8,27.4058755652185,27.4058755652185,27.4058755652185,27.4058755652185,8.31646482002053,0.0,1.0
2024-07-29,28.45,28.45,28.32,28.32,2006,27.367397677447,27.367397677447,27.2423445421898,27.2423445421898,2085.35355362015,0.0,1.0
2024-07-30,28.13,28.2823,28.12,28.12,1101,27.0595745752754,27.2060791329652,27.0499551033325,27.0499551033325,1144.55347085533,0.0,1.0
2024-07-31,28.8,28.8,28.6,28.6,278,27.7040791954473,27.7040791954473,27.51168975659,27.51168975659,288.997152495713,0.0,1.0
2024-08-01,28.4606,28.4606,28.415,28.415,158,27.3775943177065,27.3775943177065,27.333729525647,27.333729525647,164.250180195405,0.0,1.0
2024-08-02,27.74,27.9,27.73,27.9,563,26.6844151695037,26.8383267205895,26.6747956975609,26.8383267205895,585.271211708946,0.0,1.0
2024-08-05,26.675,26.675,26.36,26.36,990,25.6599414075888,25.6599414075888,25.3569280413885,25.3569280413885,1029.16252147754,0.0,1.0
2024-08-06,26.85,26.85,26.63,26.63,584,25.8282821665889,25.8282821665889,25.6166537838459,25.6166537838459,607.101931861498,0.0,1.0
2024-08-07,26.9,26.91,26.9,26.91,200,25.8763795263032,25.885998998246,25.8763795263032,25.885998998246,207.911620500513,0.0,1.0
2024-08-08,27.7,27.7,27.495,27.495,568,26.6459372817323,26.6459372817323,26.4487381069036,26.4487381069036,590.469002221457,0.0,1.0
2024-08-09,27.68,27.8398,27.68,27.775,318,26.6266983378465,26.7804174994935,26.6266983378465,26.7180833213037,330.579476595817,0.0,1.0
2024-08-12,27.8021,27.96,27.6,27.96,669,26.7441520902689,26.8960435522467,26.5497425623036,26.8960435522467,695.464370574217,0.0,1.0
2024-08-13,28.2,28.2,28.2,28.2,669,27.1269108788755,27.1269108788755,27.1269108788755,27.1269108788755,695.464370574216,0.0,1.0
2024-08-14,27.99,28.154,27.99,28.136,470,26.9249019680753,27.0826613079383,26.9249019680753,27.0653462584411,488.592308176207,0.0,1.0
2024-08-15,28.3,28.3,28.13,28.13,197,27.2231055983041,27.2231055983041,27.0595745752754,27.0595745752754,204.792946193006,0.0,1.0
2024-08-16,28.41,28.41,28.41,28.41,2,27.3289197896756,27.3289197896756,27.3289197896756,27.3289197896756,2.07911620500513,0.0,1.0
2024-08-19,29.24,29.24,28.92,28.92,996,28.1273359609333,28.1273359609333,27.8195128587616,27.8195128587616,1035.39987009256,0.0,1.0
2024-08-20,28.9,28.9263,28.87,28.87,359,27.8002739148759,27.8255731260856,27.7714154990473,27.7714154990473,373.201358798422,0.0,1.0
2024-08-21,29.41,29.41,29.1712,29.1712,104,28.290866983962,28.290866983962,28.0611539939664,28.0611539939664,108.114042660267,0.0,1.0
2024-08-22,28.7,29.23,28.49,29.23,819,27.6078844760186,28.1177164889904,27.4058755652185,28.1177164889904,851.398085949603,0.0,1.0
2024-08-23,29.56,29.56,29.07,29.36,794,28.4351590631049,28.4351590631049,27.9638049379046,28.2427696242476,825.409133387038,0.0,1.0
2024-08-26,29.49,29.49,29.32,29.32,105,28.3678227595049,28.3678227595049,28.2042917364762,28.2042917364762,109.153600762769,0.0,1.0
2024-08-27,29.4811,29.4811,29.4811,29.4811,105,28.3592614294757,28.3592614294757,28.3592614294757,28.3592614294757,109.15360076277,0.0,1.0
2024-08-28,29.14,29.3008,29.14,29.3008,363,28.0311412415046,28.1858223503459,28.0311412415046,28.1858223503459,377.359591208432,0.0,1.0
2024-08-29,29.3929,29.3929,29.22,29.22,230,28.2744176869397,28.2744176869397,28.1080970170475,28.1080970170475,239.09836357559,0.0,1.0
2024-08-30,29.285,29.285,29.285,29.285,4,28.1706235846762,28.1706235846762,28.1706235846762,28.1706235846762,4.15823241001026,0.0,1.0
2024-09-03,28.9379,28.9379,28.81,28.81,371,27.8367317135394,27.8367317135394,27.7136986673901,27.7136986673901,385.676056028452,0.0,1.0
2024-09-04,28.74,28.74,28.74,28.74,2,27.6463623637901,27.6463623637901,27.6463623637901,27.6463623637901,2.07911620500513,0.0,1.0
2024-09-05,29.05,29.05,29.05,29.05,8,27.9445659940189,27.9445659940189,27.9445659940189,27.9445659940189,8.31646482002052,0.0,1.0
2024-09-06,28.19,28.19,28.19,28.19,4,27.1172914069326,27.1172914069326,27.1172914069326,27.1172914069326,4.15823241001026,0.0,1.0
2024-09-09,28.7156,28.88,28.7156,28.83,2416,27.6228908522495,27.7810349709902,27.6228908522495,27.7329376112759,2511.5723756462,0.0,1.0
2024-09-10,28.6657,28.6657,28.605,28.6465,477,27.5748896872546,27.5748896872546,27.5164994925614,27.5564203011243,495.869214893725,0.0,1.0
2024-09-11,28.745,28.745,28.48,28.48,810,27.6511720997615,27.6511720997615,27.3962560932756,27.3962560932756,842.04206302708,0.0,1.0
2024-09-12,29.08,29.08,29.08,29.08,157,27.9734244098475,27.9734244098475,27.9734244098475,27.9734244098475,163.210622092903,0.0,1.0
2024-09-13,29.35,29.35,29.35,29.35,14,28.2331501523048,28.2331501523048,28.2331501523048,28.2331501523048,14.5538134350359,0.0,1.0
2024-09-16,29.803,29.803,29.4,29.4,529,28.6689122313165,28.6689122313165,28.2812475120191,28.2812475120191,549.926236223858,0.0,1.0
2024-09-17,29.7331,29.74,29.7331,29.74,148,28.6016721224359,28.6083095580765,28.6016721224359,28.6083095580765,153.85459917038,0.0,1.0
2024-09-18,29.7477,29.7477,29.7477,29.7477,10,28.6157165514725,28.6157165514725,28.6157165514725,28.6157165514725,10.3955810250257,0.0,1.0
2024-09-19,30.72,30.72,30.28,30.28,1506,29.5510178084771,29.5510178084771,29.1277610429911,29.1277610429911,1565.57450236887,0.0,1.0
2024-09-20,30.3183,30.3183,30.3183,30.3183,46,29.1646036205323,29.1646036205323,29.1646036205323,29.1646036205323,47.819672715118,0.0,1.0
2024-09-23,30.22,30.51,30.12,30.13,1122,29.0700442113339,29.349008897677,28.9738494919053,28.9834689638481,1166.38419100788,0.0,1.0
2024-09-24,30.565,30.74,30.38,30.74,3243,29.4019159933627,29.5702567523628,29.2239557624197,29.5702567523628,3371.28692641582,0.0,1.0
2024-09-25,29.94,29.97,29.94,29.97,175,28.8006989969337,28.8295574127623,28.8006989969337,28.8295574127623,181.922667937949,0.0,1.0
2024-09-26,30.83,30.9541,30.83,30.9541,960,29.8519148908499,29.9720778048283,29.8519148908499,29.9720778048283,991.453985723103,0.2028,1.0
2024-09-27,30.865,30.865,30.865,30.865,36,29.8858045120364,29.8858045120364,29.8858045120364,29.8858045120364,37.1795244646164,0.0,1.0
2024-09-30,30.57,30.95,30.57,30.59,755,29.6001634191787,29.968107877775,29.6001634191787,29.6195289169996,779.737249188484,0.0,1.0
2024-10-01,30.26,30.47,30.26,30.47,288,29.2999982029555,29.5033359300745,29.2999982029555,29.5033359300745,297.436195716931,0.0,1.0
2024-10-02,30.56,30.56,30.07,30.5,4938,29.5904806702683,29.5904806702683,29.1160259736573,29.5323841768057,5099.79143906322,0.0,1.0
2024-10-03,30.125,30.125,30.125,30.125,23,29.1692810926647,29.1692810926647,29.1692810926647,29.1692810926647,23.753585074616,0.0,1.0
2024-10-04,30.06,30.26,30.06,30.26,567,29.1063432247469,29.2999982029555,29.1063432247469,29.2999982029555,585.577510317709,0.0,1.0
2024-10-07,30.3709,30.3709,30.3709,30.3709,69,29.4073798883721,29.4073798883721,29.4073798883721,29.4073798883721,71.2607552238482,0.0,1.0
2024-10-08,29.99,29.99,29.94,29.94,112,29.0385639823739,29.0385639823739,28.9901502378218,28.9901502378218,115.669631667696,0.0,1.0
2024-10-09,29.97,29.97,29.97,29.97,5,29.019198484553,29.019198484553,29.019198484553,29.019198484553,5.16382284230784,0.0,1.0
2024-10-10,29.9759,30.08,29.9759,30.08,198,29.0249113064102,29.1257087225678,29.0249113064102,29.1257087225678,204.48738455539,0.0,1.0
2024-10-11,30.185,30.2,30.185,30.2,1601,29.2273775861273,29.2419017094929,29.2273775861273,29.2419017094929,1653.45607410697,0.0,1.0
2024-10-14,30.215,30.215,30.215,30.215,1601,29.2564258328585,29.2564258328585,29.2564258328585,29.2564258328585,1653.45607410697,0.0,1.0
2024-10-15,29.835,29.98,29.835,29.98,2636,28.8884813742623,29.0288812334635,28.8884813742623,29.0288812334635,2722.36740246469,0.0,1.0
2024-10-16,30.105,30.33,29.93,30.3,949,29.1499155948438,29.3677774453285,28.9804674889113,29.3387291985972,980.093575470028,0.0,1.0
2024-10-17,29.95,29.95,29.95,29.95,949,28.9998329867322,28.9998329867322,28.9998329867322,28.9998329867322,980.093575470027,0.0,1.0
2024-10-18,30.31,30.31,30.0026,30.17,4978,29.3484119475076,29.3484119475076,29.050764246001,29.2128534627616,5141.10202180168,0.0,1.0
2024-10-21,29.63,29.91,29.63,29.91,272,28.6899850215985,28.9611019910905,28.6899850215985,28.9611019910905,280.911962621546,0.0,1.0
2024-10-22,29.98,29.98,29.59,29.62,2746,29.0288812334635,29.0288812334635,28.6512540259568,28.6803022726881,2835.97150499546,0.0,1.0
2024-10-23,29.47,29.47,29.43,29.43,230,28.5350610390316,28.5350610390316,28.4963300433899,28.4963300433899,237.535850746161,0.0,1.0
2024-10-24,29.8549,29.99,29.8549,29.99,101,28.907750044594,29.0385639823739,28.907750044594,29.0385639823739,104.309221414618,0.0,1.0
2024-10-25,30.02,30.17,30.02,30.17,415,29.0676122291052,29.2128534627616,29.0676122291052,29.2128534627616,428.59729591155,0.0,1.0
2024-10-28,29.935,29.935,29.935,29.935,188,28.9853088633665,28.9853088633665,28.9853088633665,28.9853088633665,194.159738870775,0.0,1.0
2024-10-29,29.72,29.79,29.72,29.79,139,28.7771297617923,28.8449090041653,28.7771297617923,28.8449090041653,143.554275016158,0.0,1.0
2024-10-30,29.476,29.476,29.36,29.36,177,28.5408706883779,28.5408706883779,28.4285508010169,28.4285508010169,182.799328617697,0.0,1.0
2024-10-31,29.05,29.13,28.97,28.97,313,28.1283855847937,28.2058475760771,28.0509235935102,28.0509235935102,323.25530992847,0.0,1.0
2024-11-01,29.3416,29.66,29.3416,29.53,5610,28.4107345430217,28.7190332683298,28.4107345430217,28.5931575324942,5793.8092290694,0.0,1.0
2024-11-04,29.536,29.86,29.536,29.86,223,28.5989671818405,28.9126882465383,28.5989671818405,28.9126882465383,230.306498766929,0.0,1.0
2024-11-05,29.8471,29.89,29.8471,29.89,352,28.9001975004439,28.9417364932696,28.9001975004439,28.9417364932696,363.533128098472,0.0,1.0
2024-11-06,29.6,29.6,29.15,29.16,874,28.6609367748672,28.6609367748672,28.2252130738979,28.2348958228084,902.63623283541,0.0,1.0
2024-11-07,30.36,30.36,30.36,30.36,8,29.3968256920597,29.3968256920597,29.3968256920597,29.3968256920597,8.26211654769255,0.0,1.0
2024-11-08,29.72,29.72,29.515,29.515,416,28.7771297617923,28.7771297617923,28.5786334091286,28.5786334091286,429.630060480013,0.0,1.0
2024-11-11,29.46,29.78,29.46,29.78,1255,28.5253782901212,28.8352262552549,28.5253782901212,28.8352262552549,1296.11953341927,0.0,1.0
2024-11-12,29.19,29.19,29.17,29.17,326,28.2639440695397,28.2639440695397,28.2445785717188,28.2445785717188,336.68124931847,0.0,1.0
2024-11-13,28.855,28.855,28.75,28.8356,1089,27.9395719810403,27.9395719810403,27.8379031174808,27.9207874481541,1124.68061505465,0.0,1.0
2024-11-14,28.9,28.9588,28.9,28.9588,543,27.9831443511372,28.0400789147306,27.9831443511372,28.0400789147306,560.791160674632,0.0,1.0
2024-11-15,28.94,28.94,28.94,28.94,147,28.021875346779,28.021875346779,28.021875346779,28.021875346779,151.81639156385,0.0,1.0
2024-11-18,29.3519,29.3519,29.19,29.2947,279,28.4207077743995,28.4207077743995,28.2639440695397,28.3653224506318,288.141314600777,0.0,1.0
2024-11-19,29.5417,29.5417,29.31,29.47,383,28.6044863487194,28.6044863487194,28.3801370564648,28.5350610390316,395.54882972078,0.0,1.0
2024-11-20,29.5,29.5,29.5,29.5,4,28.5641092857629,28.5641092857629,28.5641092857629,28.5641092857629,4.13105827384627,0.0,1.0
2024-11-21,29.77,29.77,29.7011,29.7011,349,28.8255435063445,28.8255435063445,28.7588293663516,28.7588293663516,360.434834393087,0.0,1.0
2024-11-22,29.39,29.39,29.31,29.31,218,28.4575990477482,28.4575990477482,28.3801370564648,28.3801370564648,225.142675924622,0.0,1.0
2024-11-25,29.75,29.75,29.5967,29.5967,243,28.8061780085236,28.8061780085236,28.6577414677268,28.6577414677268,250.961790136161,0.0,1.0
2024-11-26,29.42,29.5,29.42,29.5,250,28.4866472944795,28.5641092857629,28.4866472944795,28.5641092857629,258.191142115392,0.0,1.0
2024-11-27,29.62,29.62,29.6049,29.6049,345,28.6803022726881,28.6803022726881,28.6656813218333,28.6656813218333,356.30377611924,0.0,1.0
2024-11-29,29.78,29.78,29.78,29.78,345,28.8352262552549,28.8352262552549,28.8352262552549,28.8352262552549,356.303776119241,0.0,1.0
2024-12-02,29.6672,29.6672,29.49,29.49,106,28.7260048475453,28.7260048475453,28.5544265368525,28.5544265368525,109.473044256926,0.0,1.0
2024-12-03,29.6644,29.6644,28.93,28.93,208,28.7232936778504,28.7232936778504,28.0121925978685,28.0121925978685,214.815030240006,0.0,1.0
2024-12-04,29.68,29.68,29.68,29.68,18,28.7383987661506,28.7383987661506,28.7383987661506,28.7383987661506,18.5897622323082,0.0,1.0
2024-12-05,29.7,29.7,29.7,29.7,23,28.7577642639715,28.7577642639715,28.7577642639715,28.7577642639715,23.753585074616,0.0,1.0
2024-12-06,29.07,29.07,29.07,29.07,14,28.1477510826145,28.1477510826145,28.1477510826145,28.1477510826145,14.458703958462,0.0,1.0
2024-12-09,28.84,28.84,28.84,28.84,3,27.9250478576747,27.9250478576747,27.9250478576747,27.9250478576747,3.0982937053847,0.0,1.0
2024-12-10,29.02,29.2,29.02,29.18,330,28.0993373380624,28.2736268184501,28.0993373380624,28.2542613206292,340.812307592317,0.0,1.0
2024-12-11,29.1066,29.1066,29.1,29.1,1102,28.1831899436267,28.1831899436267,28.1767993293458,28.1767993293458,1138.10655444465,0.0,1.0
2024-12-12,28.69,28.69,28.69,28.69,3,27.7798066240183,27.7798066240183,27.7798066240183,27.7798066240183,3.0982937053847,0.0,1.0
2024-12-13,28.6097,28.6129,28.6097,28.6129,262,27.9821760762462,27.9853058875845,27.9821760762462,27.9853058875845,267.875571205596,0.2893,1.0
2024-12-16,28.425,28.52,28.425,28.52,264,27.8015272780665,27.8944435521708,27.8015272780665,27.8944435521708,269.920422894188,0.0,1.0
2024-12-17,28.47,28.47,28.47,28.47,102,27.8455402500106,27.8455402500106,27.8455402500106,27.8455402500106,104.287436118209,0.0,1.0
2024-12-18,27.35,28.4204,27.35,28.4204,215,26.7501062816224,27.7970281742677,26.7501062816224,27.7970281742677,219.821556523676,0.0,1.0
2024-12-19,27.69,27.69,27.69,27.69,132,27.0826487363117,27.0826487363117,27.0826487363117,27.0826487363117,134.960211447094,0.0,1.0
2024-12-20,27.6032,27.79,27.6032,27.79,188,26.9977526037616,27.1804553406321,26.9977526037616,27.1804553406321,192.216058727679,0.0,1.0
2024-12-23,27.89,27.89,27.7,27.7,3033,27.2782619449525,27.2782619449525,27.0924293967438,27.0924293967438,3101.01758575027,0.0,1.0
2024-12-24,27.9224,27.9224,27.9224,27.9224,3,27.3099512847523,27.3099512847523,27.3099512847523,27.3099512847523,3.06727753288849,0.0,1.0
2024-12-26,27.9383,28.02,27.9383,28.02,349,27.3255025348392,27.405410530569,27.3255025348392,27.405410530569,356.826619659362,0.0,1.0
2024-12-27,27.56,27.56,27.56,27.56,196,26.9555001506952,26.9555001506952,26.9555001506952,26.9555001506952,200.395465482049,0.0,1.0
2024-12-30,27.5734,27.5734,27.5734,27.5734,194,26.9686062356742,26.9686062356742,26.9686062356742,26.9686062356742,198.350613793456,0.0,1.0
2024-12-31,27.4031,27.555,27.33,27.555,1573,26.8020415885166,26.9506098204792,26.7305449607584,26.9506098204792,1608.27585307787,0.0,1.0
2025-01-02,27.64,27.64,27.42,27.61,1170,27.0337454341515,27.0337454341515,26.8185709046467,27.0044034528554,1196.23823782652,0.0,1.0
2025-01-03,27.87,27.87,27.707,27.85,1673,27.2587006240884,27.2587006240884,27.0992758590462,27.2391393032243,1710.51843750749,0.0,1.0
2025-01-06,27.99,27.99,27.99,27.99,3,27.3760685492728,27.3760685492728,27.3760685492728,27.3760685492728,3.0672775328885,0.0,1.0
2025-01-07,27.965,28.36,27.845,28.36,1510,27.3516168981927,27.7379529852582,27.2342489730083,27.7379529852582,1543.86302488721,0.0,1.0
2025-01-08,27.98,28.04,27.98,28.04,4287,27.3662878888408,27.424971851433,27.3662878888408,27.424971851433,4383.13959449766,0.0,1.0
2025-01-10,27.88,28.04,27.88,28.04,717,27.2684812845204,27.424971851433,27.2684812845204,27.424971851433,733.079330360352,0.0,1.0
2025-01-13,27.95,27.95,27.73,27.73,118,27.3369459075447,27.3369459075447,27.1217713780399,27.1217713780399,120.646249626948,0.0,1.0
2025-01-14,28.0641,28.0641,28.0641,28.0641,13,27.4485432430742,27.4485432430742,27.4485432430742,27.4485432430742,13.2915359758502,0.0,1.0
2025-01-15,28.315,28.69,28.315,28.53,4985,27.6939400133141,28.0607147795155,27.6939400133141,27.9042242126029,5096.79283381638,0.0,1.0
2025-01-16,28.16,28.16,28.16,28.16,8,27.5423397766175,27.5423397766175,27.5423397766175,27.5423397766175,8.17940675436932,0.0,1.0
2025-01-17,28.4686,28.5183,28.4686,28.5183,232,27.8441709575502,27.8927808398974,27.8441709575502,27.8927808398974,237.20279587671,0.0,1.0
2025-01-21,28.73,28.86,28.57,28.57,2079,28.0998374212436,28.2269860068601,27.943346854331,27.943346854331,2125.62333029173,0.0,1.0
2025-01-22,28.8844,28.98,28.8844,28.98,236,28.2508508183143,28.3443539320445,28.2508508183143,28.3443539320445,241.292499253895,0.0,1.0
2025-01-23,28.8253,28.8253,28.59,28.59,1700,28.1930471151609,28.1930471151609,27.9629081751951,27.9629081751951,1738.12393530348,0.0,1.0
2025-01-24,29.07,29.19,29.05,29.06,1493,28.4323798759329,28.5497478011173,28.4128185550688,28.4225992155008,1526.48178553418,0.0,1.0
2025-01-27,29.19,29.19,29.19,29.19,24,28.5497478011173,28.5497478011173,28.5497478011173,28.5497478011173,24.538220263108,0.0,1.0
2025-01-28,28.7,28.79,28.59,28.7822,3756,28.0704954399475,28.1585213838358,27.9629081751951,28.1508924686988,3840.2314711764,0.0,1.0
2025-01-29,28.845,29.1,28.845,29.1,304,28.212315016212,28.461721857229,28.212315016212,28.461721857229,310.817456666035,0.0,1.0
2025-01-30,29.33,29.33,29.3,29.32,782,28.6866770471659,28.6866770471659,28.6573350658697,28.6768963867338,799.537010239601,0.0,1.0
2025-01-31,28.7,29.47,28.7,29.12,1868,28.0704954399475,28.8236062932144,28.0704954399475,28.4812831780931,1909.89147714524,0.0,1.0
2025-02-03,28.6618,28.6618,28.22,28.22,2473,28.0331333170971,28.0331333170971,27.6010237392097,27.6010237392097,2528.45911294442,0.0,1.0
2025-02-04,28.9629,28.9629,28.9629,28.9629,2,28.3276290027058,28.3276290027058,28.3276290027058,28.3276290027058,2.04485168859233,0.0,1.0
2025-02-05,29.0,29.1,28.94,28.94,556,28.3639152529086,28.461721857229,28.3052312903164,28.3052312903164,568.468769428669,0.0,1.0
2025-02-06,29.53,29.53,29.07,29.27,960,28.8822902558066,28.8822902558066,28.4323798759329,28.6279930845736,981.52881052432,0.0,1.0
2025-02-07,28.885,29.05,28.75,29.05,1833,28.2514376579402,28.4128185550688,28.1193987421077,28.4128185550688,1874.10657259487,0.0,1.0
2025-02-10,28.9765,29.12,28.87,29.12,634,28.3409307008933,28.4812831780931,28.2367666672921,28.4812831780931,648.21798528377,0.0,1.0
2025-02-11,29.0319,29.09,28.898,28.898,1038,28.3951155596868,28.451941196797,28.2641525165018,28.2641525165018,1061.27802637942,0.0,1.0
2025-02-12,29.4699,29.525,29.04,29.04,12049,28.8235084866101,28.8773999255906,28.4030378946368,28.4030378946368,12319.2089979245,0.0,1.0
2025-02-13,29.46,29.62,29.31,29.35,2006,28.8138256327823,28.9703161996949,28.6671157263018,28.7062383680299,2050.98624365811,0.0,1.0
2025-02-14,29.81,29.89,29.655,29.81,1515,29.1561487479037,29.23439403136,29.0045485112071,29.1561487479037,1548.97515410869,0.0,1.0
2025-02-18,29.45,29.6,29.45,29.6,1664,28.8040449723503,28.9507548788309,28.8040449723503,28.9507548788309,1701.31660490882,0.0,1.0
2025-02-19,29.9,29.9,29.7,29.73,9465,29.244174691792,29.244174691792,29.0485614831512,29.0779034644474,9677.26061626321,0.0,1.0
2025-02-20,29.9441,29.96,29.8,29.8,346,29.2873074042973,29.3028586543842,29.1463680874716,29.1463680874716,353.759342126473,0.0,1.0
2025-02-21,29.39,29.39,29.39,29.39,349,28.7453610097581,28.7453610097581,28.7453610097581,28.7453610097581,356.826619659362,0.0,1.0
2025-02-24,29.5953,29.74,29.36,29.36,6135,28.9461579684278,29.0876841248794,28.716019028462,28.716019028462,6272.58255475698,0.0,1.0
2025-02-25,29.6916,30.1,29.5197,29.6,10021,29.0403457283883,29.4397879004327,28.8722161755616,28.9507548788309,10245.7293856919,0.0,1.0
2025-02-26,29.51,29.66,29.34,29.63,3764,28.8627289349425,29.0094388414231,28.6964577075979,28.980096860127,3848.41087793077,0.0,1.0
2025-02-27,29.3053,30.39,29.3053,29.47,9276,28.6625188158987,29.7234270529618,28.6625188158987,28.8236062932144,9484.02213169124,0.0,1.0
2025-02-28,28.47,29.08,28.37,28.74,2200,27.8455402500106,28.4421605363649,27.7477336456903,28.1096180816756,2249.33685745157,0.0,1.0
2025-03-03,28.62,29.15,28.62,29.15,4358,27.9922501564912,28.5106251593892,27.9922501564912,28.5106251593892,4455.73182944269,0.0,1.0
2025-03-04,28.8884,29.0,28.78,28.78,244,28.2547630824871,28.3639152529086,28.1487407234038,28.1487407234038,249.471906008264,0.0,1.0
2025-03-05,29.86,29.94,29.5,29.5,14203,29.2050520500638,29.2832973335201,28.8529482745105,28.8529482745105,14521.5142665385,0.0,1.0
2025-03-06,29.3828,29.57,29.2905,29.371,4039,28.738318934247,28.9214128975348,28.6480434384593,28.7267777549372,4129.57798511222,0.0,1.0
2025-03-07,29.3393,29.48,29.1001,29.38,11783,28.6957730613677,28.8333869536464,28.4618196638333,28.735580349326,12047.2437233417,0.0,1.0
2025-03-10,29.06,29.26,28.8,29.11,3955,28.4225992155008,28.6182124241416,28.1683020442679,28.471502517661,4043.69421419134,0.0,1.0
2025-03-11,28.77,28.96,28.57,28.89,1192,28.1389600629718,28.3247926111805,27.943346854331,28.2563279881562,1218.73160640103,0.0,1.0
2025-03-12,29.28,29.31,29.11,29.11,1355,28.6377737450057,28.6671157263018,28.471502517661,28.471502517661,1385.3870190213,0.0,1.0
2025-03-13,29.018,29.22,29.018,29.08,1262,28.3815204416863,28.5790897824134,28.3815204416863,28.4421605363649,1290.30141550176,0.0,1.0
2025-03-14,29.5,29.5,29.1373,29.34,1971,28.8529482745105,28.8529482745105,28.4982037206405,28.6964577075979,2015.20133910774,0.0,1.0
2025-03-17,29.8885,29.8885,29.65,29.679,458,29.2329269322952,29.2329269322952,28.9996581809911,29.028022096244,468.271036687643,0.0,1.0
2025-03-18,29.525,29.73,29.41,29.62,3063,28.8773999255906,29.0779034644474,28.7649223306222,28.9703161996949,3131.69036107916,0.0,1.0
2025-03-19,29.74,29.74,29.55,29.59,1068,29.0876841248794,29.0876841248794,28.9018515766707,28.9409742183988,1091.95080170831,0.0,1.0
2025-03-20,29.45,29.45,29.16,29.17,813,28.8040449723503,28.8040449723503,28.5204058198212,28.5301864802533,831.232211412783,0.0,1.0
2025-03-21,28.87,28.87,28.87,28.87,2,28.2367666672921,28.2367666672921,28.2367666672921,28.2367666672921,2.04485168859233,0.0,1.0
2025-03-24,29.26,29.6,29.26,29.6,232,28.6182124241416,28.9507548788309,28.6182124241416,28.9507548788309,237.202795876711,0.0,1.0
2025-03-25,29.49,29.6,29.43,29.6,469,28.8431676140785,28.9507548788309,28.7844836514862,28.9507548788309,479.517720974901,0.0,1.0
2025-03-26,29.405,29.53,29.405,29.53,609,28.7600320004061,28.8822902558066,28.7600320004061,28.8822902558066,622.657339176366,0.0,1.0
2025-03-27,29.0303,29.23,29.0303,29.19,2815,28.5907287683276,28.7874049492501,28.5907287683276,28.7480106215741,2858.27951998651,0.2016,1.0
2025-03-28,28.43,28.7,28.43,28.68,336,27.9995183957297,28.2654301075429,27.9995183957297,28.2457329437048,341.165868104963,0.0,1.0
2025-03-31,28.395,28.395,28.18,28.18,789,27.9650483590132,27.9650483590132,27.7533038477546,27.7533038477546,801.130565282189,0.0,1.0
2025-04-01,28.92,28.92,28.75,28.75,596,28.482098909761,28.482098909761,28.3146730171379,28.3146730171379,605.163266043325,0.0,1.0
2025-04-02,28.75,28.75,28.54,28.73,418,28.3146730171379,28.3146730171379,28.1078527968388,28.2949758532999,424.426585916292,0.0,1.0
2025-04-03,28.24,28.24,28.24,28.24,24,27.8123953392686,27.8123953392686,27.8123953392686,27.8123953392686,24.3689905789259,0.0,1.0
2025-04-04,26.4471,26.64,26.4471,26.64,699,26.0466430870103,26.2366222322279,26.0466430870103,26.2366222322279,709.746850611217,0.0,1.0
2025-04-07,25.9584,25.9584,24.19,24.19,470,25.5653428886286,25.5653428886286,23.8237196620718,23.8237196620718,477.226065503965,0.0,1.0
2025-04-08,25.5688,26.82,25.5688,26.82,311,25.1816421370642,26.41389670677,25.1816421370642,26.41389670677,315.781502918581,0.0,1.0
2025-04-09,28.3,28.3,25.09,25.09,3642,27.8714868307827,27.8714868307827,24.7100920347822,24.7100920347822,3697.994320352,0.0,1.0
2025-04-10,27.45,28.04,27.45,28.04,404,27.0343573676673,27.6154237008886,27.0343573676673,27.6154237008886,410.211341411919,0.0,1.0
2025-04-11,28.3029,28.3029,27.8,27.8,4686,27.8743429195392,27.8743429195392,27.3790577348325,27.3790577348325,4758.04541053528,0.0,1.0
2025-04-14,28.73,28.73,28.73,28.73,150,28.2949758532999,28.2949758532999,28.2949758532999,28.2949758532999,152.306191118287,0.0,1.0
2025-04-15,28.37,28.44,28.37,28.44,1636,27.9404269042157,28.0093669776487,27.9404269042157,28.0093669776487,1661.15285779678,0.0,1.0
2025-04-16,28.75,28.98,28.515,28.93,2942,28.3146730171379,28.541190401275,28.0832313420413,28.49194749168,2987.23209513333,0.0,1.0
2025-04-17,29.08,29.24,28.9625,29.12,5595,28.639676220465,28.7972535311691,28.5239553829167,28.679070548141,5681.0209287121,0.0,1.0
2025-04-21,29.06,29.06,29.06,29.06,97,28.619979056627,28.619979056627,28.619979056627,28.619979056627,98.4913369231589,0.0,1.0
2025-04-22,29.56,29.56,29.464,29.464,2439,29.1124081525772,29.1124081525772,29.0178617661548,29.0178617661548,2476.49866758335,0.0,1.0
2025-04-23,29.53,30.3,29.31,30.3,2439,29.0828624068202,29.8412032145836,28.8661936046021,29.8412032145836,2476.49866758335,0.0,1.0
2025-04-24,29.75,29.75,29.75,29.75,120,29.2995312090383,29.2995312090383,29.2995312090383,29.2995312090383,121.84495289463,0.0,1.0
2025-04-25,29.68,29.68,29.68,29.68,141,29.2305911356053,29.2305911356053,29.2305911356053,29.2305911356053,143.16781965119,0.0,1.0
2025-04-28,29.84,29.84,29.36,29.79,4060,29.3881684463094,29.3881684463094,28.9154365141971,29.3389255367143,4122.42090626829,0.0,1.0
2025-04-29,29.42,29.92,29.42,29.84,1216,28.9745280057112,29.4669571016614,28.9745280057112,29.3881684463094,1234.69552266558,0.0,1.0
2025-04-30,30.08,30.08,29.47,29.48,1010,29.6245344123655,29.6245344123655,29.0237709153062,29.0336194972252,1025.5283535298,0.0,1.0
2025-05-01,29.36,29.53,29.36,29.52,1116,28.9154365141971,29.0828624068202,28.9154365141971,29.0730138249012,1133.15806192006,0.0,1.0
2025-05-02,30.22,30.83,30.22,30.83,404,29.7624145592315,30.3631780562908,29.7624145592315,30.3631780562908,410.21134141192,0.0,1.0
2025-05-05,30.82,30.82,30.7218,30.7218,922,30.3533294743718,30.3533294743718,30.2566163999272,30.2566163999272,936.175388073736,0.0,1.0
2025-05-06,30.93,30.93,30.93,30.93,116,30.4616638754809,30.4616638754809,30.4616638754809,30.4616638754809,117.783454464808,0.0,1.0
2025-05-07,30.5311,30.5311,30.5311,30.5311,133,30.0688039427318,30.0688039427318,30.0688039427318,30.0688039427318,135.044822791547,0.0,1.0
2025-05-08,30.66,30.66,30.66,30.66,113,30.1957521636677,30.1957521636677,30.1957521636677,30.1957521636677,114.737330642443,0.0,1.0
2025-05-09,30.835,30.84,30.56,30.61,1341,30.3681023472503,30.3730266382098,30.0972663444777,30.1465092540727,1361.61734859748,0.0,1.0
2025-05-12,30.6137,30.79,30.6137,30.79,625,30.1501532293827,30.3237837286148,30.1501532293827,30.3237837286148,634.609129659529,0.0,1.0
2025-05-13,30.82,30.89,30.57,30.75,8452,30.3533294743718,30.4222695478048,30.1071149263967,30.2843894009388,8581.94618221173,0.0,1.0
2025-05-14,30.9144,31.06,30.83,30.83,632,30.4463000876872,30.5896954404279,30.3631780562908,30.3631780562908,641.716751911715,0.0,1.0
2025-05-15,31.61,32.79,31.38,31.38,8760,31.1313674459732,32.2935001124157,30.9048500618361,30.9048500618361,8894.68156130794,0.0,1.0
2025-05-16,31.4189,31.57,31.4189,31.57,449,30.943161045501,31.0919731182971,30.943161045501,31.0919731182971,455.903198747405,0.0,1.0
2025-05-19,31.5159,31.65,31.41,31.41,766,31.0386922901153,31.1707617736492,30.9343958075931,30.9343958075931,777.776949310718,0.0,1.0
2025-05-20,31.39,31.39,31.08,31.18,16088,30.9146986437551,30.9146986437551,30.6093926042659,30.707878423456,16335.34668474,0.0,1.0
2025-05-21,31.95,32.23,31.135,31.68,2918,31.4662192312193,31.7419795249514,30.6635598048204,31.2003075194062,2962.86310455441,0.0,1.0
2025-05-22,31.36,31.665,31.36,31.6354,1078,30.885152897998,31.1855346465277,30.885152897998,31.1563828440474,1094.57382683676,0.0,1.0
2025-05-23,32.17,32.19,31.95,31.95,644,31.6828880334374,31.7025851972754,31.4662192312193,31.4662192312193,653.901247201178,0.0,1.0
2025-05-27,32.155,32.55,31.88,32.55,6958,31.6681151605589,32.0571341463596,31.3972791577863,32.0571341463596,7064.9765186736,0.0,1.0
2025-05-28,32.28,32.32,31.21,31.87,1355,31.7912224345465,31.8306167622225,30.737424169213,31.3874305758673,1375.83259310186,0.0,1.0
2025-05-29,32.45,32.45,32.4142,32.4142,828,31.9586483271695,31.9586483271695,31.9233904038995,31.9233904038995,840.730174972944,0.0,1.0
2025-05-30,31.87,32.24,31.84,32.04,2541,31.3874305758673,31.7518281068704,31.3578848301103,31.5548564684903,2580.06687754378,0.0,1.0
2025-06-02,32.29,32.29,32.04,32.2552,216,31.8010710164655,31.8010710164655,31.5548564684903,31.7667979513873,219.320915210333,0.0,1.0
2025-06-03,32.35,32.445,32.3,32.3,5786,31.8601625079795,31.95372403621,31.8109195983845,31.8109195983845,5874.95747873605,0.0,1.0
2025-06-04,32.98,33.0,32.98,33.0,820,32.4806231688768,32.5003203327148,32.4806231688768,32.5003203327148,832.607178113301,0.0,1.0
2025-06-05,33.14,33.532,33.14,33.46,1007,32.6382004795808,33.0242648908058,32.6382004795808,32.953355100989,1022.48222970743,0.0,1.0
2025-06-06,33.4541,33.68,33.4541,33.61,2595,32.9475444376568,33.1700239032071,32.9475444376568,33.101083829774,2634.89710634636,0.0,1.0
2025-06-09,33.85,33.85,33.41,33.41,474,33.3374497958302,33.3374497958302,32.904112191394,32.904112191394,481.287563933786,0.0,1.0
2025-06-10,33.9622,33.9622,33.83,33.83,352,33.4479508849614,33.4479508849614,33.3177526319921,33.3177526319921,357.411861824246,0.0,1.0
2025-06-11,34.11,34.4499,34.11,34.13,998,33.5935129257243,33.9282662251512,33.5935129257243,33.6132100895623,1013.34385824033,0.0,1.0
2025-06-12,34.48,34.6862,34.43,34.43,769,33.9579104567274,34.1609882158973,33.9086675471324,33.9086675471324,780.823073133085,0.0,1.0
2025-06-13,34.64,34.64,34.63,34.63,662,34.1154877674315,34.1154877674315,34.1056391855125,34.1056391855125,672.177990135373,0.0,1.0
2025-06-16,35.44,35.44,35.44,35.44,668,34.9033743209519,34.9033743209519,34.9033743209519,34.9033743209519,678.270237780103,0.0,1.0
2025-06-17,35.04,35.1917,34.91,35.1917,3429,34.5094310441917,34.658834031903,34.3813994792446,34.658834031903,3481.71952896404,0.0,1.0
2025-06-18,35.18,35.22,34.87,35.22,1196,34.6473111910578,34.6867055187338,34.3420051515686,34.6867055187338,1214.38803051647,0.0,1.0
2025-06-20,34.46,34.998,34.46,34.998,1587,33.9382132928894,34.4680670001319,33.9382132928894,34.4680670001319,1611.39950203148,0.0,1.0
2025-06-23,35.57,35.57,34.6729,34.6729,54052,35.0314058858989,35.0314058858989,34.147889601945,34.147889601945,54883.028282171,0.0,1.0
2025-06-24,36.11,37.94,35.9,37.32,19579,35.5632293095252,37.365519800703,35.3564090892261,36.7549077217247,19880.0194393662,0.0,1.0
2025-06-25,35.86,38.66,35.86,38.66,90699,35.3170147615501,38.0746176988713,35.3170147615501,38.0746176988713,92093.4615215832,0.0,1.0
2025-06-26,35.9,35.96,35.58,35.72,2629,35.6863365835127,35.7459794858807,35.3682411042168,35.5074078764088,2644.74050955414,0.335,1.0
2025-06-27,34.91,35.7,34.9,34.99,2973,34.7022286944409,35.4875269089528,34.6922882107129,34.7817525642649,2990.80012738854,0.0,1.0
2025-06-30,35.73,35.73,35.3475,35.48,3985,35.5173483601368,35.5173483601368,35.1371248575408,35.2688362669368,4008.85923566878,0.0,1.0
2025-07-01,35.84,37.24,35.23,35.76,9391,35.6266936811447,37.0183614030645,35.0203241737369,35.5471698113207,9447.22636942676,0.0,1.0
2025-07-02,35.5,35.82,35.33,35.366,2495,35.2887172343928,35.6068127136887,35.1197290110168,35.1555147524376,2509.93821656051,0.0,1.0
2025-07-03,35.4869,35.73,35.45,35.45,2140,35.2756952007091,35.5173483601368,35.2390148157528,35.2390148157528,2152.8127388535,0.0,1.0
2025-07-07,34.57,35.31,34.57,35.24,845,34.364252247689,35.0998480435608,34.364252247689,35.0302646574649,850.05923566879,0.0,1.0
2025-07-08,35.72,35.72,35.21,35.58,4203,35.5074078764088,35.5074078764088,35.0004432062809,35.3682411042168,4228.16445859872,0.0,1.0
2025-07-09,36.08,36.08,35.76,36.04,395,35.8652652906167,35.8652652906167,35.5471698113207,35.8255033557047,397.364968152866,0.0,1.0
2025-07-10,36.1725,36.46,35.82,36.46,3211,35.9572147651007,36.2430036722806,35.6068127136887,36.2430036722806,3230.2250955414,0.0,1.0
2025-07-11,36.0,36.05,35.61,36.05,1255,35.7857414207927,35.8354438394327,35.3980625554008,35.8354438394327,1262.51401273885,0.0,1.0
2025-07-14,36.45,36.45,36.23,36.38,1709,36.2330631885526,36.2330631885526,36.0143725465367,36.1634798024566,1719.23222929936,0.0,1.0
2025-07-15,36.25,36.56,35.92,36.56,2528,36.0342535139927,36.3424085095606,35.7062175509687,36.3424085095606,2543.13579617834,0.0,1.0
2025-07-16,36.1034,36.25,36.02,36.02,536,35.8885260225402,36.0342535139927,35.8056223882487,35.8056223882487,539.209171974522,0.0,1.0
2025-07-17,36.1665,36.3,36.12,36.12,2366,35.9512504748639,36.0839559326326,35.9050272255287,35.9050272255287,2380.16585987261,0.0,1.0
2025-07-18,35.9381,37.04,35.8783,37.04,3715,35.7242098265164,36.8195517285045,35.664765733823,36.8195517285045,3737.24267515924,0.0,1.0
2025-07-21,36.48,36.83,36.48,36.75,3346,36.2628846397366,36.6108015702165,36.2628846397366,36.5312777003926,3366.03337579618,0.0,1.0
2025-07-22,36.6788,36.74,36.5,36.59,1210,36.4605014562492,36.5213372166646,36.2827656071926,36.3722299607446,1217.24458598726,0.0,1.0
2025-07-23,36.6259,36.86,34.79,36.515,50249,36.4079162973281,36.6406230214005,34.582942889705,36.2976763327846,50549.8538853503,0.0,1.0
2025-07-24,36.3534,36.56,35.765,36.372,13113,36.1370381157402,36.3424085095606,35.5521400531848,36.1555274154742,13191.510955414,0.0,1.0
2025-07-25,36.4131,36.4131,36.405,36.405,611,36.1963828035963,36.1963828035963,36.1883310117766,36.1883310117766,614.65821656051,0.0,1.0
2025-07-28,35.9672,36.38,35.9672,36.38,357,35.7531366341649,36.1634798024566,35.7531366341649,36.1634798024566,359.137452229299,0.0,1.0
2025-07-29,36.17,36.37,36.17,36.17,805,35.9547296441687,36.1535393187286,35.9547296441687,35.9547296441687,809.819745222929,0.0,1.0
2025-07-30,35.9911,36.29,35.9911,36.06,736,35.7768943902748,36.0740154489046,35.7768943902748,35.8453843231607,740.406624203821,0.0,1.0
2025-07-31,35.7596,35.8206,35.7596,35.8206,2075,35.5467721919716,35.6074091427124,35.5467721919716,35.6074091427124,2087.42356687898,0.0,1.0
2025-08-01,35.3756,35.66,35.299283,35.66,3011,35.1650576168165,35.4477649740408,35.0891948271496,35.4477649740408,3029.0276433121,0.0,1.0
2025-08-04,35.7917,35.7917,35.66,35.69,483,35.5786811447385,35.5786811447385,35.4477649740408,35.4775864252248,485.891847133758,0.0,1.0
2025-08-05,36.1655,36.19,36.1655,36.19,2048,35.9502564264911,35.9746106116247,35.9502564264911,35.9746106116247,2060.26191082802,0.0,1.0
2025-08-06,36.44,36.44,36.08,36.4,7978,36.2231227048246,36.2231227048246,35.8652652906167,36.1833607699126,8025.76636942675,0.0,1.0
2025-08-07,36.5791,36.5791,36.5131,36.55,1013,36.3613948334811,36.3613948334811,36.2957876408763,36.3324680258326,1019.0650955414,0.0,1.0
2025-08-08,36.3951,36.51,36.29,36.3705,8913,36.1784899328859,36.2927060909206,36.0740154489046,36.154036342915,8966.36445859873,0.0,1.0
2025-08-11,36.1416,36.1416,36.1416,36.1416,252,35.9264986703812,35.9264986703812,35.9264986703812,35.9264986703812,253.508789808917,0.0,1.0
2025-08-12,36.3052,36.3052,35.98,35.98,538,36.0891249841712,36.0891249841712,35.7658604533367,35.7658604533367,541.221146496815,0.0,1.0
2025-08-13,36.6718,36.69,36.6718,36.69,537,36.4535431176396,36.4716347980246,36.4535431176396,36.4716347980246,540.215159235669,0.0,1.0
2025-08-14,36.2542,36.2542,36.15,36.15,620,36.0384285171584,36.0384285171584,35.9348486767127,35.9348486767127,623.712101910828,0.0,1.0
2025-08-15,36.2744,36.2744,36.22,36.22,733,36.058508294289,36.058508294289,36.0044320628087,36.0044320628087,737.388662420381,0.0,1.0
2025-08-18,36.2487,36.2487,36.1222,36.2159,2053,36.032961251108,36.032961251108,35.9072141319488,36.0003564644802,2065.29184713376,0.0,1.0
2025-08-19,35.675,35.675,35.675,35.675,179,35.4626756996328,35.4626756996328,35.4626756996328,35.4626756996328,180.071719745223,0.0,1.0
2025-08-20,35.535,35.5718,35.41,35.41,724,35.3235089274408,35.3600899075598,35.1992528808408,35.1992528808408,728.334777070064,0.0,1.0
2025-08-21,35.7839,35.87,35.72,35.81,1012,35.5709275674307,35.6565151323287,35.5074078764088,35.5968722299607,1018.05910828025,0.0,1.0
2025-08-22,36.61,36.61,36.5,36.53,819,36.3921109282006,36.3921109282006,36.2827656071926,36.3125870583766,823.90356687898,0.0,1.0
2025-08-25,36.3516,36.89,36.35,36.89,14081,36.1352488286691,36.6704444725845,36.1336583512726,36.6704444725845,14165.3066242038,0.0,1.0
2025-08-26,36.19,36.19,36.11,36.11,284,35.9746106116247,35.9746106116247,35.8950867418007,35.8950867418007,285.700382165605,0.0,1.0
2025-08-27,36.2399,36.51,36.12,36.12,837,36.0242136254274,36.2927060909206,35.9050272255287,35.9050272255287,842.011337579617,0.0,1.0
2025-08-28,36.5602,36.88,36.42,36.88,5784,36.3426073192352,36.6605039888565,36.2032417373686,36.6605039888565,5818.63031847133,0.0,1.0
2025-08-29,36.37,36.43,35.51,36.33,3952,36.1535393187286,36.2131822210966,35.2986577181208,36.1137773838166,3975.66165605096,0.0,1.0
2025-09-02,36.5704,36.5704,36.455,36.54,1526,36.3527466126377,36.3527466126377,36.2380334304166,36.3225275421046,1535.13656050955,0.0,1.0
2025-09-03,36.73,36.86,36.73,36.86,998,36.5113967329366,36.6406230214005,36.5113967329366,36.6406230214005,1003.9752866242,0.0,1.0
2025-09-04,36.6681,36.6681,35.81,36.48,865,36.4498651386603,36.4498651386603,35.5968722299607,36.2628846397366,870.178980891719,0.0,1.0
2025-09-05,36.904,36.904,36.85,36.85,733,36.6843611498037,36.6843611498037,36.6306825376725,36.6306825376725,737.388662420383,0.0,1.0
2025-09-08,37.135,37.135,37.08,37.08,588,36.9139863239205,36.9139863239205,36.8593136634165,36.8593136634165,591.52050955414,0.0,1.0
2025-09-09,37.19,37.2,37.1,37.1,2209,36.9686589844245,36.9785994681525,36.8791946308725,36.8791946308725,2222.22585987261,0.0,1.0
2025-09-10,37.395,37.4,37.305,37.39,1517,37.1724389008484,37.1774091427124,37.0829745472964,37.1674686589844,1526.08267515924,0.0,1.0
2025-09-11,38.195,38.195,37.51,37.51,469,37.9676775990883,37.9676775990883,37.2867544637204,37.2867544637204,471.808025477707,0.0,1.0
2025-09-12,38.1832,38.1832,38.18,38.18,760,37.9559478282892,37.9559478282892,37.9527668734963,37.9527668734963,764.550318471338,0.0,1.0
2025-09-15,37.995,38.0,37.99,37.99,822,37.7688679245283,37.7738381663923,37.7638976826643,37.7638976826643,826.92152866242,0.0,1.0
2025-09-16,38.42,38.458,38.42,38.458,262,38.1913384829682,38.2291123211346,38.1913384829682,38.2291123211346,263.568662420382,0.0,1.0
2025-09-17,38.2223,38.3112,38.13,38.22,36279,37.9948151196657,38.0831860200076,37.9030644548563,37.9925288084083,36496.2118471338,0.0,1.0
2025-09-18,38.2086,38.2086,37.89,37.929,1105,37.9811966569583,37.9811966569583,37.6644928453843,37.7032607319235,1111.61592356688,0.0,1.0
2025-09-19,37.95,37.95,37.92,37.92,1024,37.7241357477523,37.7241357477523,37.6943142965683,37.6943142965683,1030.13095541401,0.0,1.0
2025-09-22,38.015,38.015,38.015,38.015,128,37.7887488919843,37.7887488919843,37.7887488919843,37.7887488919843,128.766369426752,0.0,1.0
2025-09-23,37.83,37.8801,37.83,37.88,363,37.6048499430163,37.6546517664936,37.6048499430163,37.6545523616563,365.173375796179,0.0,1.0
2025-09-24,37.5107,37.5107,37.51,37.51,159,37.2874502975814,37.2874502975814,37.2867544637204,37.2867544637204,159.951974522293,0.0,1.0
2025-09-25,36.895,37.035,35.73,37.0,2416,36.895,37.035,35.73,37.0,2416,0.2209,1.0
2025-09-26,36.8423,36.8423,36.68,36.8184,335,36.8423,36.8423,36.68,36.8184,335,0.0,1.0
2025-09-29,37.2278,37.2278,37.2278,37.2278,89,37.2278,37.2278,37.2278,37.2278,89,0.0,1.0
2025-09-30,37.3706,37.71,37.19,37.4415,1616,37.3706,37.71,37.19,37.4415,1616,0.0,1.0
2025-10-01,37.6385,37.6385,37.6385,37.6385,23,37.6385,37.6385,37.6385,37.6385,23,0.0,1.0
2025-10-02,37.9475,37.9475,37.9475,37.9475,3,37.9475,37.9475,37.9475,37.9475,3,0.0,1.0
2025-10-03,38.1314,38.1314,38.09,38.09,10826,38.1314,38.1314,38.09,38.09,10826,0.0,1.0
2025-10-06,38.1589,38.1589,38.1099,38.11,272,38.1589,38.1589,38.1099,38.11,272,0.0,1.0
2025-10-07,37.7282,38.55,37.7282,38.55,128,37.7282,38.55,37.7282,38.55,128,0.0,1.0
2025-10-08,37.89,37.89,37.8688,37.8688,618,37.89,37.89,37.8688,37.8688,618,0.0,1.0
2025-10-09,37.54,37.54,37.54,37.54,114,37.54,37.54,37.54,37.54,114,0.0,1.0
2025-10-10,36.3799,37.67,36.32,37.67,2129,36.3799,37.67,36.32,37.67,2129,0.0,1.0
2025-10-13,37.225,37.29,37.225,37.28,5289,37.225,37.29,37.225,37.28,5289,0.0,1.0
2025-10-14,36.87,37.18,36.6901,36.6901,2131,36.87,37.18,36.6901,36.6901,2131,0.0,1.0
2025-10-15,37.4359,37.5,37.4,37.5,9886,37.4359,37.5,37.4,37.5,9886,0.0,1.0
2025-10-16,37.74,38.0,37.74,38.0,252,37.74,38.0,37.74,38.0,252,0.0,1.0
2025-10-17,37.475,37.6,37.475,37.6,4135,37.475,37.6,37.475,37.6,4135,0.0,1.0
2025-10-20,38.58,38.59,38.21,38.21,1687,38.58,38.59,38.21,38.21,1687,0.0,1.0
2025-10-21,37.9175,38.28,37.9175,38.28,301,37.9175,38.28,37.9175,38.28,301,0.0,1.0
2025-10-22,38.1629,38.33,37.94,38.33,732,38.1629,38.33,37.94,38.33,732,0.0,1.0
2025-10-23,38.5243,38.5243,38.43,38.43,600,38.5243,38.5243,38.43,38.43,600,0.0,1.0
2025-10-24,38.6109,38.6109,38.516,38.516,327,38.6109,38.6109,38.516,38.516,327,0.0,1.0
2025-10-27,39.2757,39.69,39.25,39.25,6089,39.2757,39.69,39.25,39.25,6089,0.0,1.0
2025-10-28,39.21,39.21,38.9306,38.9306,821,39.21,39.21,38.9306,38.9306,821,0.0,1.0
2025-10-29,39.6038,39.84,39.42,39.83,4425,39.6038,39.84,39.42,39.83,4425,0.0,1.0
2025-10-30,39.2286,39.24,39.115,39.24,1183,39.2286,39.24,39.115,39.24,1183,0.0,1.0
2025-10-31,39.5006,39.6399,39.38,39.44,2269,39.5006,39.6399,39.38,39.44,2269,0.0,1.0
2025-11-03,39.8723,40.0,39.48,40.0,2873,39.8723,40.0,39.48,40.0,2873,0.0,1.0
2025-11-04,38.8972,39.2599,38.8972,39.16,958,38.8972,39.2599,38.8972,39.16,958,0.0,1.0
2025-11-05,38.7984,38.9967,38.58,38.9967,1456,38.7984,38.9967,38.58,38.9967,1456,0.0,1.0
2025-11-06,38.6467,38.998,38.6467,38.66,2277,38.6467,38.998,38.6467,38.66,2277,0.0,1.0
2025-11-07,38.3031,38.33,37.87,38.1809,2532,38.3031,38.33,37.87,38.1809,2532,0.0,1.0
2025-11-10,39.3069,39.3069,39.23,39.23,943,39.3069,39.3069,39.23,39.23,943,0.0,1.0
2025-11-11,39.0931,39.0931,39.0931,39.0931,104,39.0931,39.0931,39.0931,39.0931,104,0.0,1.0
2025-11-12,39.473,39.57,39.14,39.56,5372,39.473,39.57,39.14,39.56,5372,0.0,1.0
2025-11-13,39.001,39.45,39.001,39.45,973,39.001,39.45,39.001,39.45,973,0.0,1.0
2025-11-14,39.1226,39.1226,39.1226,39.1226,119,39.1226,39.1226,39.1226,39.1226,119,0.0,1.0
2025-11-17,38.6597,39.18,38.6358,39.15,1463,38.6597,39.18,38.6358,39.15,1463,0.0,1.0
2025-11-18,38.0468,38.1,37.68,37.68,802,38.0468,38.1,37.68,37.68,802,0.0,1.0
2025-11-19,37.9517,40.14,37.8267,37.8267,5409,37.9517,40.14,37.8267,37.8267,5409,0.0,1.0
2025-11-20,37.361,38.52,37.361,38.265,937,37.361,38.52,37.361,38.265,937,0.0,1.0
2025-11-21,37.405,37.405,37.085,37.085,596,37.405,37.405,37.085,37.085,596,0.0,1.0
2025-11-24,37.6054,37.79,37.11,37.11,2028,37.6054,37.79,37.11,37.11,2028,0.0,1.0
2025-11-25,37.7003,37.7003,37.4,37.4,405,37.7003,37.7003,37.4,37.4,405,0.0,1.0
2025-11-26,38.2126,38.29,38.1191,38.12,3623,38.2126,38.29,38.1191,38.12,3623,0.0,1.0