date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2010-03-12,30.54,30.67,30.54,30.67,225,116.750206791608,117.247178857191,116.750206791608,117.247178857191,58.8564268007269,0.0,1.0
2010-03-15,29.76,30.31,29.76,30.31,500,113.76837439811,115.87094852173,113.76837439811,115.87094852173,130.79205955717,0.0,1.0
2010-03-16,30.46,30.46,30.35,30.38,1300,116.444377828173,116.444377828173,116.023863003448,116.138548864737,340.059354848642,0.0,1.0
2010-03-17,31.29,31.42,31.05,31.05,10231,119.617353323819,120.114325389402,118.699866433511,118.699866433511,2676.26712265882,0.0,1.0
2010-03-18,30.85,31.2299,30.85,31.16,4159,117.935294024922,119.387599315038,117.935294024922,119.120381258236,1087.92835139654,0.0,1.0
2010-03-19,30.28,30.98,30.28,30.98,2800,115.756262660442,118.432266090505,115.756262660442,118.432266090505,732.435533520155,0.0,1.0
2010-03-22,30.4899,30.4899,29.97,29.97,10062,116.558681403257,116.558681403257,114.571175427128,114.571175427128,2632.05940652849,0.0,1.0
2010-03-23,30.8,30.89,30.41,30.56,8278,117.744150922775,118.08820850664,116.253234726025,116.826664032467,2165.39333802851,0.0,1.0
2010-03-24,30.22,30.3,30.01,30.3,9204,115.526890937865,115.832719901301,114.724089908846,115.832719901301,2407.6202323284,0.0,1.0
2010-03-25,30.0,30.3,30.0,30.15,4740,114.685861288417,115.832719901301,114.685861288417,115.259290594859,1239.90872460197,0.0,1.0
2010-03-26,30.0799,30.23,30.0399,30.0399,1457,114.991307965648,115.565119558295,114.83839348393,114.83839348393,381.128061549596,0.0,1.0
2010-03-29,30.8199,30.8199,30.04,30.04,1765,117.820225877429,117.820225877429,114.838775770135,114.838775770135,461.695970236813,0.0,1.0
2010-03-30,31.04,31.04,30.9799,31.01,1330,118.661637813082,118.661637813082,118.431883804301,118.546951951794,347.906878422073,0.0,1.0
2010-03-31,31.32,32.0,30.96,31.29,39099,119.732039185107,122.331585374311,118.355808849646,119.617353323819,10227.6774732516,0.0,1.0
2010-04-01,32.2999,32.34,31.92,31.92,10454,123.478061700991,123.631358468913,122.025756410876,122.025756410876,2734.60038122132,0.0,1.0
2010-04-05,32.907,33.1,32.42,32.58,8696,125.798921247264,126.536733621553,123.937187432349,124.548845359221,2274.73549981832,0.0,1.0
2010-04-06,33.24,34.7445,32.76,32.81,26488,127.071934307566,132.82343025118,125.236960526951,125.428103629099,6928.84014710065,0.0,1.0
2010-04-07,33.162,33.45,33.095,33.28,7123,126.773751068216,127.874735336585,126.517619311339,127.224848789284,1863.26368045145,0.0,1.0
2010-04-08,33.12,33.12,32.57,33.0,53050,126.613190862412,126.613190862412,124.510616738791,126.154447417259,13877.0375190158,0.0,1.0
2010-04-09,33.688,33.7,33.43,33.52,23276,128.784576502806,128.830450847322,127.798278095726,128.142335679591,6088.63195650541,0.0,1.0
2010-04-12,33.54,33.94,33.54,33.71,4793,128.21879292045,129.747937737629,128.21879292045,128.868679467751,1253.77268291504,0.0,1.0
2010-04-13,33.04,33.43,32.73,33.43,8014,126.307361898976,127.798278095726,125.122274665663,127.798278095726,2096.33513058233,0.0,1.0
2010-04-14,33.82,33.874,33.5299,33.61,12825,129.289194292475,129.495628842794,128.180182013816,128.486393263456,3354.81632764143,0.0,1.0
2010-04-15,33.88,33.94,33.76,33.76,14596,129.518566015052,129.747937737629,129.059822569898,129.059822569898,3818.08180259292,0.0,1.0
2010-04-16,32.915,33.54,32.54,33.54,17251,125.829504143608,128.21879292045,124.395930877503,128.21879292045,4512.58763884149,0.0,1.0
2010-04-19,32.579,32.66,32.08,32.66,5324,124.545022497178,124.854674322656,122.637414337747,124.854674322656,1392.67385016475,0.0,1.0
2010-04-20,33.14,33.3,33.14,33.23,3412,126.689648103271,127.301306030143,126.689648103271,127.033705687136,892.525014418132,0.0,1.0
2010-04-21,32.95,33.1,32.875,33.01,2525,125.963304315111,126.536733621553,125.67658966189,126.192676037688,660.499900763711,0.0,1.0
2010-04-22,32.665,32.8,32.2,32.38,7300,124.873788632871,125.389875008669,123.096157782901,123.784272950631,1909.56406953469,0.0,1.0
2010-04-23,33.2,33.21,32.676,32.73,6885,126.919019825848,126.957248446277,124.915840115344,125.122274665663,1801.00666010224,0.0,1.0
2010-04-26,33.66,33.81,33.23,33.23,4185,128.677536365604,129.250965672046,127.033705687136,127.033705687136,1094.72953849351,0.0,1.0
2010-04-27,32.61,33.4,32.61,33.4,8400,124.663531220509,127.683592234437,124.663531220509,127.683592234437,2197.30660056046,0.0,1.0
2010-04-28,32.435,32.57,32.25,32.57,2305,123.994530362993,124.510616738791,123.287300885048,124.510616738791,602.951394558557,0.0,1.0
2010-04-29,32.74,33.12,32.74,32.76,14217,125.160503286092,126.613190862412,125.160503286092,125.236960526951,3718.94142144859,0.0,1.0
2010-04-30,32.51,33.39,32.51,33.39,2750,124.281245016214,127.645363614008,124.281245016214,127.645363614008,719.356327564439,0.0,1.0
2010-05-03,32.52,32.86,32.4,32.86,28240,124.319473636644,125.619246731246,123.86073019149,125.619246731246,7387.13552378898,0.0,1.0
2010-05-04,30.24,31.58,30.1701,31.58,15955,115.603348178724,120.725983316273,115.336130121922,120.725983316273,4173.57462046931,0.0,1.0
2010-05-05,29.1356,29.4,28.736,29.36,6464,111.381379338493,112.392144062648,109.853763666132,112.239229580931,1690.8797459551,0.0,1.0
2010-05-06,28.45,29.83,27.38,28.88,20895,108.760425121849,114.035974741116,104.669962735895,110.404255800316,5465.80016889413,0.0,1.0
2010-05-07,27.1,28.03,25.991,28.03,10235,103.59956136387,107.154823063811,99.3600073582414,107.154823063811,2677.31345913528,0.0,1.0
2010-05-10,29.66,31.05,29.1401,31.05,4847,113.386088193815,118.699866433511,111.398582217687,118.699866433511,1267.89822534721,0.0,1.0
2010-05-11,29.36,29.36,28.964,29.19,9528,112.239229580931,112.239229580931,110.725376211924,111.58934303363,2492.37348692143,0.0,1.0
2010-05-12,30.34,30.4099,29.81,29.98,9339,115.985634383019,116.252852439821,113.959517500257,114.609404047558,2442.93408840883,0.0,1.0
2010-05-13,30.0735,30.49,29.91,30.39,32381,114.966841648573,116.559063689461,114.341803704552,116.176777485166,8470.3553610415,0.0,1.0
2010-05-14,28.52,29.68,28.52,29.68,3325,109.028025464855,113.462545434674,109.028025464855,113.462545434674,869.767196055183,0.0,1.0
2010-05-17,27.97,28.479,27.68,28.42,8526,106.925451341234,108.871288121094,105.816821348779,108.64573926056,2230.26619956887,0.0,1.0
2010-05-18,27.61,28.56,27.5401,28.56,10978,105.549221005773,109.180939946573,105.282002948971,109.180939946573,2871.67045963723,0.0,1.0
2010-05-19,26.48,27.02,25.92,27.02,22380,101.229386897243,103.293732400434,99.0885841531922,103.293732400434,5854.25258577892,0.0,1.0
2010-05-20,24.43,25.43,24.105,25.43,30514,93.3925197092008,97.215381752148,92.1500895452429,97.215381752148,7981.97781065499,0.0,1.0
2010-05-21,25.42,25.665,24.01,24.01,9873,97.1771531317185,98.1137543322406,91.786917651163,91.786917651163,2582.62000801589,0.0,1.0
2010-05-24,25.89,26.115,25.84,25.91,3385,98.9738982919037,99.8340422515669,98.7827551897564,99.0503555327627,885.462243202044,0.0,1.0
2010-05-25,25.13,25.13,24.02,24.31,10020,96.0685231392638,96.0685231392638,91.8251462715924,92.9337762640471,2621.0728735257,0.0,1.0
2010-05-26,25.8301,26.45,25.8301,26.19,7510,98.7449088555312,101.114701035954,98.7449088555312,100.120756904788,1964.4967345487,0.0,1.0
2010-05-27,27.614,27.614,27.07,27.07,7672,105.564512453945,105.564512453945,103.484875502581,103.484875502581,2006.87336184522,0.0,1.0
2010-05-28,27.11,27.48,27.02,27.48,1640,103.637789984299,105.05224894019,103.293732400434,105.05224894019,428.99795534752,0.0,1.0
2010-06-01,26.64,27.15,26.57,26.9,5296,101.841044824114,103.790704466017,101.573444481108,102.83498895528,1385.34949482955,0.0,1.0
2010-06-02,27.19,27.21,26.653,26.68,4916,103.943618947735,104.020076188594,101.890742030672,101.993959305832,1285.9475295661,0.0,1.0
2010-06-03,26.77,27.59,26.7485,27.59,2446,102.338016889697,105.472763764914,102.255825355774,105.472763764914,639.834755353679,0.0,1.0
2010-06-04,25.44,26.42,25.44,26.42,3558,97.2536103725775,101.000015174666,97.2536103725775,101.000015174666,930.716295808825,0.0,1.0
2010-06-07,24.88,25.19,24.88,24.91,3760,95.112807628527,96.2978948618407,95.112807628527,95.2274934898155,983.556287869922,0.0,1.0
2010-06-08,24.907,24.91,24.695,24.695,977,95.2160249036866,95.2274934898155,94.4055781505818,94.4055781505818,255.567684374711,0.0,1.0
2010-06-09,25.424,25.71,25.31,25.48,1560,97.1924445798903,98.2857831241732,96.7566383069943,97.4065248542954,408.071225818372,0.0,1.0
2010-06-10,26.43,26.4678,26.115,26.4678,4654,101.038243795095,101.182747980319,99.8340422515669,101.182747980319,1217.41249035815,0.0,1.0
2010-06-11,26.168,26.168,25.99,25.99,502,100.036653939843,100.036653939843,99.3561844961985,99.3561844961985,131.315227795399,0.0,1.0
2010-06-14,26.43,26.721,26.43,26.5,676,101.038243795095,102.150696649593,101.038243795095,101.305844138102,176.830864521295,0.0,1.0
2010-06-15,27.16,27.16,26.8397,26.94,3113,103.828933086447,103.828933086447,102.604470374091,102.987903436998,814.311362802941,0.0,1.0
2010-06-16,27.01,27.04,26.98,26.98,500,103.255503780005,103.370189641293,103.140817918716,103.140817918716,130.79205955717,0.0,1.0
2010-06-17,27.02,27.56,27.02,27.56,2789,103.293732400434,105.358077903626,103.293732400434,105.358077903626,729.558108209897,0.0,1.0
2010-06-18,27.64,27.66,27.15,27.15,1525,105.663906867061,105.74036410792,103.790704466017,103.790704466017,398.915781649371,0.0,1.0
2010-06-21,27.7296,28.695,27.7296,28.62,6628,106.006435306109,109.697026322371,106.006435306109,109.41031166915,1733.77954148986,0.0,1.0
2010-06-22,27.21,27.6,27.21,27.39,5894,104.309466845245,105.804530868385,104.309466845245,104.999496394387,1537.49937422205,0.0757,1.0
2010-06-23,27.03,27.22,26.805,27.0,1999,103.619437296104,104.347801820197,102.756900359676,103.504432371247,521.455929601266,0.0,1.0
2010-06-24,27.03,27.03,27.03,27.03,0,103.619437296104,103.619437296104,103.619437296104,103.619437296104,0,0.0,1.0
2010-06-25,26.352,26.352,25.94,25.94,400,101.020325994337,101.020325994337,99.4409250263014,99.4409250263014,104.343357599053,0.0,1.0
2010-06-28,26.38,26.435,26.38,26.39,559,101.127663924203,101.338506286441,101.127663924203,101.165998899155,145.819842244677,0.0,1.0
2010-06-29,24.9,25.88,24.9,25.88,8702,95.4540876312607,99.2109151765875,95.4540876312607,99.2109151765875,2269.9897445674,0.0,1.0
2010-06-30,24.43,24.69,24.43,24.67,3600,93.652343808502,94.6490531572622,93.652343808502,94.5723832073575,939.090218391479,0.0,1.0
2010-07-01,23.9201,24.1001,23.92,24.1001,1400,91.6976434356835,92.3876729848252,91.697260085934,92.3876729848252,365.201751596686,0.0,1.0
2010-07-02,24.27,24.5999,24.16,24.39,40612,93.038984209265,94.3036550329418,92.6172994847895,93.4990039086927,10593.9810970319,0.0,1.0
2010-07-06,24.84,25.3985,24.69,25.31,2500,95.2240777815469,97.3650861326336,94.6490531572622,97.0258216043056,652.145984994082,0.0,1.0
2010-07-07,24.93,24.93,24.28,24.28,2150,95.5690925561177,95.5690925561177,93.0773191842173,93.0773191842173,560.845547094911,0.0,1.0
2010-07-08,25.325,25.363,25.2045,25.3,900,97.0833240667341,97.2289969715528,96.6213876185587,96.9874866293533,234.77255459787,0.0,1.0
2010-07-09,25.4,25.4,25.4,25.4,100,97.3708363788764,97.3708363788764,97.3708363788764,97.3708363788764,26.0858393997633,0.0,1.0
2010-07-12,25.36,25.36,25.195,25.35,504,97.2174964790672,97.2174964790672,96.584969392354,97.1791615041149,131.472630574807,0.0,1.0
2010-07-13,25.96,25.96,25.96,25.96,100,99.517594976206,99.517594976206,99.517594976206,99.517594976206,26.0858393997633,0.0,1.0
2010-07-14,25.59,26.0,25.59,26.0,600,98.0992009029704,99.6709348760152,98.0992009029704,99.6709348760152,156.51503639858,0.0,1.0
2010-07-15,25.3915,25.69,25.3184,25.69,920,97.338251650167,98.4825506524935,97.0580229832655,98.4825506524935,239.989722477822,0.0,1.0
2010-07-16,24.77,25.43,24.69,25.43,3600,94.9557329568807,97.4858413037334,94.6490531572622,97.4858413037334,939.090218391478,0.0,1.0
2010-07-19,24.2601,24.42,24.2601,24.32,1740,93.0010325840622,93.6140088335497,93.0010325840622,93.2306590840266,453.893605555881,0.0,1.0
2010-07-20,25.0,25.0,24.93,24.93,784,95.8374373807839,95.8374373807839,95.5690925561177,95.5690925561177,204.512980894144,0.0,1.0
2010-07-21,24.8,25.23,24.8,25.23,1500,95.0707378817376,96.7191418046871,95.0707378817376,96.7191418046871,391.28759099645,0.0,1.0
2010-07-22,25.78,25.835,25.51,25.73,993,98.8275654270643,99.0384077893021,97.7925211033519,98.6358905523028,259.03238523965,0.0,1.0
2010-07-23,26.32,26.32,26.1001,26.28,1300,100.897654074489,100.897654074489,100.054667975288,100.74431417468,339.115912196924,0.0,1.0
2010-07-26,26.805,26.805,26.3,26.3,1190,102.756900359676,102.756900359676,100.820984124585,100.820984124585,310.421488857185,0.0,1.0
2010-07-27,26.8,26.99,26.8,26.98,700,102.7377328722,103.466097396294,102.7377328722,103.427762421342,182.600875798344,0.0,1.0
2010-07-28,26.8,26.8,26.8,26.8,0,102.7377328722,102.7377328722,102.7377328722,102.7377328722,0,0.0,1.0
2010-07-29,26.84,26.8499,26.83,26.84,1245,102.89107277201,102.929024397212,102.852737797057,102.89107277201,324.768700527052,0.0,1.0
2010-07-30,26.8,26.9,26.73,26.77,2939,102.7377328722,103.121082621723,102.469388047534,102.622727947343,766.662819959046,0.0,1.0
2010-08-02,27.565,27.73,27.32,27.32,8800,105.670358456052,106.302885542765,104.731151569721,104.731151569721,2295.55386717918,0.0,1.0
2010-08-03,27.51,27.52,27.321,27.34,2381,105.459516093815,105.497851068767,104.734985067216,104.807821519625,621.103836108362,0.0,1.0
2010-08-04,27.6211,27.6211,27.58,27.58,226,105.885417665535,105.885417665535,105.727860918481,105.727860918481,58.9539970434649,0.0,1.0
2010-08-05,27.435,27.435,27.435,27.435,400,105.172003781672,105.172003781672,105.172003781672,105.172003781672,104.343357599053,0.0,1.0
2010-08-06,27.1,27.265,27.1,27.11,1600,103.88778212077,104.520309207483,103.88778212077,103.926117095722,417.373430396212,0.0,1.0
2010-08-09,27.0801,27.0801,27.0801,27.0801,220,103.811495520615,103.811495520615,103.811495520615,103.811495520615,57.3888466794791,0.0,1.0
2010-08-10,26.804,26.94,26.75,26.94,1408,102.753066862181,103.274422521533,102.546057997439,103.274422521533,367.288618748668,0.0,1.0
2010-08-11,25.4001,26.1,25.2101,26.1,6137,97.3712197286259,100.054284625538,96.642855204532,100.054284625538,1600.88796396347,0.0,1.0
2010-08-12,25.48,25.4804,25.27,25.345,2900,97.6775161784949,97.679049577493,96.8724817044963,97.1599940166387,756.489342593136,0.0,1.0
2010-08-13,25.47,25.7,25.47,25.7,1450,97.6391812035426,98.5208856274458,97.6391812035426,98.5208856274458,378.244671296568,0.0,1.0
2010-08-16,25.47,25.47,25.47,25.47,0,97.6391812035426,97.6391812035426,97.6391812035426,97.6391812035426,0,0.0,1.0
2010-08-17,26.355,26.355,26.355,26.355,210,101.031826486822,101.031826486822,101.031826486822,101.031826486822,54.7802627395031,0.0,1.0
2010-08-18,26.2599,26.26,26.24,26.24,1230,100.667260875026,100.667644224775,100.590974274871,100.590974274871,320.855824617088,0.0,1.0
2010-08-19,25.795,26.13,25.795,26.095,630,98.8850678894928,100.169289550395,98.8850678894928,100.035117138062,164.340788218509,0.0,1.0
2010-08-20,25.36,25.41,25.14,25.41,1400,97.2174964790672,97.4091713538287,96.3741270301163,97.4091713538287,365.201751596686,0.0,1.0
2010-08-23,25.495,25.495,25.495,25.495,200,97.7350186409234,97.7350186409234,97.7350186409234,97.7350186409234,52.1716787995266,0.0,1.0
2010-08-24,24.88,25.06,24.72,25.06,2700,95.3774176813561,96.0674472304977,94.7640580821191,96.0674472304977,704.317663793609,0.0,1.0
2010-08-25,24.39,24.45,24.09,24.45,5474,93.4990039086927,93.7290137584066,92.3489546601233,93.7290137584066,1427.93884874304,0.0,1.0
2010-08-26,24.76,25.0699,24.51,24.51,2003,94.9173979819284,96.1053988557005,93.9590236081205,93.9590236081205,522.499363177259,0.0,1.0
2010-08-27,24.76,24.76,24.76,24.76,0,94.9173979819284,94.9173979819284,94.9173979819284,94.9173979819284,0,0.0,1.0
2010-08-30,24.93,25.39,24.9,25.39,1910,95.5690925561177,97.3325014039241,95.4540876312607,97.3325014039241,498.239532535479,0.0,1.0
2010-08-31,24.8896,24.8896,24.8101,24.8101,369,95.4142192573103,95.4142192573103,95.1094562064394,95.1094562064394,96.2567473851266,0.0,1.0
2010-09-01,26.12,26.12,25.87,25.87,1100,100.130954575443,100.130954575443,99.1725802016352,99.1725802016352,286.944233397396,0.0,1.0
2010-09-02,26.36,26.46,26.13,26.13,1804,101.050993974299,101.434343723822,100.169289550395,100.169289550395,470.588542771728,0.0,1.0
2010-09-03,26.895,27.0,26.7399,27.0,1750,103.101915134247,103.504432371247,102.507339672737,103.504432371247,456.502189495859,0.0,1.0
2010-09-07,26.68,26.71,26.675,26.71,440,102.277713172773,102.392718097629,102.258545685296,102.392718097629,114.777693358958,0.0,1.0
2010-09-08,27.0,27.06,26.9,26.91,2850,103.504432371247,103.73444222096,103.121082621723,103.159417596676,743.446422893251,0.0,1.0
2010-09-09,26.92,27.3,26.92,27.07,1131,103.197752571628,104.654481619816,103.197752571628,103.772777195913,295.030843611323,0.0,1.0
2010-09-10,27.07,27.245,26.97,26.97,900,103.772777195913,104.443639257578,103.38942744639,103.38942744639,234.772554597869,0.0,1.0
2010-09-13,27.93,27.94,27.41,27.41,3333,107.069585041812,107.107920016764,105.076166344291,105.076166344291,869.441027194109,0.0,1.0
2010-09-14,28.19,28.2,28.04,28.04,2800,108.066294390572,108.104629365524,107.491269766287,107.491269766287,730.403503193372,0.0,1.0
2010-09-15,28.37,28.37,27.972,28.12,2768,108.756323939714,108.756323939714,107.230591936611,107.797949565906,722.056034585445,0.0,1.0
2010-09-16,28.3,28.3199,28.3,28.305,400,108.487979115047,108.564265715202,108.487979115047,108.507146602524,104.343357599054,0.0,1.0
2010-09-17,28.4,28.46,28.252,28.252,600,108.87132886457,109.101338714284,108.303971235276,108.303971235276,156.51503639858,0.0,1.0
2010-09-20,28.79,28.85,28.44,28.44,3396,110.366392887711,110.596402737425,109.02466876438,109.02466876438,885.875106015959,0.0,1.0
2010-09-21,28.6368,29.08,27.73,29.08,1750,109.779101071441,111.478107161328,106.302885542765,111.478107161328,456.502189495859,0.0,1.0
2010-09-22,28.6,28.75,28.43,28.75,2098,109.638028363617,110.213052987901,108.986333789427,110.213052987901,547.280910607033,0.0,1.0
2010-09-23,28.6901,28.6901,28.32,28.59,1200,109.983426487937,109.983426487937,108.564649064952,109.599693388664,313.03007279716,0.0,1.0
2010-09-24,29.07,29.0768,28.96,29.01,2400,111.439772186375,111.465839969343,111.0180874619,111.209762336662,626.060145594322,0.0,1.0
2010-09-27,29.1261,29.19,28.98,29.08,3145,111.654831395858,111.899791885803,111.094757411805,111.478107161328,820.399649122556,0.0,1.0
2010-09-28,28.92,29.2,28.72,29.2,1150,110.864747562091,111.938126860756,110.098048063045,111.938126860756,299.987153097277,0.0,1.0
2010-09-29,29.2,29.25,29.125,29.125,3666,111.938126860756,112.129801735517,111.650614548613,111.650614548613,956.306872395319,0.0,1.0
2010-09-30,29.45,29.6,29.25,29.25,7559,112.896501234563,113.471525858848,112.129801735517,112.129801735517,1971.82860022811,0.0,1.0
2010-10-01,29.962,29.979,29.672,29.672,3987,114.859251952122,114.924421409541,113.747537678505,113.747537678505,1040.04241686856,0.0,1.0
2010-10-04,29.68,29.69,29.53,29.53,2010,113.778205658467,113.816540633419,113.203181034182,113.203181034182,524.325371935241,0.0,1.0
2010-10-05,30.3199,30.39,29.9016,29.99,10657,116.231260705665,116.499988880081,114.62770870341,114.966589881988,2779.96790483278,0.0,1.0
2010-10-06,30.9245,30.95,30.11,30.33,10734,118.548993291282,118.64674747741,115.426609581416,116.269979030367,2800.05400117059,0.0,1.0
2010-10-07,30.92,31.5099,30.83,31.03,9689,118.531742552553,120.79312272499,118.186727777983,118.953427277029,2527.45697944308,0.0,1.0
2010-10-08,31.77,31.78,31.24,31.46,8782,121.7902154235,121.828550398452,119.758461751028,120.601831199978,2290.85841608722,0.0,1.0
2010-10-11,31.7,32.11,31.7,31.78,5286,121.521870598834,123.093604571879,121.521870598834,121.828550398452,1378.89747067149,0.0,1.0
2010-10-12,31.34,31.34,31.08,31.25,1400,120.141811500551,120.141811500551,119.145102151791,119.79679672598,365.201751596685,0.0,1.0
2010-10-13,31.93,32.16,31.39,31.39,2910,122.403575022737,123.28527944664,120.333486375312,120.333486375312,759.097926533113,0.0,1.0
2010-10-14,32.19,32.21,32.055,32.2,4101,123.400284371497,123.476954321402,122.882762209641,123.43861934645,1069.7802737843,0.0,1.0
2010-10-15,31.84,31.99,31.68,31.99,3925,122.058560248166,122.633584872451,121.445200648929,122.633584872451,1023.86919644071,0.0,1.0
2010-10-18,31.64,31.66,31.265,31.66,5138,121.29186074912,121.368530699025,119.854299188408,121.368530699025,1340.29042835984,0.0,1.0
2010-10-19,30.2683,31.54,28.9,30.25,9949,116.033452234911,120.908510999597,110.788077612186,115.963299230748,2595.28016188246,0.0,1.0
2010-10-20,31.49,31.59,30.5603,30.65,125022,120.716836124835,121.100185874359,117.152833503519,117.496698228841,32613.0381343722,0.0,1.0
2010-10-21,31.03,31.5,30.807,31.49,62936,118.953427277029,120.755171099788,118.098557335592,120.716836124835,16417.383884635,0.0,1.0
2010-10-22,31.1,32.65,30.58,31.05,71341,119.221772101695,125.163693219304,117.228353404175,119.030097226934,18609.8986861852,0.0,1.0
2010-10-25,31.66,32.28,31.551,31.74,92526,121.368530699025,123.745299146068,120.950679472044,121.675210498643,24136.1837630249,0.0,1.0
2010-10-26,31.59,31.67,31.34,31.6,20553,121.100185874359,121.406865673977,120.141811500551,121.138520849311,5361.42257183333,0.0,1.0
2010-10-27,30.987,31.13,30.64,31.13,76159,118.788586884734,119.336777026552,117.458363253889,119.336777026552,19866.7144284657,0.0,1.0
2010-10-28,31.38,31.41,31.04,31.31,42277,120.29515140036,120.410156325217,118.991762251981,120.026806575694,11028.3103230379,0.0,1.0
2010-10-29,31.76,31.83,31.44,31.58,36066,121.751880448548,122.020225273214,120.525161250074,121.061850899406,9408.11883791862,0.0,1.0
2010-11-01,31.86,32.275,31.71,32.26,11590,122.135230198071,123.726131658592,121.560205573786,123.668629196164,3023.34878643257,0.0,1.0
2010-11-02,32.64,32.7399,32.135,32.3,88850,125.125358244351,125.508324644125,123.18944200926,123.821969095973,23177.2683066898,0.0,1.0
2010-11-03,32.61,32.62,32.0,32.62,27582,125.010353319494,125.048688294447,122.671919847403,125.048688294447,7194.99622324274,0.0,1.0
2010-11-04,34.05,34.22,33.455,33.74,10212,130.530589712628,131.182284286817,128.249658702965,129.342205489106,2663.88591950382,0.0,1.0
2010-11-05,34.3,34.35,33.8829,34.01,11066,131.488964086435,131.680638961197,129.890012281174,130.377249812818,2886.65898797782,0.0,1.0
2010-11-08,34.41,34.41,33.89,34.12,8479,131.910648810911,131.910648810911,129.917230113391,130.798934537294,2211.81832270593,0.0,1.0
2010-11-09,33.65,35.68,33.62,34.95,77678,128.997190714535,136.779190629855,128.882185789678,133.980737458336,20262.9583289481,0.0,1.0
2010-11-10,34.37,34.38,33.225,33.99,27645,131.757308911102,131.795643886054,127.367954279062,130.300579862914,7211.43030206455,0.0,1.0
2010-11-11,34.32,34.32,33.73,34.24,14471,131.56563403634,131.56563403634,129.303870514154,131.258954236722,3774.88181953975,0.0,1.0
2010-11-12,33.04,33.99,32.94,33.99,22172,126.658757242444,130.300579862914,126.275407492921,130.300579862914,5783.75231171552,0.0,1.0
2010-11-15,32.9,33.5999,32.9,33.12,6603,126.122067593112,128.805132490024,126.122067593112,126.965437042062,1722.44797556636,0.0,1.0
2010-11-16,31.25,32.33,31.064,32.33,15424,119.79679672598,123.93697402083,119.083766191867,123.93697402083,4023.47986901949,0.0,1.0
2010-11-17,31.55,31.73,31.4046,31.61,6854,120.946845974549,121.636875523691,120.389455438743,121.176855824263,1787.92343245978,0.0,1.0
2010-11-18,32.45,32.46,31.95,32.06,11225,124.396993720257,124.43532869521,122.480244972642,122.901929697117,2928.13547262344,0.0,1.0
2010-11-19,32.445,32.445,32.0,32.37,4288,124.377826232781,124.377826232781,122.671919847403,124.090313920639,1118.56079346185,0.0,1.0
2010-11-22,32.15,32.38,31.695,32.38,6263,123.246944471688,124.128648895591,121.502703111358,124.128648895591,1633.75612160718,0.0,1.0
2010-11-23,31.1999,31.56,30.88,31.5,9864,119.604738501469,120.985180949502,118.378402652744,120.755171099788,2573.10719839265,0.0,1.0
2010-11-24,31.75,31.79,31.44,31.79,4406,121.713545473596,121.866885373405,120.525161250074,121.866885373405,1149.34208395357,0.0,1.0
2010-11-26,31.095,31.21,30.63,30.75,10514,119.202604614219,119.643456826171,117.420028278936,117.880047978364,2742.66515449111,0.0,1.0
2010-11-29,30.81,31.05,30.3,31.05,21380,118.110057828078,119.030097226934,116.15497410551,119.030097226934,5577.1524636694,0.0,1.0
2010-11-30,30.64,30.77,30.16,30.23,9099,117.458363253889,117.956717928269,115.618284456178,115.886629280844,2373.55052698446,0.0,1.0
2010-12-01,31.71,31.78,31.14,31.25,13549,121.560205573786,121.828550398452,119.375112001504,119.79679672598,3534.37038027394,0.0,1.0
2010-12-02,32.787,33.04,31.94,31.94,91200,125.68888237615,126.658757242444,122.441909997689,122.441909997689,23790.2855325842,0.0,1.0
2010-12-03,33.44,33.44,32.96,33.1,21289,128.192156240536,128.192156240536,126.352077442825,126.888767092158,5553.41434981563,0.0,1.0
2010-12-06,33.43,33.44,33.005,33.37,9384,128.153821265584,128.192156240536,126.524584830111,127.92381141587,2447.89516927379,0.0,1.0
2010-12-07,33.09,33.83,33.09,33.775,12036,126.850432117206,129.687220263677,126.850432117206,129.476377901439,3139.6916301555,0.0,1.0
2010-12-08,32.925,33.19,32.541,32.91,4244,126.217905030492,127.233781866729,124.745841992324,126.160402568064,1107.08302412596,0.0,1.0
2010-12-09,32.7616,33.03,32.52,32.95,6309,125.591511539772,126.620422267492,124.665338544924,126.313742467873,1645.75560773106,0.0,1.0
2010-12-10,33.07,33.14,32.68,33.14,7050,126.773762167301,127.042106991967,125.278698144161,127.042106991967,1839.05167768331,0.0,1.0
2010-12-13,33.415,33.59,33.375,33.59,9713,128.096318803156,128.767180864821,127.942978903346,128.767180864821,2533.717580899,0.0,1.0
2010-12-14,33.25,33.73,33.19,33.4099,3738,127.463791716443,129.303870514154,127.233781866729,128.07676796593,975.088676763149,0.0,1.0
2010-12-15,33.12,33.541,32.99,33.0,5968,126.965437042062,128.579339487555,126.467082367682,126.505417342635,1556.80289537788,0.0,1.0
2010-12-16,33.3384,33.61,33.06,33.35,27270,127.802672895021,128.843850814726,126.735427192349,127.847141465966,7113.60840431545,0.0,1.0
2010-12-17,33.408,33.48,33.09,33.18,4905,128.069484320689,128.345496140346,126.850432117206,127.195446891776,1279.51042255839,0.0,1.0
2010-12-20,33.73,33.8,33.28,33.28,9263,129.303870514154,129.57221533882,127.578796641299,127.578796641299,2416.33130360007,0.0,1.0
2010-12-21,34.13,34.81,33.82,34.81,8175,130.994442909551,133.604352700892,129.80463109291,133.604352700892,2129.95867460311,0.041,1.0
2010-12-22,33.98,34.13,33.6901,34.13,9020,130.418727514402,130.994442909551,129.306061560711,130.994442909551,2350.119540663,0.0,1.0
2010-12-23,34.025,34.96,33.66,34.96,4151,130.591442132946,134.180068096041,129.190534671417,134.180068096041,1081.52397043151,0.0,1.0
2010-12-27,33.861,34.4,33.72,34.4,7140,129.961993300917,132.030730620819,129.420820829477,132.030730620819,1860.2941818552,0.0,1.0
2010-12-28,34.21,34.465,33.84,34.465,12960,131.301491120297,132.28020729205,129.881393145596,132.28020729205,3376.66843093044,0.0,1.0
2010-12-29,34.83,34.86,33.82,33.82,9391,133.681114753579,133.796257832609,129.80463109291,129.80463109291,2446.78188540646,0.0,1.0
2010-12-30,34.72,36.01,34.51,36.01,5832,133.258923463803,138.210075862084,132.452921910595,138.210075862084,1519.5007939187,0.0,1.0
2010-12-31,34.8801,35.27,34.72,35.1899,22538,133.873403695559,135.369879912682,133.258923463803,135.062447891673,5872.17230681405,0.0,1.0
2011-01-03,35.49,40.3,34.97,40.3,31250,136.214262492234,154.675536163343,134.218449122385,154.675536163343,8142.04386316177,0.0,1.0
2011-01-04,34.68,35.77,34.451,35.77,12683,133.10539935843,137.288931229845,132.226473855169,137.288931229845,3304.49735412738,0.0,1.0
2011-01-05,34.58,34.63,33.5,33.65,23987,132.721589094997,132.913494226714,128.576438249925,129.152153645074,6249.70259666117,0.0,1.0
2011-01-06,33.45,35.18,32.61,35.18,38790,128.384533118209,135.024450675593,125.160526905375,135.024450675593,10106.5562064654,0.0,1.0
2011-01-07,33.62,34.0,33.14,33.14,13716,129.037010566044,130.495489567088,127.194721301568,127.194721301568,3573.64075606806,0.0,1.0
2011-01-10,33.84,33.97,33.0,33.66,15231,129.881393145596,130.380346488058,126.657386932762,129.190534671417,3968.36704255414,0.0,1.0
2011-01-11,34.211,34.438,33.53,33.53,13892,131.305329222931,132.176578520923,128.691581328955,128.691581328955,3619.49674710538,0.0,1.0
2011-01-12,35.38,35.38,34.396,34.9,8598,135.792071202458,135.792071202458,132.015378210281,133.949781937982,2240.16938033488,0.0,1.0
2011-01-13,35.38,36.86,35.2,36.86,13556,135.792071202458,141.472463101261,135.10121272828,141.472463101261,3531.95349148867,0.0,1.0
2011-01-14,35.42,35.44,34.53,34.53,4985,135.945595307831,136.022357360518,132.529683963281,132.529683963281,1298.81883705157,0.0,1.0
2011-01-18,35.42,36.39,33.53,36.39,6926,135.945595307831,139.668554863128,128.691581328955,139.668554863128,1804.53746548027,0.0,1.0
2011-01-19,35.16,36.03,34.93,35.49,8659,134.947688622907,138.28683791477,134.064925017012,136.214262492234,2256.06264995576,0.0,1.0
2011-01-20,33.955,35.86,33.6301,35.86,17013,130.322774948544,137.634360466935,129.075775402651,137.634360466935,4432.65895180706,0.0,1.0
2011-01-21,33.99,35.0,33.845,35.0,5504,130.457108540745,134.333592201414,129.900583658768,134.333592201414,1434.04190153095,0.0,1.0
2011-01-24,33.89,34.19,33.51,33.51,2455,130.073298277312,131.22472906761,128.614819276268,128.614819276268,639.638965889989,0.0,1.0
2011-01-25,33.29,33.51,32.76,33.51,19176,127.770436696717,128.614819276268,125.736242300524,128.614819276268,4996.21865983966,0.0,1.0
2011-01-26,33.9,33.9,33.04,33.04,7432,130.111679303656,130.111679303656,126.810911038135,126.810911038135,1936.37343971258,0.0,1.0
2011-01-27,33.61,33.92,33.48,33.92,7269,128.998629539701,130.188441356342,128.499676197239,130.188441356342,1893.90453892233,0.0,1.0
2011-01-28,32.3755,33.37,32.3101,33.33,13497,124.260491837625,128.077484907463,124.009479925341,127.92396080209,3516.58131267503,0.0,1.0
2011-01-31,32.829,32.85,32.04,32.04,13217,126.001071382292,126.081671537613,122.972808403809,122.972808403809,3443.6285996611,0.0,1.0
2011-02-01,33.81,33.9,33.47,33.59,10586,129.766250066566,130.111679303656,128.461295170895,128.921867487015,2758.13364273378,0.0,1.0
2011-02-02,34.14,34.29,33.8105,34.27,7898,131.032823935894,131.608539331043,129.768169117883,131.531777278356,2057.78759780005,0.0,1.0
2011-02-03,34.5,34.53,33.6901,34.299,5751,132.414540884251,132.529683963281,129.306061560711,131.643082254752,1498.39661622539,0.0,1.0
2011-02-04,34.52,34.53,34.17,34.17,3894,132.491302936938,132.529683963281,131.147967014924,131.147967014924,1014.56380170086,0.0,1.0
2011-02-07,34.61,34.82,34.24,34.24,5025,132.836732174027,133.642733727236,131.416634199326,131.416634199326,1309.24065319641,0.0,1.0
2011-02-08,34.9,35.16,34.81,34.93,3426,133.949781937982,134.947688622907,133.604352700892,134.064925017012,892.628552806148,0.0,1.0
2011-02-09,34.4,35.1,34.2764,35.1,21549,132.030730620819,134.717402464847,131.556341135216,134.717402464847,5614.49290263271,0.0,1.0
2011-02-10,34.1,34.89,33.73,34.89,7901,130.879299830521,133.911400911638,129.45920185582,133.911400911638,2058.56923401091,0.0,1.0
2011-02-11,34.57,34.66,34.25,34.25,13625,132.683208068654,133.028637305743,131.45501522567,131.45501522567,3549.93112433853,0.0,1.0
2011-02-14,34.71,34.92,34.67,34.87,8628,133.22054243746,134.026543990668,133.067018332087,133.834638858952,2247.98574244351,0.0,1.0
2011-02-15,34.87,34.9,34.6,34.88,11119,133.834638858952,133.949781937982,132.798351147684,133.873019885295,2897.00434286386,0.0,1.0
2011-02-16,35.31,35.49,34.86,35.49,11169,135.523404018055,136.214262492234,133.796257832609,136.214262492234,2910.03161304493,0.0,1.0
2011-02-17,35.26,35.6,34.85,35.6,22894,135.331498886339,136.63645378201,133.757876806265,136.63645378201,5964.92647050321,0.0,1.0
2011-02-18,34.83,35.75,34.581,35.75,21398,133.681114753579,137.212169177159,132.725427197632,137.212169177159,5575.15054668593,0.0,1.0
2011-02-22,33.56,35.23,33.28,35.23,12250,128.806724407985,135.216355807309,127.732055670373,135.216355807309,3191.6811943594,0.0,1.0
2011-02-23,33.59,34.11,33.0,33.7,14170,128.921867487015,130.917680856864,126.657386932762,129.34405877679,3691.92836931205,0.0,1.0
2011-02-24,33.0,33.74,32.61,33.74,27613,126.657386932762,129.497582882163,125.160526905375,129.497582882163,7194.44023019155,0.0,1.0
2011-02-25,33.5,33.95,32.88,32.88,31602,128.576438249925,130.303584435372,126.196814616643,126.196814616643,8233.75584523642,0.0,1.0
2011-02-28,34.22,34.55,33.8,33.8,9063,131.33987214664,132.606446015968,129.727869040223,129.727869040223,2361.32299301872,0.0,1.0
2011-03-01,33.92,34.72,33.85,34.72,13932,130.188441356342,133.258923463803,129.919774171939,133.258923463803,3629.91856325023,0.0,1.0
2011-03-02,34.547,34.547,33.53,33.53,6192,132.594931708065,132.594931708065,128.691581328955,128.691581328955,1613.29713922232,0.0,1.0
2011-03-03,34.6514,34.859,34.511,34.6,59601,132.995629623088,133.792419729974,132.456760013229,132.798351147684,15528.7666012258,0.0,1.0
2011-03-04,34.65,34.8,34.33,34.7999,26153,132.9902562794,133.565971674549,131.762063436416,133.565587864286,6814.04394090463,0.0,1.0
2011-03-07,33.86,34.4405,33.7588,34.41,7617,129.958155198283,132.186173777509,129.569739211689,132.069111647162,1984.57433938249,0.0,1.0
2011-03-08,33.56,33.74,33.25,33.66,25178,128.806724407985,129.497582882163,127.616912591344,129.190534671417,6560.01217237396,0.0,1.0
2011-03-09,33.57,33.73,33.392,33.54,20468,128.845105434328,129.45920185582,128.161923165418,128.729962355298,5332.84332131824,0.0,1.0
2011-03-10,31.78,32.71,31.78,32.71,15886,121.974901718884,125.544337168808,121.974901718884,125.544337168808,4139.02428192601,0.0,1.0
2011-03-11,32.02,32.06,31.16,31.16,6726,122.896046351123,123.049570456496,119.595278085602,119.595278085602,1752.42838475602,0.0,1.0
2011-03-14,31.41,31.83,31.13,31.83,47203,120.554803744184,122.166806850601,119.480135006572,122.166806850601,12298.5246871303,0.0,1.0
2011-03-15,30.47,30.5,29.29,30.02,49465,116.946987267917,117.062130346947,112.418026159412,115.21984108247,12887.8783901215,0.0,1.0
2011-03-16,29.81,30.72,29.52,30.22,15342,114.413839529262,117.906512926499,113.300789765307,115.987461609335,3997.28758235608,0.0,1.0
2011-03-17,30.37,30.74,30.2945,30.49,56470,116.563177004484,117.983274979185,116.273400255593,117.023749320604,14712.9989424879,0.0,1.0
2011-03-18,31.19,31.33,30.75,30.78,52655,119.710421164632,120.247755533437,118.021656005528,118.136799084558,13719.018227673,0.0,1.0
2011-03-21,31.77,31.98,31.6,31.79,12414,121.936520692541,122.742522245749,121.284043244706,122.013282745227,3234.41064055328,0.0,1.0
2011-03-22,31.92,32.09,31.8016,32.06,16814,122.51223608769,123.164713535525,122.057804735786,123.049570456496,4380.81041648645,0.0,1.0
2011-03-23,32.58,32.61,31.87,32.12,20625,125.045383826345,125.160526905375,122.320330955974,123.279856614555,5373.74894968677,0.0,1.0
2011-03-24,32.85,33.16,32.58,32.92,75783,126.081671537613,127.271483354254,125.045383826345,126.350338722016,19744.9123226236,0.0,1.0
2011-03-25,32.71,33.34,32.67,33.34,12910,125.544337168808,127.962341828433,125.390813063434,127.962341828433,3363.64116074937,0.0,1.0
2011-03-28,32.0,32.7,32.0,32.7,5591,122.819284298436,125.505956142464,122.819284298436,125.505956142464,1456.709351646,0.0,1.0
2011-03-29,32.3,32.3499,31.94,32.06,20036,123.970715088734,124.162236410187,122.588998140376,123.049570456496,5220.28770695388,0.0,1.0
2011-03-30,32.68,32.7155,32.42,32.63,19956,125.429194089778,125.565446733296,124.431287404853,125.237288958061,5199.44407466418,0.0,1.0
2011-03-31,32.81,33.0905,32.8017,32.98,20470,125.92814743224,127.004735221169,125.896291180375,126.580624880076,5333.36441212549,0.0,1.0
2011-04-01,33.41,34.4,33.05,34.08,18015,128.231009012836,132.030730620819,126.849292064478,130.802537777834,4693.72544623548,0.0,1.0
2011-04-04,33.75,33.99,33.6844,33.7,7167,129.535963908507,130.457108540745,129.284184375695,129.34405877679,1867.32890775297,0.0,1.0
2011-04-05,34.18,34.22,33.648,34.09,12829,131.186348041267,131.33987214664,129.144477439805,130.840918804178,3342.53698305607,0.0,1.0
2011-04-06,34.39,34.499,34.234,34.24,10601,131.992349594475,132.410702781617,131.393605583521,131.416634199326,2762.0418237881,0.0,1.0
2011-04-07,34.29,34.51,34.0,34.51,11194,131.608539331043,132.452921910595,130.495489567088,132.452921910595,2916.54524813544,0.0,1.0
2011-04-08,34.28,34.82,33.91,34.82,12407,131.5701583047,133.642733727236,130.150060329999,133.642733727236,3232.58682272792,0.0,1.0
2011-04-11,33.66,34.55,33.66,34.0,7900,129.190534671417,132.606446015968,129.190534671417,130.495489567088,2058.3086886073,0.0,1.0
2011-04-12,32.93,33.1752,32.74,33.11,13850,126.388719748359,127.329822514296,125.659480247837,127.079578222538,3608.5538401533,0.0,1.0
2011-04-13,32.59,33.3,32.51,32.97,7907,125.083764852688,127.80881772306,124.776716641942,126.542243853732,2060.13250643265,0.0,1.0
2011-04-14,32.75,32.82,32.21,32.52,7088,125.697861274181,125.966528458583,123.625285851644,124.815097668286,1846.74582086689,0.0,1.0
2011-04-15,32.45,32.63,32.23,32.63,7811,124.546430483883,125.237288958061,123.702047904331,125.237288958061,2035.120147685,0.0,1.0
2011-04-18,31.1,31.2,30.84,31.09,10871,119.364991927542,119.748802190975,118.367085242618,119.326610901199,2832.38908276582,0.0,1.0
2011-04-19,31.248,31.53,31.01,31.01,3245,119.933031117423,121.015376060303,119.019562690453,119.019562690453,845.469834750715,0.0,1.0
2011-04-20,32.281,32.3,31.92,31.96,7975,123.897791138682,123.970715088734,122.51223608769,122.665760193063,2077.84959387887,0.0,1.0
2011-04-21,32.81,32.85,32.33,32.33,14916,125.92814743224,126.081671537613,124.085858167764,124.085858167764,3886.29524041347,0.0,1.0
2011-04-25,32.81,32.931,32.48,32.92,9769,125.92814743224,126.392557850994,124.661573562913,126.350338722016,2545.26804797527,0.0,1.0
2011-04-26,32.34,32.5,32.18,32.24,6350,124.124239194107,124.738335615599,123.510142772615,123.740428930674,1654.46331299447,0.0,1.0
2011-04-27,32.82,32.82,32.1501,32.62,11636,125.966528458583,125.966528458583,123.395383503848,125.198907931718,3031.70631653602,0.0,1.0
2011-04-28,32.981,32.9918,32.68,32.91,6427,126.58446298271,126.625914491161,125.429194089778,126.311957695673,1674.5253090733,0.0,1.0
2011-04-29,33.15,33.23,32.95,32.95,5765,127.233102327911,127.540150538657,126.465481801046,126.465481801046,1502.04425187608,0.0,1.0
2011-05-02,32.81,33.47,32.81,33.3,8138,125.92814743224,128.461295170895,125.92814743224,127.80881772306,2120.31849466914,0.0,1.0
2011-05-03,32.006,32.34,31.92,32.32,8697,122.842312914242,124.124239194107,122.51223608769,124.04747714142,2265.96337529337,0.0,1.0
2011-05-04,31.7772,32.28,31.52,32.28,8468,121.964155031508,123.893953036047,120.976995033959,123.893953036047,2206.29847786412,0.0,1.0
2011-05-05,30.86,31.191,30.21,30.79,77137,118.443847295304,119.714259267266,115.949080582992,118.175180110901,20097.6907991267,0.0,1.0
2011-05-06,30.77,31.11,30.5636,30.8,42114,118.098418058215,119.403372953886,117.30623367449,118.213561137245,10972.6091281022,0.0,1.0
2011-05-09,31.18,31.18,30.6,30.6,46467,119.672040138289,119.672040138289,117.445940610379,117.445940610379,12106.7632700652,0.0,1.0
2011-05-10,30.86,31.24,30.8468,31.24,719,118.443847295304,119.902326296348,118.393184340531,119.902326296348,187.332145203626,0.0,1.0
2011-05-11,29.9201,31.02,29.86,31.02,14472,114.836414629301,119.057943716796,114.605744660978,119.057943716796,3770.61308120567,0.0,1.0
2011-05-12,30.09,30.09,28.97,29.44,7397,115.488508266873,115.488508266873,111.189833316428,112.993741554561,1927.25435058584,0.0,1.0
2011-05-13,29.68,29.87,28.8798,29.87,16699,113.914886186799,114.644125687321,110.843636458812,114.644125687321,4350.84769507004,0.0,1.0
2011-05-16,29.0,29.454,28.93,29.42,15898,111.304976395458,113.047474991442,111.036309211055,112.916979501875,4142.15082676945,0.0,1.0
2011-05-17,28.69,28.85,28.383,28.65,65304,110.115164578817,110.729261000309,108.936867070078,109.961640473443,17014.6570380772,0.0,1.0
2011-05-18,29.24,29.29,28.81,28.85,266612,112.226121027696,112.418026159412,110.575736894936,110.729261000309,69464.531150249,0.0,1.0
2011-05-19,29.36,29.59,29.16,29.22,76319,112.686693343815,113.56945694971,111.91907281695,112.149358975009,19884.5646589646,0.0,1.0
2011-05-20,29.12,29.448,27.31,29.16,153525,111.765548711577,113.024446375636,104.818582943446,111.91907281695,40000.233090941,0.0,1.0
2011-05-23,28.29,28.58,28.0,28.58,75258,108.579923525086,109.692973289041,107.466873761131,109.692973289041,19608.1259857225,0.0,1.0
2011-05-24,28.88,28.88,28.43,28.43,22136,110.844404079338,110.844404079338,109.117257893892,109.117257893892,5767.43305455838,0.0,1.0
2011-05-25,28.9701,29.17,28.49,28.49,26631,111.190217126691,111.957453843293,109.347544051951,109.347544051951,6938.58464383556,0.0,1.0
2011-05-26,29.39,29.59,29.39,29.4,18259,112.801836422845,113.56945694971,112.801836422845,112.840217449188,4757.29852471905,0.0,1.0
2011-05-27,29.98,29.99,29.703,29.95,7583,115.066316977097,115.10469800344,114.003162547389,114.951173898067,1975.71579565938,0.0,1.0
2011-05-31,30.46,30.59,30.25,30.59,6935,116.908606241574,117.407559584036,116.102604688365,117.407559584036,1806.88237411285,0.0,1.0
2011-06-01,29.87,30.43,29.87,30.43,7408,114.644125687321,116.793463162544,114.644125687321,116.793463162544,1930.12035002568,0.0,1.0
2011-06-02,29.8899,30.14,29.47,30.14,5022,114.720503929744,115.680413398589,113.108884633591,115.680413398589,1308.45901698555,0.0,1.0
2011-06-03,29.7,29.8,29.19,29.19,5976,113.991648239486,114.375458502919,112.03421589598,112.03421589598,1557.01933204015,0.0,1.0
2011-06-06,29.15,29.6,29.15,29.6,8603,111.880691790607,113.607837976053,111.880691790607,113.607837976053,2241.47210735297,0.0,1.0
2011-06-07,29.61,29.89,29.4801,29.55,5333,113.646219002397,114.720887740008,113.147649470198,113.415932844337,1389.48863751173,0.0,1.0
2011-06-08,29.0,29.3591,28.953,29.19,7129,111.304976395458,112.683239051444,111.124585571644,112.03421589598,1857.42818241536,0.0,1.0
2011-06-09,29.29,29.44,28.97,29.23,22614,112.418026159412,112.993741554561,111.189833316428,112.187740001353,5891.97375748929,0.0,1.0
2011-06-10,28.5,28.91,28.43,28.91,20038,109.385925078295,110.959547158368,109.117257893892,110.959547158368,5220.80879776111,0.0,1.0
2011-06-13,28.4701,28.91,28.45,28.91,1109,109.271165809528,110.959547158368,109.194019946578,110.959547158368,288.944852615885,0.0,1.0
2011-06-14,28.65,28.88,28.595,28.88,6270,109.961640473443,110.844404079338,109.750544828556,110.844404079338,1633.61968070478,0.0,1.0
2011-06-15,27.8,28.13,27.62,28.13,5871,106.699253234266,107.965827103594,106.008394760088,107.965827103594,1529.66206465993,0.0,1.0
2011-06-16,27.34,27.627,27.13,27.56,12164,104.933726022476,106.035261478528,104.127724469268,105.778108602028,3169.274289648,0.0,1.0
2011-06-17,27.64,27.81,27.6,27.72,12516,106.085156812774,106.73763426061,105.931632707401,106.39220502352,3260.98627172264,0.0,1.0
2011-06-20,27.575,27.96,27.5,27.96,2974,105.835680141543,107.313349655758,105.547822443968,107.313349655758,774.862030369377,0.0,1.0
2011-06-21,28.33,28.35,27.87,27.87,13168,108.81519921657,108.892018983049,107.048344587568,107.048344587568,3428.2843084957,0.0213,1.0
2011-06-22,28.05,28.34,28.05,28.26,2454,107.739722485873,108.853609099809,107.739722485873,108.546330033896,638.89806295933,0.0,1.0
2011-06-23,27.69,27.73,27.19,27.31,41895,106.356966689263,106.51060622222,104.436472527305,104.897391126175,10907.3489599352,0.0,1.0
2011-06-24,27.31,27.3366,27.31,27.3366,375,104.897391126175,104.999561415591,104.897391126175,104.999561415591,97.6311220903615,0.0,1.0
2011-06-27,27.44,27.52,26.99,27.52,9036,105.396719608284,105.703998674197,103.668274862521,105.703998674197,2352.51951788936,0.0,1.0
2011-06-28,27.67,27.7499,27.44,27.44,5621,106.280146922785,106.587041889866,105.396719608284,105.396719608284,1463.42543271979,0.0,1.0
2011-06-29,27.97,28.068,27.6801,27.73,8960,107.43244341996,107.808860275704,106.318940904857,106.51060622222,2332.73294381238,0.0,1.0
2011-06-30,28.3,28.3425,28.06,28.06,2613,108.699969566853,108.863211570619,107.778132369113,107.778132369113,680.293658725639,0.0,1.0
2011-07-01,28.75,28.75,28.43,28.43,1548,110.428414312615,110.428414312615,109.199298048962,109.199298048962,403.021271989015,0.0,1.0
2011-07-05,28.63,28.63,28.37,28.37,7163,109.967495713745,109.967495713745,108.968838749527,108.968838749527,1864.88460675537,0.0,1.0
2011-07-06,28.53,28.53,28.2465,28.5,1838,109.583396881354,109.583396881354,108.494476691523,109.468167231636,478.522673072225,0.0,1.0
2011-07-07,28.97,29.04,28.85,28.85,8867,111.273431743877,111.542300926551,110.812513145007,110.812513145007,2308.52042553397,0.0,1.0
2011-07-08,28.67,28.95,28.38,28.95,5130,110.121135246702,111.196611977399,109.007248632766,111.196611977399,1335.59375019615,0.0,1.0
2011-07-11,27.4,28.4,27.4,28.4,11878,105.243080075327,109.084068399244,105.243080075327,109.084068399244,3092.43324850485,0.0,1.0
2011-07-12,26.99,27.344,26.78,27.0,11039,103.668274862521,105.027984729188,102.861667314499,103.706684745761,2873.99988468135,0.0,1.0
2011-07-13,27.96,28.1199,27.96,27.98,7247,107.394033536721,108.008207569715,107.394033536721,107.470853303199,1886.7539781036,0.0,1.0
2011-07-14,27.843,28.17,27.843,28.17,6316,106.944637902823,108.200641084744,106.944637902823,108.200641084744,1644.36844566059,0.0,1.0
2011-07-15,28.18,28.18,27.79,27.79,10159,108.239050967983,108.239050967983,106.741065521655,106.741065521655,2644.89218484262,0.0,1.0
2011-07-18,27.38,27.86,27.25,27.86,6600,105.166260308849,107.009934704329,104.66693182674,107.009934704329,1718.30774879037,0.0,1.0
2011-07-19,27.97,28.25,27.78,27.83,2215,107.43244341996,108.507920150657,106.702655638416,106.894705054612,576.674494480404,0.0,1.0
2011-07-20,28.0535,28.0535,27.38,27.9,3013,107.753165945007,107.753165945007,105.166260308849,107.163574237286,784.433522288694,0.0,1.0
2011-07-21,28.1,28.1,28.07,28.09,1308,107.931771902069,107.931771902069,107.816542252352,107.89336201883,340.537353851183,0.0,1.0
2011-07-22,28.19,28.35,27.95,28.1,8310,108.277460851222,108.892018983049,107.355623653482,107.931771902069,2163.50566552241,0.0,1.0
2011-07-25,28.12,28.25,27.9,27.9,3772,108.008591668548,108.507920150657,107.163574237286,107.163574237286,982.038913399582,0.0,1.0
2011-07-26,28.0355,28.1099,27.77,27.77,1780,107.684028155177,107.969797686476,106.664245755177,106.664245755177,463.422392855582,0.0,1.0
2011-07-27,27.46,28.38,27.42,28.38,5236,105.473539374762,109.007248632766,105.319899841806,109.007248632766,1363.19081404036,0.0,1.0
2011-07-28,27.26,27.55,27.15,27.31,9763,104.705341709979,105.819228323915,104.282832994348,104.897391126175,2541.7937199152,0.0,1.0
2011-07-29,27.25,27.25,26.72,27.23,4157,104.66693182674,104.66693182674,102.631208015064,104.590112060261,1082.27353207902,0.0,1.0
2011-08-01,27.44,27.44,27.03,27.26,2428,105.396719608284,105.396719608284,103.821914395478,104.705341709979,632.128971827729,0.0,1.0
2011-08-02,26.14,27.01,26.11,27.01,6695,100.403434787192,103.745094629,100.288205137474,103.745094629,1743.04096638659,0.0,1.0
2011-08-03,26.17,26.44,25.65,26.21,105788,100.518664436909,101.555731284367,98.5213505084725,100.672303969866,27541.8697165206,0.0,1.0
2011-08-04,24.0092,25.65,23.96,25.65,16006,92.2190568665894,98.5213505084725,92.0300802410527,98.5213505084725,4167.15664047555,0.0,1.0
2011-08-05,23.738,24.21,23.2,24.19,2555,91.1773808331431,92.990327322032,89.1109291148757,92.9135075555536,665.193378508998,0.0,1.0
2011-08-08,21.55,23.26,21.14,23.26,18910,82.7732983804126,89.3413884143108,81.1984931676066,89.3413884143108,4923.21204994331,0.0,1.0
2011-08-09,22.61,22.71,21.62,21.97,29926,86.8447460037647,87.2288448361564,83.0421675630868,84.3865134764578,7791.22389246977,0.0,1.0
2011-08-10,22.58,22.61,22.1,22.12,4178,86.7295163540472,86.8447460037647,84.885841958567,84.9626617250453,1087.74087491608,0.0,1.0
2011-08-11,23.3308,23.4307,22.15,22.59,8831,89.6133303876441,89.9970451212034,85.0778913747628,86.7679262372863,2299.14783781329,0.0,1.0
2011-08-12,23.4125,23.86,23.202,23.86,14596,89.9271391337081,91.645981408661,89.1186110915236,91.645981408661,3800.06362141579,0.0,1.0
2011-08-15,24.17,24.17,23.69,23.88,3525,92.8366877890753,92.8366877890753,90.9930133935951,91.7228011751393,917.7325476494,0.0,1.0
2011-08-16,23.71,23.914,23.57,23.81,4120,91.0698331600734,91.8533947781525,90.5320947947251,91.4539319924651,1072.64059469944,0.0,1.0
2011-08-17,23.97,24.37,23.97,24.37,1825,92.0684901242919,93.6048854538587,92.0684901242919,93.6048854538587,475.138127506427,0.0,1.0
2011-08-18,22.728,23.49,22.728,23.49,4345,87.2979826259869,90.2248157288117,87.2979826259869,90.2248157288117,1131.21926795366,0.0,1.0
2011-08-19,22.59,22.95,22.38,22.49,16657,86.7679262372863,88.1506820338965,85.9613186892637,86.3838274048946,4336.64426842441,0.0,1.0
2011-08-22,22.46,23.01,21.943,22.64,4473,86.2685977551771,88.3811413333315,84.282806791712,86.9599756534822,1164.54402429383,0.0,1.0
2011-08-23,23.26,23.26,22.51,22.51,14133,89.3413884143108,89.3413884143108,86.460647171373,86.460647171373,3679.52172934155,0.0,1.0
2011-08-24,23.105,23.44,23.01,23.438,4741,88.7460352241036,90.0327663126158,88.3811413333315,90.025084335968,1234.31773288108,0.0,1.0
2011-08-25,23.0,23.31,23.0,23.19,2051,88.3427314500923,89.5334378305066,88.3427314500923,89.0725192316366,533.977150419552,0.0,1.0
2011-08-26,23.33,23.35,22.8501,22.99,3450,89.610257596985,89.6870773634633,87.7669673003372,88.3043215668532,898.206323231327,0.0,1.0
2011-08-29,23.82,23.86,23.68,23.68,7620,91.4923418757043,91.645981408661,90.9546035103559,90.9546035103559,1983.86440087615,0.0,1.0
2011-08-30,24.22,24.35,24.02,24.02,6758,93.0287372052711,93.5280656873804,92.2605395404877,92.2605395404877,1759.44299489777,0.0,1.0
2011-08-31,24.474,24.78,24.41,24.78,3885,94.0043482395461,95.1796906666647,93.7585249868154,95.1796906666647,1011.45842485615,0.0,1.0
2011-09-01,24.33,24.5105,24.28,24.28,3814,93.451245920902,94.1445443133691,93.2591965047062,93.2591965047062,992.973599073705,0.0,1.0
2011-09-02,23.84,23.95,23.47,23.54,10885,91.5691616421827,91.9916703578135,90.1479959623333,90.4168651450075,2833.90603720956,0.0,1.0
2011-09-06,22.91,23.03,22.7,22.9,7215,87.9970425009398,88.4579610998099,87.1904349529172,87.9586326177006,1878.42278901856,0.0,1.0
2011-09-07,23.7699,23.77,23.38,23.38,2477,91.2999083606761,91.3002924595085,89.8023070131808,89.8023070131808,644.886105114202,0.0,1.0
2011-09-08,23.37,23.82,23.37,23.65,14497,89.7638971299417,91.4923418757043,89.7638971299417,90.8393738606384,3774.28900518393,0.0,1.0
2011-09-09,22.6,23.25,22.5724,23.04,1950,86.8063361205255,89.3029785310716,86.7003248427854,88.496370983049,507.681834869881,0.0,1.0
2011-09-12,22.3299,22.3299,22.0,22.22,5911,85.7688851742355,85.7688851742355,84.5017431261753,85.346760557437,1538.92683380301,0.0,1.0
2011-09-13,22.49,22.49,22.43,22.43,2000,86.3838274048946,86.3838274048946,86.1533681054596,86.1533681054596,520.699317815262,0.0,1.0
2011-09-14,22.74,22.75,22.4,22.4,3400,87.3440744858739,87.3824843691131,86.0381384557421,86.0381384557421,885.188840285946,0.0,1.0
2011-09-15,22.986,22.986,22.634,22.82,3845,88.2889576135575,88.2889576135575,86.9369297235387,87.6513535517873,1001.04443849984,0.0,1.0
2011-09-16,22.9,23.02,22.52,23.02,2449,87.9586326177006,88.4195512165707,86.4990570546121,88.4195512165707,637.596314664789,0.0,1.0
2011-09-19,21.86,22.16,21.6,22.16,5665,83.9640047608269,85.116301258002,82.9653477966085,85.116301258002,1474.88081771173,0.0,1.0
2011-09-20,21.85,21.85,21.85,21.85,100,83.9255948775877,83.9255948775877,83.9255948775877,83.9255948775877,26.0349658907631,0.0,1.0
2011-09-21,20.99,21.79,20.87,21.79,43493,80.622344919019,83.6951355781527,80.161426320149,83.6951355781527,11323.3877148696,0.0,1.0
2011-09-22,19.08,20.27,19.08,20.27,13362,73.2860572203375,77.8568333257988,73.2860572203375,77.8568333257988,3478.79214232377,0.0,1.0
2011-09-23,19.28,19.473,18.922,19.19,3947,74.0542548851209,74.7955656316369,72.6791810651586,73.7085659359684,1027.60010370842,0.0,1.0
2011-09-26,19.11,19.11,18.6801,18.87,8722,73.401286870055,73.401286870055,71.750045989603,72.4794496723149,2270.76972499236,0.0,1.0
2011-09-27,19.94,20.3712,19.85,19.85,1777,76.5893071789061,78.2455413441792,76.2436182297536,76.2436182297536,462.641343878861,0.0,1.0
2011-09-28,19.46,20.2,19.46,20.2,6600,74.7456327834259,77.5879641431246,74.7456327834259,77.5879641431246,1718.30774879037,0.0,1.0
2011-09-29,19.4,20.0,19.25,20.0,5821,74.5151734839909,76.8197664783412,73.9390252354034,76.8197664783412,1515.49536450132,0.0,1.0
2011-09-30,19.031,19.32,19.031,19.06,971,73.0978487924655,74.2078944180776,73.0978487924655,73.2092374538591,252.79951879931,0.0,1.0
2011-10-03,18.12,18.67,18.05,18.65,10783,69.5987084293771,71.7112520075315,69.3298392467029,71.6344322410531,2807.35037200099,0.0,1.0
2011-10-04,18.08,18.08,17.32,17.83,5050,69.4450688964204,69.4450688964204,66.5259177702434,68.4848218154411,1314.76577748354,0.0,1.0
2011-10-05,18.65,18.65,18.08,18.08,7200,71.6344322410531,71.6344322410531,69.4450688964204,69.4450688964204,1874.51754413494,0.0,1.0
2011-10-06,19.14,19.14,18.823,18.823,1671,73.5165165197725,73.5165165197725,72.2989232210908,72.2989232210908,435.044280034652,0.0,1.0
2011-10-07,19.1864,19.648,18.91,19.4095,4850,73.6947383780022,75.4677385883223,72.6330892052716,74.5516628730681,1262.69584570201,0.0,1.0
2011-10-10,20.1899,20.19,19.998,19.998,2133,77.549170161053,77.5495542598854,76.8120845016933,76.8120845016933,555.325822449977,0.0,1.0
2011-10-11,20.08,20.08,19.69,19.69,4537,77.1270455442545,77.1270455442545,75.6290600979269,75.6290600979269,1181.20640246392,0.0,1.0
2011-10-12,20.42,20.6799,20.42,20.44,2425,78.4329815743863,79.4312544397724,78.4329815743863,78.5098013408647,631.347922851006,0.0,1.0
2011-10-13,20.34,20.34,19.94,20.06,615,78.125702508473,78.125702508473,76.5893071789061,77.0502257777762,160.115040228193,0.0,1.0
2011-10-14,20.677,20.677,20.3617,20.63,3005,79.420115573633,79.420115573633,78.209051955102,79.2395891224089,782.350725017432,0.0,1.0
2011-10-17,20.1,20.19,19.98,20.18,3100,77.2038653107329,77.5495542598854,76.7429467118628,77.5111443766462,807.083942613657,0.0,1.0
2011-10-18,20.37,20.37,19.56,19.56,6464,78.2409321581905,78.2409321581905,75.1297316158176,75.1297316158176,1682.90019517893,0.0,1.0
2011-10-19,19.71,20.2699,19.71,20.2699,8915,75.7058798644052,77.8564492269664,75.7058798644052,77.8564492269664,2321.01720916153,0.0,1.0
2011-10-20,19.46,19.5,19.2855,19.5,14918,74.7456327834259,74.8992723163826,74.0753803209024,74.8992723163826,3883.89621158404,0.0,1.0
2011-10-21,19.76,19.89,19.68,19.76,10275,75.8979292806011,76.3972577627103,75.5906502146877,75.8979292806011,2675.09274527591,0.0,1.0
2011-10-24,20.36,20.468,19.99,20.06,8200,78.2025222749513,78.6173490139343,76.781356595102,77.0502257777762,2134.86720304258,0.0,1.0
2011-10-25,20.0,20.0,19.75,19.753,1440,76.8197664783412,76.8197664783412,75.8595193973619,75.8710423623336,374.903508826989,0.0,1.0
2011-10-26,20.34,20.41,19.76,20.41,13386,78.125702508473,78.3945716911471,75.8979292806011,78.3945716911471,3485.04053413755,0.0,1.0
2011-10-27,21.74,21.8199,21.36,21.55,14400,83.5030861619568,83.8099811290378,82.0435105988684,82.7732983804126,3749.03508826989,0.0,1.0
2011-10-28,21.97,21.97,21.703,21.76,2459,84.3865134764578,84.3865134764578,83.3609695939719,83.5799059284352,640.199811253865,0.0,1.0
2011-10-31,21.0,21.85,21.0,21.85,3170,80.6607548022582,83.9255948775877,80.6607548022582,83.9255948775877,825.308418737191,0.0,1.0
2011-11-01,20.129,20.32,19.88,20.29,3750,77.3152539721265,78.0488827419946,76.3588478794711,77.9336530922771,976.311220903616,0.0,1.0
2011-11-02,20.9653,20.9653,20.44,20.81,28076,80.5274725074183,80.5274725074183,78.5098013408647,79.930967020714,7309.57702349065,0.0,1.0
2011-11-03,21.42,21.42,21.04,21.39,8240,82.2739698983034,82.2739698983034,80.8143943352149,82.1587402485859,2145.28118939888,0.0,1.0
2011-11-04,21.3,21.3,20.74,21.18,8610,81.8130512994333,81.8130512994333,79.6620978380398,81.3521327005633,2241.61056319471,0.0,1.0
2011-11-07,21.42,21.44,21.0599,21.27,17612,82.2739698983034,82.3507896647817,80.8908300028608,81.6978216497158,4585.2781926812,0.0,1.0
2011-11-08,21.5401,21.58,21.212,21.48,15512,82.7352725960058,82.8885280301301,81.4750443269286,82.5044291977384,4038.54390897518,0.0,1.0
2011-11-09,20.2627,20.82,20.2627,20.82,14748,77.8287941110342,79.9693769039531,77.8287941110342,79.9693769039531,3839.63676956974,0.0,1.0
2011-11-10,20.46,20.594,20.16,20.5,5550,78.586621107343,79.1013135427479,77.4343246101679,78.7402606402997,1444.94060693735,0.0,1.0
2011-11-11,20.944,21.09,20.82,20.82,6422,80.4456594561189,81.0064437514108,79.9693769039531,79.9693769039531,1671.96550950481,0.0,1.0
2011-11-14,20.49,21.02,20.49,21.02,9855,78.7018507570605,80.7375745687366,78.7018507570605,80.7375745687366,2565.74588853471,0.0,1.0
2011-11-15,20.5368,20.58,20.3,20.58,3478,78.8816090106198,79.047539706213,77.9720629755163,79.047539706213,905.496113680742,0.0,1.0
2011-11-16,20.108,20.41,20.108,20.41,5978,77.2345932173242,78.3945716911471,77.2345932173242,78.3945716911471,1556.37026094982,0.0,1.0
2011-11-17,19.2396,20.07,19.2396,20.01,7355,73.8990789568346,77.0886356610154,73.8990789568346,76.8581763615803,1914.87174126563,0.0,1.0
2011-11-18,19.28,19.58,19.15,19.58,2526,74.0542548851209,75.206551382296,73.5549264030116,75.206551382296,657.643238400676,0.0,1.0
2011-11-21,18.71,19.0,18.4201,19.0,6010,71.8648915404882,72.9787781544241,70.7513890253846,72.9787781544241,1564.70145003486,0.0,1.0
2011-11-22,18.56,18.74,18.4,18.74,9210,71.2887432919006,71.9801211902057,70.6741851600739,71.9801211902057,2397.82035853928,0.0,1.0
2011-11-23,17.87,18.14,17.8,18.14,5851,68.6384613483978,69.6755281958554,68.3695921657236,69.6755281958554,1523.30585426855,0.0,1.0
2011-11-25,17.97,18.06,17.76,17.76,2043,69.0225601807895,69.3682491299421,68.215952632767,68.215952632767,531.894353148291,0.0,1.0
2011-11-28,18.39,18.799,18.39,18.78,5021,70.6357752768347,72.2067395013168,70.6357752768347,72.1337607231624,1307.21563737522,0.0,1.0
2011-11-29,18.48,18.75,18.48,18.75,4856,70.9814642259872,72.0185310734448,70.9814642259872,72.0185310734448,1264.25794365546,0.0,1.0
2011-11-30,19.88,19.95,19.643,19.68,13914,76.3588478794711,76.6277170621453,75.4485336467028,75.5906502146877,3622.50515404078,0.0,1.0
2011-12-01,19.7412,19.91,19.51,19.89,5502,75.8257187001114,76.4740775291886,74.9376821996218,76.3972577627103,1432.44382330979,0.0,1.0
2011-12-02,19.728,20.01,19.69,19.9899,7333,75.7750176542357,76.8581763615803,75.6290600979269,76.7809724962696,1909.14404876966,0.0,1.0
2011-12-05,19.98,20.33,19.98,20.01,7339,76.7429467118628,78.0872926252338,76.7429467118628,76.8581763615803,1910.70614672311,0.0,1.0
2011-12-06,19.9,20.0,19.67,19.97,7451,76.4356676459495,76.8197664783412,75.5522403314485,76.7045368286236,1939.86530852076,0.0,1.0
2011-12-07,19.71,19.814,19.55,19.65,4650,75.7058798644052,76.1053426500926,75.0913217325785,75.4754205649702,1210.62591392049,0.0,1.0
2011-12-08,19.1,19.68,19.0144,19.68,4925,73.3628769868158,75.5906502146877,73.0340883862885,75.5906502146877,1282.22207012008,0.0,1.0
2011-12-09,19.42,19.4787,19.27,19.27,3250,74.5919932504693,74.8174592650832,74.0158450018817,74.0158450018817,846.136391449801,0.0,1.0
2011-12-12,18.37,18.9,18.3415,18.9,3151,70.5589555103564,72.5946793220324,70.4494873431247,72.5946793220324,820.361775217945,0.0,1.0
2011-12-13,18.08,18.72,18.0699,18.48,4578,69.4450688964204,71.9033014237273,69.4062749143488,70.9814642259872,1191.88073847914,0.0,1.0
2011-12-14,17.734,18.08,17.54,18.08,4985,68.1160869363451,69.4450688964204,67.3709352015052,69.4450688964204,1297.84304965454,0.0,1.0
2011-12-15,17.768,18.01,17.7,18.01,3419,68.2466805393583,69.1761997137462,67.9854933333319,69.1761997137462,890.135483805191,0.0,1.0
2011-12-16,17.86,18.097,17.86,18.097,2300,68.6000514651587,69.510365697927,68.6000514651587,69.510365697927,598.804215487551,0.0,1.0
2011-12-19,17.5,17.768,17.41,17.75,9420,67.2172956685485,68.2466805393583,66.871606719396,68.1775427495278,2452.49378690989,0.0,1.0
2011-12-20,18.116,18.116,17.91,17.91,3581,69.5833444760814,69.5833444760814,68.7921008813545,68.7921008813545,932.312128548228,0.0,1.0
2011-12-21,17.95,17.95,17.76,17.9299,2557,69.8668094143865,69.8668094143865,69.1272721559612,69.7885741570478,656.937827628192,0.2398,1.0
2011-12-22,17.85,17.94,17.846,17.9346,4045,69.4775792783732,69.8278864007852,69.4620100729327,69.8068679734404,1039.23093967776,0.0,1.0
2011-12-23,17.93,18.06,17.83,17.83,2633,69.7889633871838,70.2949625640011,69.3997332511705,69.3997332511705,676.46355109309,0.0,1.0
2011-12-27,17.82,18.0,17.82,18.0,7891,69.3608102375692,70.0614244823931,69.3608102375692,70.0614244823931,2027.33531396718,0.0,1.0
2011-12-28,17.5086,17.83,17.472,17.83,26228,68.1487475940238,69.3997332511705,68.0062893642429,69.3997332511705,6738.42993470169,0.0,1.0
2011-12-29,17.6888,17.78,17.36,17.36,12552,68.8501402991198,69.2051181831639,67.5703516119081,67.5703516119081,3224.82738067621,0.0,1.0
2011-12-30,17.84,18.0,17.8,17.83,8164,69.4386562647719,70.0614244823931,69.2829642103665,69.3997332511705,2097.4737679924,0.0,1.0
2012-01-03,18.67,19.02,18.164,19.02,5307,72.6692663936822,74.0315718697288,70.6997619054549,74.0315718697288,1363.46071616066,0.0,1.0
2012-01-04,18.688,18.688,18.24,18.61,14404,72.7393278181646,72.7393278181646,70.995576808825,72.4357283120742,3700.63843142608,0.0,1.0
2012-01-05,18.25,18.88,18.25,18.88,2300,71.0344998224264,73.4866496793101,71.0344998224264,73.4866496793101,590.910052227158,0.0,1.0
2012-01-06,18.59,18.6499,18.46,18.6499,5539,72.3578822848716,72.5910311363435,71.8518831080543,72.5910311363435,1423.0655562114,0.0,1.0
2012-01-09,18.6299,18.63,18.45,18.48,13292,72.5131851091409,72.5135743392769,71.812960094453,71.929729135257,3414.94626704495,0.0,1.0
2012-01-10,19.09,19.209,18.93,18.95,19675,74.3040329649381,74.7672168267939,73.6812647473168,73.7591107745194,5054.85012068231,0.0,1.0
2012-01-11,19.124,19.14,18.92,19.02,21800,74.4363712111826,74.4986480329447,73.6423417337155,74.0315718697288,5600.79962545741,0.0,1.0
2012-01-12,19.47,19.5,19.267,19.5,14844,75.7831074817886,75.8998765225926,74.9929703056816,75.8998765225926,3813.68209359127,0.0,1.0
2012-01-13,19.04,19.16,18.79,19.16,28949,74.1094178969314,74.5764940601474,73.1363425568982,74.5764940601474,7437.50221822782,0.0,1.0
2012-01-17,19.32,19.62,19.23,19.39,18652,75.1992622777686,76.3669526858085,74.8489551553567,75.4717233729779,4792.02360614824,0.0,1.0
2012-01-18,20.0,20.0,19.31,19.46,53017,77.846027202659,77.846027202659,75.1603392641673,75.7441844681873,13620.990538664,0.0,1.0
2012-01-19,19.7,19.83,19.61,19.8,21100,76.6783367946192,77.1843359714364,76.3280296722072,77.0675669306325,5420.95743564914,0.0,1.0
2012-01-20,19.87,19.87,19.7,19.76,10969,77.3400280258418,77.3400280258418,76.6783367946192,76.9118748762271,2818.12711429552,0.0,1.0
2012-01-23,20.06,20.112,19.93,19.93,14804,78.079565284267,78.2819649549939,77.5735661074497,77.5735661074497,3803.4053970308,0.0,1.0
2012-01-24,19.95,19.959,19.66,19.83,12642,77.6514121346524,77.6864428468936,76.5226447402138,77.1843359714364,3247.94994793727,0.0,1.0
2012-01-25,20.37,20.37,19.504,19.86,7646,79.2861787059082,79.2861787059082,75.9154457280331,77.3011050122404,1964.39054753428,0.0,1.0
2012-01-26,20.75,20.99,20.45,20.48,34029,80.7652532227588,81.6994055491907,79.5975628147189,79.7143318555229,8742.6426814078,0.0,1.0
2012-01-27,20.85,21.0,20.6108,20.67,28385,81.1544833587721,81.738328562792,80.2234448734282,80.4538691139481,7292.60079672516,0.0,1.0
2012-01-30,20.22,20.4,20.12,20.29,15357,78.7023335018883,79.4029477467122,78.313103365875,78.9747945970976,3945.48072697933,0.0,1.0
2012-01-31,20.429,20.5399,20.22,20.38,18672,79.5158244861561,79.9474807069948,78.7023335018883,79.3251017195096,4797.16195442847,0.0,1.0
2012-02-01,20.705,20.9299,20.69,20.71,14470,80.5900996615528,81.4654782374467,80.5317151411508,80.6095611683534,3717.59498075086,0.0,1.0
2012-02-02,20.8892,21.0,20.8,20.8,3919,81.3070615720893,81.738328562792,80.9598682907654,80.9598682907654,1006.85934551227,0.0,1.0
2012-02-03,21.329,21.329,20.922,21.03,14126,83.0188957102757,83.0188957102757,81.4347290567016,81.855097603596,3629.2153903308,0.0,1.0
2012-02-06,21.0455,21.08,20.95,21.08,9529,81.915428274678,82.0497126716026,81.5437134947853,82.0497126716026,2448.16603811852,0.0,1.0
2012-02-07,20.9,21.18,20.78,21.18,12199,81.3490984267787,82.4389428076159,80.8820222635627,82.4389428076159,3134.13553353004,0.0,1.0
2012-02-08,20.75,21.17,20.699,21.08,32908,80.7652532227588,82.4000197940146,80.566745853392,82.0497126716026,8454.63826030056,0.0,1.0
2012-02-09,20.6701,20.91,20.661,20.91,17535,80.4542583440841,81.38802144038,80.4188384017069,81.38802144038,4505.04685469705,0.0,1.0
2012-02-10,19.82,20.3,19.77,20.3,33063,77.1454129578351,79.0137176106989,76.9507978898285,79.0137176106989,8494.4604594724,0.0,1.0
2012-02-13,20.14,20.4899,20.14,20.17,26866,78.3909493930777,79.7528656389882,78.3909493930777,78.5077184338816,6902.34324484122,0.0,1.0
2012-02-14,19.96,20.19,19.71,20.19,13772,77.6903351482537,78.5855644610843,76.7172598082205,78.5855644610843,3538.26662577062,0.0,1.0
2012-02-15,19.94,20.1299,19.92,20.0201,4175,77.6124891210511,78.3516371493403,77.5346430938484,77.9242624599977,1072.6302034993,0.0,1.0
2012-02-16,20.26,20.3988,19.76,19.82,13415,78.8580255562936,79.3982769850801,76.9118748762271,77.1454129578351,3446.5471089684,0.0,1.0
2012-02-17,20.27,20.4,20.17,20.23,12041,78.8969485698949,79.4029477467122,78.5077184338816,78.7412565154896,3093.54258211618,0.0,1.0
2012-02-21,20.6,20.646,20.07,20.07,14016,80.1814080187388,80.3604538813049,78.1184882978684,78.1184882978684,3600.9544747895,0.0,1.0
2012-02-22,20.43,20.5366,20.16,20.45,22700,79.5197167875162,79.9346361125064,78.4687954202803,79.5975628147189,5832.02529806804,0.0,1.0
2012-02-23,20.84,20.8799,20.5,20.5,24219,81.1155603451707,81.27086316944,79.7921778827255,79.7921778827255,6222.28284995197,0.0,1.0
2012-02-24,20.9698,21.13,20.84,20.84,7838,81.620781061716,82.2443277396093,81.1155603451707,81.1155603451707,2013.71869102455,0.0,1.0
2012-02-27,21.064,21.064,20.8,20.94,11151,81.9874358498405,81.9874358498405,80.9598682907654,81.504790481184,2864.88608364567,0.0,1.0
2012-02-28,21.4,21.4,20.94,20.94,11167,83.2952491068452,83.2952491068452,81.504790481184,81.504790481184,2868.99676226986,0.0,1.0
2012-02-29,20.966,21.57,20.8,21.57,17361,81.6059903165475,83.9569403380678,80.9598682907654,83.9569403380678,4460.34322465899,0.0,1.0
2012-03-01,21.24,21.25,21.1,21.22,4004,82.6724808892239,82.7114039028252,82.1275586988053,82.5946348620212,1028.69732570328,0.0,1.0
2012-03-02,21.1,21.33,20.9208,21.33,20918,82.1275586988053,83.0227880116359,81.4300582950695,83.0227880116359,5374.19846629899,0.0,1.0
2012-03-05,20.644,20.9,20.545,20.9,11470,80.3526692785847,81.3490984267787,79.9673314439315,81.3490984267787,2946.84273871543,0.0,1.0
2012-03-06,19.67,20.28,19.6,19.95,17162,76.5615677538152,78.9358715834963,76.2891066586059,77.6514121346524,4409.21665927064,0.0,1.0
2012-03-07,20.07,20.07,19.88,19.88,5819,78.1184882978684,78.1184882978684,77.3789510394431,77.3789510394431,1495.00243213471,0.0,1.0
2012-03-08,20.5,20.5332,20.39,20.39,1759,79.7921778827255,79.9214022878819,79.3640247331109,79.3640247331109,451.91773124677,0.0,1.0
2012-03-09,20.43,20.5293,20.4,20.48,3505,79.5197167875162,79.9062223125774,79.4029477467122,79.7143318555229,900.495536111386,0.0,1.0
2012-03-12,20.2,20.2627,20.18,20.2627,1640,78.6244874746856,78.868534769966,78.546641447483,78.868534769966,421.344558979365,0.0,1.0
2012-03-13,20.529,20.649,20.476,20.52,1150,79.9050546221694,80.3721307853853,79.6987626500823,79.8700239099282,295.455026113579,0.0,1.0
2012-03-14,20.15,20.3328,20.15,20.3328,2521,78.429872406679,79.1413850953113,78.429872406679,79.1413850953113,647.688800723767,0.0,1.0
2012-03-15,20.305,20.3192,20.1255,20.126,2399,79.0331791174996,79.0884497968135,78.3345110233557,78.3364571740358,616.344876214327,0.0,1.0
2012-03-16,20.57,20.57,20.46,20.5,4592,80.0646389779348,80.0646389779348,79.6364858283202,79.7921778827255,1179.76476514222,0.0,1.0
2012-03-19,20.5599,20.64,20.4,20.5799,6702,80.0253267341975,80.3371000731441,79.4029477467122,80.1031727614001,1721.86050870713,0.0,1.0
2012-03-20,20.07,20.44,20.0,20.44,2875,78.1184882978684,79.5586398011176,77.846027202659,79.5586398011176,738.637565283947,0.0,1.0
2012-03-21,19.98,20.21,19.973,20.21,1275,77.7681811754564,78.663410488287,77.7409350659354,78.663410488287,327.569702865055,0.0,1.0
2012-03-22,19.47,19.76,19.3484,19.76,4284,75.7831074817886,76.9118748762271,75.3098036363964,76.9118748762271,1100.63420162658,0.0,1.0
2012-03-23,19.5625,19.62,19.28,19.28,2300,76.1431453576009,76.3669526858085,75.0435702233633,75.0435702233633,590.910052227158,0.0,1.0
2012-03-26,19.9599,20.0492,19.8,19.8,1895,77.6899459181177,78.0375284295776,77.0675669306325,77.0675669306325,486.858499552376,0.0,1.0
2012-03-27,19.8898,19.9611,19.88,19.88,4431,77.4170955927724,77.6946166797499,77.3789510394431,77.3789510394431,1138.40106148632,0.0,1.0
2012-03-28,19.35,19.85,19.24,19.85,6995,75.3160313185726,77.2621819986391,74.887878168958,77.2621819986391,1797.1373110126,0.0,1.0
2012-03-29,19.32,19.32,18.96,19.2204,7596,75.1992622777686,75.1992622777686,73.7980337881208,74.8115890622994,1951.54467683369,0.0,1.0
2012-03-30,19.33,19.33,19.28,19.28,1050,75.23818529137,75.23818529137,75.0435702233633,75.0435702233633,269.763284712398,0.0,1.0
2012-04-02,19.6399,19.6399,19.06,19.16,2676,76.4444094828752,76.4444094828752,74.1872639241341,74.5764940601474,687.510999895597,0.0,1.0
2012-04-03,19.11,19.42,19.09,19.42,4450,74.3818789921407,75.5884924137819,74.3040329649381,75.5884924137819,1143.28249235254,0.0,1.0
2012-04-04,18.7199,18.88,18.64,18.88,2750,72.8634922315528,73.4866496793101,72.5524973528782,73.4866496793101,706.522888532472,0.0,1.0
2012-04-05,18.88,18.9,18.55,18.85,12472,73.4866496793101,73.5644957065128,72.2021902304663,73.3698806385061,3204.27398755527,0.0,1.0
2012-04-09,18.66,18.72,18.48,18.48,9786,72.6303433800809,72.8638814616889,71.929729135257,71.929729135257,2514.19381351955,0.0,1.0
2012-04-10,18.14,18.53,17.91,18.53,5313,70.6063466728118,72.1243442032636,69.7111173599812,72.1243442032636,1365.00222064473,0.0,1.0
2012-04-11,18.4292,18.6199,18.32,18.44,3726,71.7320002261622,72.4742620955396,71.3069609176357,71.7740370808516,957.274284607996,0.0,1.0
2012-04-12,18.75,18.7754,18.34,18.34,2467,72.9806505024928,73.0795149570402,71.3848069448383,71.3848069448383,633.81526036713,0.0,1.0
2012-04-13,18.6199,18.6199,18.43,18.43,2249,72.4742620955396,72.4742620955396,71.7351140672503,71.7351140672503,577.807264112555,0.0,1.0
2012-04-16,18.3416,18.51,18.2701,18.51,1410,71.3910346270145,72.046498176061,71.112735079765,72.046498176061,362.253553756649,0.0,1.0
2012-04-17,18.6699,18.732,18.48,18.48,5350,72.6688771635462,72.9105890780105,71.929729135257,71.929729135257,1374.50816496317,0.0,1.0
2012-04-18,18.6692,18.7399,18.4328,18.5916,2159,72.6661525525941,72.9413382587555,71.7460125110587,72.3641099670478,554.684696851493,0.0,1.0
2012-04-19,18.49,18.6599,18.49,18.6599,884,71.9686521488583,72.6299541499449,71.9686521488583,72.6299541499449,227.114993986438,0.0,1.0
2012-04-20,18.561,18.78,18.561,18.78,1425,72.2450055454277,73.0974195432969,72.2450055454277,73.0974195432969,366.107314966826,0.0,1.0
2012-04-23,18.1536,18.42,18.0501,18.42,2434,70.6592819713096,71.696191053649,70.2564287805358,71.696191053649,625.33698570474,0.0,1.0
2012-04-24,18.26,18.28,18.2501,18.27,630,71.0734228360277,71.1512688632304,71.0348890525624,71.112345849629,161.857970827439,0.0,1.0
2012-04-25,18.65,18.66,18.46,18.5299,2949,72.5914203664796,72.6303433800809,71.8518831080543,72.1239549731276,757.649453920821,0.0,1.0
2012-04-26,18.77,18.93,18.6201,18.7,5688,73.0584965296955,73.6812647473168,72.4750405558116,72.7860354344862,1461.34625089916,0.0,1.0
2012-04-27,19.0499,19.0999,18.97,19.01,17368,74.1479516803967,74.3425667484034,73.8369568017221,73.9926488561274,4462.14164655708,0.0,1.0
2012-04-30,18.97,18.97,18.8,18.97,5675,73.8369568017221,73.8369568017221,73.1752655704995,73.8369568017221,1458.00632451701,0.0,1.0
2012-05-01,18.95,19.21,18.92,19.2099,2730,73.7591107745194,74.771109128154,73.6423417337155,74.770719898018,701.384540252236,0.0,1.0
2012-05-02,18.75,18.85,18.75,18.85,450,72.9806505024928,73.3698806385061,72.9806505024928,73.3698806385061,115.612836305314,0.0,1.0
2012-05-03,18.32,18.74,18.32,18.74,2220,71.3069609176357,72.9417274888915,71.3069609176357,72.9417274888915,570.356659106213,0.0,1.0
2012-05-04,18.08,18.32,18.03,18.32,4230,70.3728085912038,71.3069609176357,70.1781935231971,71.3069609176357,1086.76066126995,0.0,1.0
2012-05-07,18.0,18.14,17.82,18.14,10678,70.0614244823931,70.6063466728118,69.3608102375692,70.6063466728118,2743.36414681808,0.0,1.0
2012-05-08,17.35,17.8,17.2314,17.79,8688,67.5314285983067,69.2829642103665,67.069801656995,69.2440411967652,2232.09849293459,0.0,1.0
2012-05-09,17.06,17.2174,16.79,17.1,4492,66.4026612038682,67.0153094379531,65.3517398366323,66.5583532582735,1154.07302374104,0.0,1.0
2012-05-10,17.2972,17.35,17.19,17.25,7181,67.3259150864917,67.5314285983067,66.9086603806854,67.1421984622934,1844.92395001879,0.0,1.0
2012-05-11,16.89,17.24,16.85,17.24,3276,65.7409699726456,67.1032754486921,65.5852779182403,67.1032754486921,841.661448302682,0.0,1.0
2012-05-14,16.2,16.65,16.2,16.61,9812,63.0552820341538,64.8068176462136,63.0552820341538,64.6511255918083,2520.87366628386,0.0,1.0
2012-05-15,15.82,16.2699,15.82,16.2699,5777,61.5762075173033,63.3273538992271,61.5762075173033,63.3273538992271,1484.21190074621,0.0,1.0
2012-05-16,15.35,15.935,15.35,15.82,13020,59.7468258780408,62.0238221737186,59.7468258780408,61.5762075173033,3345.06473043374,0.0,1.0
2012-05-17,15.46,15.4813,15.31,15.37,8922,60.1749790276554,60.2578850466263,59.5911338236355,59.8246719052435,2292.21716781335,0.0,1.0
2012-05-18,15.4,15.58,15.2,15.58,2404,59.9414409460475,60.6420551908714,59.1629806740209,60.6420551908714,617.629463284385,0.0,1.0
2012-05-21,15.65,15.65,15.1708,15.56,1247,60.9145162860807,60.9145162860807,59.049325474305,60.5642091636687,320.376015272724,0.0,1.0
2012-05-22,15.4006,15.7416,15.4006,15.7416,2486,59.9437763268635,61.2710510906689,59.9437763268635,61.2710510906689,638.696691233355,0.0,1.0
2012-05-23,15.17,15.17,14.97,15.1,12872,59.0462116332169,59.0462116332169,58.2677513611903,58.7737505380076,3307.04095315999,0.0,1.0
2012-05-24,15.209,15.24,14.95,15.24,2837,59.1980113862621,59.3186727284262,58.1899053339876,59.3186727284262,728.874703551498,0.0,1.0
2012-05-25,14.98,15.144,14.96,15.04,4193,58.3066743747916,58.9450117978534,58.228828347589,58.5402124563996,1077.25471695151,0.0,1.0
2012-05-29,15.2808,15.439,15.23,15.42,1905,59.4774786239196,60.0932406990926,59.2797497148249,60.0192869732501,489.427673692494,0.0,1.0
2012-05-30,14.87,15.05,14.86,15.05,4603,57.878521225177,58.5791354700009,57.8395982115757,58.5791354700009,1182.59085669635,0.0,1.0
2012-05-31,14.71,15.04,14.57,15.04,10072,57.2557530075557,58.5402124563996,56.7108308171371,58.5402124563996,2587.67219392693,0.0,1.0
2012-06-01,14.5899,14.75,14.41,14.59,18178,56.7882876142038,57.411445061961,56.0880625995158,56.7886768443398,4670.24475190664,0.0,1.0
2012-06-04,14.5799,14.59,14.36,14.59,11207,56.7493646006024,56.7886768443398,55.8934475315092,56.7886768443398,2879.27345883033,0.0,1.0
2012-06-05,14.91,14.91,14.55,14.57,548,58.0342132795823,58.0342132795823,56.6329847899345,56.7108308171371,140.790742878471,0.0,1.0
2012-06-06,15.4639,15.47,15.0,15.0,5893,60.19015900296,60.2139020412568,58.3845204019943,58.3845204019943,1514.01432077158,0.0,1.0
2012-06-07,15.619,16.07,15.59,16.07,11103,60.7938549439166,62.5492828573365,60.6809782044727,62.5492828573365,2852.5540477731,0.0,1.0
2012-06-08,15.54,15.54,15.2,15.46,6260,60.4863631364661,60.4863631364661,59.1629806740209,60.1749790276554,1608.30301171392,0.0,1.0
2012-06-11,15.0,15.3801,15.0,15.38,2880,58.3845204019943,59.8639841489808,58.3845204019943,59.8635949188448,739.922152354006,0.0,1.0
2012-06-12,15.15,15.1999,15.04,15.04,1380,58.9683656060142,59.1625914438849,58.5402124563996,58.5402124563996,354.546031336295,0.0,1.0
2012-06-13,15.1249,15.33,15.1249,15.33,3506,58.8706688418749,59.6689798508382,58.8706688418749,59.6689798508382,900.752453525398,0.0,1.0
2012-06-14,15.042,15.049,14.95,14.98,1483,58.5479970591199,58.5752431686408,58.1899053339876,58.3066743747916,381.008524979511,0.0,1.0
2012-06-15,15.18,15.2132,15.07,15.14,5499,59.0851346468182,59.2143590519746,58.6569814972036,58.9294425924129,1412.78885965093,0.0,1.0
2012-06-18,15.3901,15.44,15.2689,15.35,1350,59.9029071625821,60.0971330004528,59.431160237734,59.7468258780408,346.838508915941,0.0,1.0
2012-06-19,15.484,15.5,15.4201,15.4982,2650,60.2683942602986,60.3306710820608,60.0196762033861,60.3236649396125,680.831147131291,0.0,1.0
2012-06-20,15.47,15.64,15.41,15.46,2455,60.2139020412568,60.8755932724794,59.9803639596488,60.1749790276554,630.732251398988,0.0,1.0
2012-06-21,14.743,15.3,14.743,15.3,1918,57.3841989524401,59.5522108100342,57.3841989524401,59.5522108100342,492.767600074647,0.0,1.0
2012-06-22,14.67,14.6799,14.55,14.6799,1200,57.1000609531504,57.1385947366157,56.6329847899345,57.1385947366157,308.300896814169,0.0,1.0
2012-06-25,14.1799,14.51,14.0599,14.51,6438,55.1924440565492,56.4772927355291,54.7253678933333,56.4772927355291,1654.03431140802,0.0,1.0
2012-06-26,14.3999,14.3999,14.1385,14.16,1896,56.0487503557785,56.0487503557785,55.0313027802397,55.1149872594826,487.115416966387,0.0,1.0
2012-06-27,14.27,14.27,14.22,14.26,2000,55.5431404090972,55.5431404090972,55.3485253410906,55.5042173954959,513.834828023616,0.0,1.0
2012-06-28,14.0,14.05,13.93,14.05,2935,54.4922190418613,54.686834109868,54.219757946652,54.686834109868,754.052610124656,0.0,1.0
2012-06-29,14.5111,14.87,14.4901,14.74,3441,56.4815742670253,57.878521225177,56.3998359384625,57.3725220483597,884.05282161463,0.0,1.0
2012-07-02,14.54,14.56,14.4405,14.54,1715,56.5940617763331,56.6719078035358,56.2067777909999,56.5940617763331,440.61336503025,0.0,1.0
2012-07-03,14.7775,14.7775,14.67,14.77,1657,57.5184833493647,57.5184833493647,57.1000609531504,57.4892910891637,425.712155017565,0.0,1.0
2012-07-05,14.728,14.728,14.65,14.65,6970,57.3258144320381,57.3258144320381,57.0222149259478,57.0222149259478,1790.7143756623,0.0,1.0
2012-07-06,14.376,14.6,14.305,14.6,4842,55.9557243532713,56.8275998579411,55.6793709567019,56.8275998579411,1243.99411864517,0.0,1.0
2012-07-09,14.15,14.32,14.0,14.32,5688,55.0760642458813,55.7377554771039,54.4922190418613,55.7377554771039,1461.34625089916,0.0,1.0
2012-07-10,14.1099,14.1099,13.92,14.03,4220,54.9199829613399,54.9199829613399,54.1808349330507,54.6089880826653,1084.19148712983,0.0,1.0
2012-07-11,13.97,14.0,13.92,13.92,5263,54.3754500010573,54.4922190418613,54.1808349330507,54.1808349330507,1352.15634994414,0.0,1.0
2012-07-12,13.6242,14.0299,13.6011,13.74,5030,53.0294921907234,54.6085988525293,52.9395800293043,53.4802206882268,1292.29459247939,0.0,1.0
2012-07-13,13.8747,13.8747,13.8335,13.8699,954,54.0045136814367,54.0045136814367,53.8441508653992,53.985830634908,245.099212967264,0.0,1.0
2012-07-16,13.954,13.954,13.86,13.86,2100,54.3131731792952,54.3131731792952,53.9472968514427,53.9472968514427,539.526569424796,0.0,1.0
2012-07-17,13.83,13.9,13.6418,13.9,3800,53.8305278106387,54.102988905848,53.0979966946617,54.102988905848,976.28617324487,0.0,1.0
2012-07-18,13.9,13.95,13.73,13.73,3021,54.102988905848,54.2976039738547,53.4412976746254,53.4412976746254,776.147507729672,0.0,1.0
2012-07-19,14.02,14.1,13.93,13.93,6226,54.570065069064,54.8814491778746,54.219757946652,54.219757946652,1599.56781963751,0.0,1.0
2012-07-20,13.74,13.8,13.74,13.7761,1885,53.4802206882268,53.7137587698347,53.4802206882268,53.6207327673276,484.289325412257,0.0,1.0
2012-07-23,13.23,13.46,13.1,13.46,3980,51.495146994559,52.3903763073895,50.9891478177417,52.3903763073895,1022.53130776699,0.0,1.0
2012-07-24,13.1,13.2,13.04,13.2,7705,50.9891478177417,51.378377953755,50.7556097361337,51.378377953755,1979.54867496098,0.0,1.0
2012-07-25,13.31,13.364,13.14,13.1401,4375,51.8065311033696,52.0167153768168,51.144839872147,51.145229102283,1124.01368630166,0.0,1.0
2012-07-26,13.7755,13.7755,13.54,13.62,3627,53.6183973865115,53.6183973865115,52.7017604162002,53.0131445250108,931.839460620826,0.0,1.0
2012-07-27,13.9101,13.9101,13.75,13.75,2819,54.1423011495854,54.1423011495854,53.5191437018281,53.5191437018281,724.250190099286,0.0,1.0
2012-07-30,13.78,14.0001,13.7501,13.97,6397,53.6359127426321,54.4926082719973,53.5195329319641,54.3754500010573,1643.50069743353,0.0,1.0
2012-07-31,13.672,13.78,13.66,13.78,2980,53.2155441957377,53.6359127426321,53.1688365794161,53.6359127426321,765.613893755187,0.0,1.0
2012-08-01,13.75,13.788,13.63,13.74,1200,53.5191437018281,53.6670511535131,53.0520675386121,53.4802206882268,308.300896814169,0.0,1.0
2012-08-02,13.36,13.49,13.32,13.49,4839,52.0011461713762,52.5071453481935,51.8454541169709,52.5071453481935,1243.22336640314,0.0,1.0
2012-08-03,13.765,14.0,13.75,13.9,5140,53.5775282222301,54.4922190418613,53.5191437018281,54.102988905848,1320.55550802069,0.0,1.0
2012-08-06,13.87,14.0,13.85,13.85,2958,53.986219865044,54.4922190418613,53.9083738378414,53.9083738378414,759.961710646928,0.0,1.0
2012-08-07,14.0,14.0995,14.0,14.0,4629,54.4922190418613,54.8795030271946,54.4922190418613,54.4922190418613,1189.27070946066,0.0,1.0
2012-08-08,14.0967,14.26,13.95,13.95,628,54.8686045833862,55.5042173954959,54.2976039738547,54.2976039738547,161.344135999415,0.0,1.0
2012-08-09,14.11,14.19,14.0999,14.19,4243,54.9203721914759,55.2317563002866,54.8810599477386,55.2317563002866,1090.1005876521,0.0,1.0
2012-08-10,14.135,14.135,14.135,14.135,400,55.0176797254793,55.0176797254793,55.0176797254793,55.0176797254793,102.766965604723,0.0,1.0
2012-08-13,13.9218,14.19,13.88,14.19,2012,54.1878410754989,55.2317563002866,54.0251428786454,55.2317563002866,516.917836991757,0.0,1.0
2012-08-14,13.8705,13.872,13.8701,13.872,721,53.9881660157241,53.9940044677643,53.9866090951801,53.9940044677643,185.237455502513,0.0,1.0
2012-08-15,13.8399,13.85,13.8399,13.85,385,53.869061594104,53.9083738378414,53.869061594104,53.9083738378414,98.9132043945461,0.0,1.0
2012-08-16,14.0717,14.0717,13.88,13.88,3226,54.7712970493829,54.7712970493829,54.0251428786454,54.0251428786454,828.815577602091,0.0,1.0
2012-08-17,14.1895,14.1895,13.99,13.99,250,55.2298101496065,55.2298101496065,54.45329602826,54.45329602826,64.229353502952,0.0,1.0
2012-08-20,14.1099,14.11,13.8601,13.99,2050,54.9199829613399,54.9203721914759,53.9476860815787,54.45329602826,526.680698724206,0.0,1.0
2012-08-21,14.24,14.4099,14.22,14.22,5326,55.4263713682932,56.0876733693798,55.3485253410906,55.3485253410906,1368.34214702689,0.0,1.0
2012-08-22,14.0335,14.1789,14.0,14.01,9730,54.6226111374258,55.1885517551891,54.4922190418613,54.5311420554627,2499.80643833489,0.0,1.0
2012-08-23,14.4,14.53,14.16,14.16,7627,56.0491395859145,56.5551387627318,55.1149872594826,55.1149872594826,1959.50911666806,0.0,1.0
2012-08-24,14.26,14.4799,14.25,14.25,11750,55.5042173954959,56.3601344645891,55.4652943818946,55.4652943818946,3018.77961463874,0.0,1.0
2012-08-27,14.04,14.25,14.0,14.25,7700,54.6479110962666,55.4652943818946,54.4922190418613,55.4652943818946,1978.26408789092,0.0,1.0
2012-08-28,13.89,14.07,13.89,14.07,3960,54.0640658922467,54.7646801370706,54.0640658922467,54.7646801370706,1017.39295948676,0.0,1.0
2012-08-29,13.811,13.89,13.7862,13.89,6000,53.7565740847962,54.0640658922467,53.6600450110649,54.0640658922467,1541.50448407085,0.0,1.0
2012-08-30,13.4,13.64,13.3788,13.64,5593,52.1568382257816,53.0909905522135,52.0743214369467,53.0909905522135,1436.93909656804,0.0,1.0
2012-08-31,13.6499,13.7352,13.42,13.42,4224,53.1295243356788,53.4615376416981,52.2346842529842,52.2346842529842,1085.21915678588,0.0,1.0
2012-09-04,13.62,13.68,13.5,13.68,3745,53.0131445250108,53.2466826066188,52.5460683617949,53.2466826066188,962.15571547422,0.0,1.0
2012-09-05,13.5399,13.5399,13.4,13.45,6201,52.7013711860642,52.7013711860642,52.1568382257816,52.3514532937882,1593.14488428722,0.0,1.0
2012-09-06,13.79,13.9599,13.57,13.57,2455,53.6748357562334,54.33613775732,52.8185294570042,52.8185294570042,630.732251398988,0.0,1.0
2012-09-07,14.35,14.47,14.04,14.04,16355,55.8545245179079,56.3216006811238,54.6479110962666,54.6479110962666,4201.88430616311,0.0,1.0
2012-09-10,14.57,14.87,14.5,14.68,9920,56.7108308171371,57.878521225177,56.4383697219278,57.1389839667517,2548.62074699713,0.0,1.0
2012-09-11,14.74,14.74,14.6,14.65,9174,57.3725220483597,57.3725220483597,56.8275998579411,57.0222149259478,2356.96035614432,0.0,1.0
2012-09-12,14.59,14.74,14.45,14.7,11722,56.7886768443398,57.3725220483597,56.2437546539212,57.2168299939544,3011.58592704641,0.0,1.0
2012-09-13,15.03,15.0499,14.3918,14.5,6877,58.5012894427983,58.5787462398649,56.0172227147614,56.4383697219278,1766.8210561592,0.0,1.0
2012-09-14,15.76,15.99,15.34,15.34,43246,61.3426694356953,62.2378987485259,59.7079028644395,59.7079028644395,11110.6504863546,0.0,1.0
2012-09-17,15.45,16.02,15.45,15.94,25876,60.1360560140541,62.3546677893299,60.1360560140541,62.0432836805193,6647.99500496954,0.0,1.0
2012-09-18,15.34,15.59,15.25,15.59,12394,59.7079028644395,60.6809782044727,59.3575957420275,60.6809782044727,3184.23442926234,0.0,1.0
2012-09-19,15.28,15.34,15.17,15.31,13762,59.4743647828315,59.7079028644395,59.0462116332169,59.5911338236355,3535.6974516305,0.0,1.0
2012-09-20,14.98,15.13,14.872,15.12,10614,58.3066743747916,58.8905195788116,57.8863058278973,58.8515965652102,2726.92143232133,0.0,1.0
2012-09-21,14.85,15.166,14.78,14.99,4925,57.9563672523797,59.1896475252249,57.6831722552304,58.5027572466782,1261.91915517267,0.04,1.0
2012-09-24,14.61,14.79,14.5,14.79,5125,57.019698690725,57.722200111966,56.5903922666333,57.722200111966,1313.16460309847,0.0,1.0
2012-09-25,14.501,14.79,14.5,14.6999,9970,56.5942950523069,57.722200111966,56.5903922666333,57.3705591227782,2554.58557910082,0.0,1.0
2012-09-26,14.3892,14.3892,14.11,14.38,7750,56.1579636140028,56.1579636140028,55.0683058539446,56.122057985806,1985.76110712451,0.0,1.0
2012-09-27,14.5725,14.6,14.2901,14.5,7897,56.8733442279665,56.9806708339894,55.7711975537529,56.5903922666333,2023.42651134997,0.0,1.0
2012-09-28,14.36,14.55,14.36,14.55,1620,56.0440022723348,56.7855315503114,56.0440022723348,56.7855315503114,415.088128198929,0.0,1.0
2012-10-01,14.55,14.5948,14.39,14.52,5185,56.7855315503114,56.9603763484869,56.1610858425416,56.6684479801046,1328.5382374762,0.0,1.0
2012-10-02,14.39,14.57,14.33,14.5,2400,56.1610858425416,56.8635872637826,55.926918702128,56.5903922666333,614.945375109525,0.0,1.0
2012-10-03,13.86,14.25,13.86,14.25,14240,54.0926094355543,55.6146958482431,54.0926094355543,55.6146958482431,3648.67589231652,0.0,1.0
2012-10-04,13.93,14.0799,13.77,13.77,11655,54.3658044327036,54.9508320051704,53.7413587249339,53.7413587249339,2986.32847787563,0.0,1.0
2012-10-05,14.01,14.12,13.9201,14.02,7931,54.6780272865885,55.1073337106802,54.3271668545354,54.7170551433241,2032.13823749735,0.0,1.0
2012-10-08,13.7001,14.03,13.7001,14.03,6178,53.468554006352,54.7560830000597,53.468554006352,54.7560830000597,1582.97188642777,0.0,1.0
2012-10-09,13.7,13.9,13.7,13.9,6898,53.4681637277846,54.2487208624968,53.4681637277846,54.2487208624968,1767.45549896063,0.0,1.0
2012-10-10,13.75,13.9,13.75,13.9,2300,53.6633030114626,54.2487208624968,53.6633030114626,54.2487208624968,589.322651146629,0.0,1.0
2012-10-11,13.6905,13.76,13.6905,13.76,4129,53.4310872638858,53.7023308681983,53.4310872638858,53.7023308681983,1057.96227242801,0.0,1.0
2012-10-12,13.5101,13.6066,13.5101,13.6066,2150,52.7270247283754,53.103643545874,52.7270247283754,53.103643545874,550.888565202283,0.0,1.0
2012-10-15,13.4425,13.52,13.39,13.5,8408,52.4631964168427,52.7656623065436,52.2583001689807,52.6876065930724,2154.35863080037,0.0,1.0
2012-10-16,13.59,13.59,13.4135,13.4135,7444,53.0388573036929,53.0388573036929,52.3500156323094,52.3500156323094,1907.35557179804,0.0,1.0
2012-10-17,13.8364,13.9,13.79,13.88,4639,54.0005036936583,54.2487208624968,53.8194144384051,54.1706651490256,1188.63816463879,0.0,1.0
2012-10-18,13.6608,13.82,13.65,13.72,9069,53.315174529381,53.9364980086119,53.2730244441066,53.5462194412558,2323.72483619512,0.0,1.0
2012-10-19,13.61,13.82,13.4301,13.66,1700,53.1169130171641,53.9364980086119,52.4148018744905,53.3120523008422,435.586307369247,0.0,1.0
2012-10-22,13.75,13.75,13.6048,13.7,1783,53.6633030114626,53.6633030114626,53.0966185316616,53.4681637277846,456.853168258452,0.0,1.0
2012-10-23,13.21,13.43,13.19,13.43,9861,51.5557987477398,52.4144115959231,51.4777430342685,52.4144115959231,2526.65680998126,0.0,1.0
2012-10-24,13.63,13.63,13.4757,13.55,3876,53.1949687306353,53.1949687306353,52.5927689012049,52.8827458767505,993.136780801884,0.0,1.0
2012-10-25,13.5064,13.5695,13.5,13.5,1085,52.7125844213832,52.9588501973849,52.6876065930724,52.6876065930724,278.006554997431,0.0,1.0
2012-10-26,13.55,13.5799,13.46,13.5799,3077,52.8827458767505,52.9994391683899,52.53149516613,52.9994391683899,788.411216338336,0.0,1.0
2012-10-31,13.6,13.6001,13.51,13.51,3074,53.0778851604285,53.0782754389959,52.726634449808,52.726634449808,787.64253461945,0.0,1.0
2012-11-01,13.85,13.87,13.63,13.64,6973,54.0535815788187,54.13163729229,53.1949687306353,53.2339965873709,1786.6725419328,0.0,1.0
2012-11-02,13.8299,13.99,13.7135,13.98,6301,53.9751355867802,54.5999715731173,53.5208513343777,54.5609437163817,1614.48783690213,0.0,1.0
2012-11-05,13.71,14.0,13.71,13.78,2535,53.5071915845202,54.6389994298529,53.5071915845202,53.7803865816695,649.536052459436,0.0,1.0
2012-11-06,13.9201,13.98,13.73,13.73,8155,54.3271668545354,54.5609437163817,53.5852472979914,53.5852472979914,2089.53313917424,0.0,1.0
2012-11-07,13.687,13.79,13.61,13.7,8036,53.4174275140283,53.8194144384051,53.1169130171641,53.4681637277846,2059.04209765839,0.0,1.0
2012-11-08,13.606,13.742,13.4801,13.51,15444,53.1013018744699,53.6320807260742,52.6099411581686,52.726634449808,3957.17348882979,0.0,1.0
2012-11-09,13.5201,13.57,13.47,13.5127,11400,52.766052585111,52.9608015902217,52.5705230228656,52.7371719711266,2920.99053177024,0.0,1.0
2012-11-12,13.524,13.529,13.47,13.47,7775,52.7812734492379,52.8007873776057,52.5705230228656,52.5705230228656,1992.16678811523,0.0,1.0
2012-11-13,13.32,13.45,13.23,13.45,7046,51.9851051718314,52.4924673093944,51.633854461211,52.4924673093944,1805.37713042572,0.0,1.0
2012-11-14,12.98,13.43,12.98,13.31,6697,50.6581580428207,52.4144115959231,50.6581580428207,51.9460773150958,1715.9538237952,0.0,1.0
2012-11-15,12.8401,12.95,12.8,12.9001,9261,50.1121583270896,50.5410744726139,49.9556566215798,50.3463254675032,2372.92046620388,0.0,1.0
2012-11-16,12.91,12.92,12.8,12.82,7903,50.3849630456715,50.4239909024071,49.9556566215798,50.033712335051,2024.96387478774,0.0,1.0
2012-11-19,13.29,13.29,13.09,13.09,8890,51.8680216016246,51.8680216016246,51.0874644669124,51.0874644669124,2277.86016030153,0.0,1.0
2012-11-20,13.2801,13.37,13.21,13.2401,3450,51.8293840234564,52.1802444555095,51.5557987477398,51.6732725965139,883.983976719942,0.0,1.0
2012-11-21,13.32,13.36,13.3199,13.36,700,51.9851051718314,52.1412165987739,51.9847148932641,52.1412165987739,179.359067740278,0.0,1.0
2012-11-23,13.396,13.5,13.396,13.5,3600,52.2817168830221,52.6876065930724,52.2817168830221,52.6876065930724,922.418062664287,0.0,1.0
2012-11-26,13.4215,13.4215,13.4215,13.4215,100,52.3812379176979,52.3812379176979,52.3812379176979,52.3812379176979,25.6227239628969,0.0,1.0
2012-11-27,13.291,13.55,13.29,13.55,5367,51.8719243872982,52.8827458767505,51.8680216016246,52.8827458767505,1375.17159508868,0.0,1.0
2012-11-28,13.4,13.4,13.3,13.31,1700,52.2973280257163,52.2973280257163,51.9070494583602,51.9460773150958,435.586307369247,0.0,1.0
2012-11-29,13.5,13.62,13.5,13.56,1660,52.6876065930724,53.1559408738997,52.6876065930724,52.9217737334861,425.337217784088,0.0,1.0
2012-11-30,13.5265,13.6799,13.5,13.61,1443,52.7910304134218,53.389717735746,52.6876065930724,53.1169130171641,369.735906784602,0.0,1.0
2012-12-03,13.362,13.68,13.3447,13.67,5030,52.149022170121,53.3901080143134,52.0815039779684,53.3510801575778,1288.82301533371,0.0,1.0
2012-12-04,13.452,13.6585,13.4365,13.56,1590,52.5002728807415,53.3061981223318,52.4397797028013,52.9217737334861,407.40131101006,0.0,1.0
2012-12-05,13.662,13.6799,13.59,13.6799,4152,53.3198578721893,53.389717735746,53.0388573036929,53.389717735746,1063.85549893948,0.0,1.0
2012-12-06,13.8431,13.8431,13.43,13.43,5594,54.0266523576712,54.0266523576712,52.4144115959231,52.4144115959231,1433.33517848445,0.0,1.0
2012-12-07,13.85,13.92,13.83,13.899,3056,54.0535815788187,54.326776575968,53.9755258653475,54.2448180768232,783.030444306129,0.0,1.0
2012-12-10,14.04,14.06,13.9701,13.98,3190,54.7951108567953,54.8731665702665,54.5223061382134,54.5609437163817,817.36489441641,0.0,1.0
2012-12-11,14.1,14.11,14.05,14.05,4049,55.029277997209,55.0683058539446,54.8341387135309,54.8341387135309,1037.46409325769,0.0,1.0
2012-12-12,14.22,14.35,14.18,14.2,6632,55.4976122780363,56.0049744155992,55.3415008510938,55.4195565645651,1699.29905321932,0.0,1.0
2012-12-13,14.22,14.27,14.22,14.27,500,55.4976122780363,55.6927515617143,55.4976122780363,55.6927515617143,128.113619814484,0.0,1.0
2012-12-14,14.21,14.21,14.21,14.21,1000,55.4585844213007,55.4585844213007,55.4585844213007,55.4585844213007,256.227239628969,0.0,1.0
2012-12-17,14.389,14.39,14.26,14.29,1553,56.1571830568681,56.1610858425416,55.6537237049787,55.7708072751855,397.920903143788,0.0,1.0
2012-12-18,14.4166,14.43,14.32,14.33,6800,56.2648999414584,56.3171972694841,55.8878908453924,55.926918702128,1742.34522947699,0.0,1.0
2012-12-19,14.64,14.66,14.48,14.48,9450,57.1367822609319,57.2148379744031,56.5123365531621,56.5123365531621,2421.34741449375,0.0,1.0
2012-12-20,14.7,14.82,14.61,14.61,5619,57.3709494013455,57.8392836821728,57.019698690725,57.019698690725,1439.74085947518,0.0,1.0
2012-12-21,14.6699,14.6699,14.51,14.6322,2520,57.3198229090219,57.3198229090219,56.6950443022725,57.1725173838533,644.945258443591,0.017,1.0
2012-12-24,14.4401,14.6199,14.18,14.19,1443,56.4219234479149,57.1244574910264,55.4056325435027,55.4447056271018,369.30793965639,0.0,1.0
2012-12-26,14.41,14.68,14.19,14.19,10571,56.3043134662816,57.3592867234569,55.4447056271018,55.4447056271018,2705.44298690762,0.0,1.0
2012-12-27,14.7099,14.7099,14.5,14.53,11428,57.4761152434182,57.4761152434182,56.6559712186734,56.7731904694707,2924.77556091006,0.0,1.0
2012-12-28,14.522,14.6499,14.49,14.5,3686,56.7419320025914,57.2416767418237,56.6168981350743,56.6559712186734,943.360405802809,0.0,1.0
2012-12-31,14.77,14.95,14.581,14.81,3169,57.7109444758487,58.4142599806322,56.972463195826,57.867236810245,811.044255558627,0.0,1.0
2013-01-02,15.3199,15.3199,15.03,15.03,4720,59.8595733429624,59.8595733429624,58.7268446494249,58.7268446494249,1207.99270629117,0.0,1.0
2013-01-03,15.38,15.42,15.25,15.42,7720,60.0944025753929,60.2506949097892,59.5864524886048,60.2506949097892,1975.78468062878,0.0,1.0
2013-01-04,15.36,15.4,15.2401,15.25,2552,60.0162564081947,60.1725487425911,59.5477701358417,59.5864524886048,653.135039503193,0.0,1.0
2013-01-07,15.27,15.36,14.95,15.36,6665,59.664598655803,60.0162564081947,58.4142599806322,60.0162564081947,1705.77783632005,0.0,1.0
2013-01-08,15.2799,15.58,15.15,15.58,8300,59.7032810085661,60.8758642473746,59.1957216526139,60.8758642473746,2124.22446233405,0.0,1.0
2013-01-09,15.56,15.66,15.49,15.5666,12400,60.7977180801764,61.1884489161673,60.5242064949828,60.8235063153518,3173.54016059545,0.0,1.0
2013-01-10,16.0199,16.05,15.76,15.76,36763,62.5946891948984,62.7122991765316,61.5791797521581,61.5791797521581,9408.77878419116,0.0,1.0
2013-01-11,15.82,15.85,15.62,15.63,12684,61.8136182537526,61.9308375045499,61.0321565817709,61.07122966537,3246.22446749941,0.0,1.0
2013-01-14,16.15,16.22,15.874,15.9529,18917,63.1030300125224,63.376541597716,62.0246129051877,62.3328995347845,4841.44025951485,0.0,1.0
2013-01-15,16.699,16.72,16.24,16.24,79802,65.2481423021122,65.3301957776703,63.4546877649142,63.4546877649142,20423.7783786966,0.0,1.0
2013-01-16,16.33,16.513,16.27,16.48,31972,63.806345517306,64.5213829471692,63.5719070157115,64.3924417712923,8182.61500117401,0.0,1.0
2013-01-17,16.2501,16.45,16.08,16.08,17336,63.4941515793493,64.275222520495,62.8295184273288,62.8295184273288,4436.81388903893,0.0,1.0
2013-01-18,16.28,16.39,16.13,16.39,6566,63.6109800993106,64.0407840189005,63.0248838453243,64.0407840189005,1680.44070116691,0.0,1.0
2013-01-22,16.4499,16.4899,16.25,16.36,11280,64.274831789659,64.4311241240553,63.4937608485133,63.9235647681032,2886.89782350941,0.0,1.0
2013-01-23,16.15,16.34,16.1323,16.31,16595,63.1030300125224,63.8454186009051,63.0338706545521,63.7281993501078,4247.16927137754,0.0,1.0
2013-01-24,15.75,16.2851,15.71,16.24,33426,61.540106668559,63.6309073719461,61.3838143341627,63.4546877649142,8554.73817806965,0.0,1.0
2013-01-25,16.17,16.21,15.79,15.79,27230,63.1811761797206,63.337468514117,61.6963990029554,61.6963990029554,6968.99182040437,0.0,1.0
2013-01-28,15.8001,16.117,15.734,15.99,5212,61.7358628173905,62.9740888366455,61.4775897348005,62.4778606749371,1333.91059008254,0.0,1.0
2013-01-29,15.91,15.91,15.7901,15.85,3840,62.1652760061444,62.1652760061444,61.6967897337914,61.9308375045499,982.773727152139,0.0,1.0
2013-01-30,15.583,15.85,15.55,15.79,18684,60.8875861724543,61.9308375045499,60.7586449965773,61.6963990029554,4781.80841617463,0.0,1.0
2013-01-31,15.6101,15.88,15.6101,15.77,27800,60.9934742290078,62.0480567553472,60.9934742290078,61.6182528357572,7114.87229552851,0.0,1.0
2013-02-01,16.139,16.29,15.93,15.93,9106,63.0600496205635,63.6500531829096,62.2434221733426,62.2434221733426,2330.50457277275,0.0,1.0
2013-02-04,16.0,16.08,15.7,16.03,8066,62.5169337585362,62.8295184273288,61.3447412505636,62.6341530093334,2064.33668833572,0.0,1.0
2013-02-05,16.2,16.37,15.91,16.1,76373,63.2983954305179,63.9626378517023,62.1652760061444,62.907664594527,19546.1921520287,0.0,1.0
2013-02-06,16.59,17.05,16.2792,16.79,193330,64.8222456908822,66.6196075364401,63.6078542526226,65.6037073628639,49479.0741328966,0.0,1.0
2013-02-07,16.58,16.77,16.4101,16.69,86820,64.7831726072831,65.5255611956657,64.1193209169347,65.212976526873,22219.8997373304,0.0,1.0
2013-02-08,16.6484,16.74,16.576,16.64,53015,65.0504324991009,65.4083419448685,64.7675433738435,65.0176111088776,13568.1638398361,0.0,1.0
2013-02-11,16.53,16.61,16.4,16.61,17348,64.5878071892877,64.9003918580804,64.0798571024996,64.9003918580804,4439.88505693628,0.0,1.0
2013-02-12,16.5,16.53,16.25,16.42,8958,64.4705879384904,64.5878071892877,63.4937608485133,64.1580032696978,2292.6268353721,0.0,1.0
2013-02-13,16.59,16.66,16.51,16.63,13539,64.8222456908822,65.0957572760758,64.5096610220895,64.9785380252785,3465.04518018563,0.0,1.0
2013-02-14,16.44,16.54,16.37,16.45,28080,64.2361494368959,64.6268802728868,63.9626378517023,64.275222520495,7186.53287980002,0.0,1.0
2013-02-15,16.04,16.34,16.04,16.34,20005,62.6732260929325,63.8454186009051,62.6732260929325,63.8454186009051,5119.89281554129,0.0,1.0
2013-02-19,16.0,16.05,15.9001,16.05,16017,62.5169337585362,62.7122991765316,62.1265936533813,62.7122991765316,4099.24135098849,0.0,1.0
2013-02-20,15.36,15.8101,15.35,15.81,65186,60.0162564081947,61.7749359009895,59.9771833245956,61.7745451701536,16683.0958797238,0.0,1.0
2013-02-21,15.17,15.38,15.037,15.38,45949,59.2738678198121,60.0944025753929,58.7541958079443,60.0944025753929,11759.7578096129,0.0,1.0
2013-02-22,15.16,15.32,15.05,15.32,6090,59.234794736213,59.8599640737984,58.8049908166231,59.8599640737984,1558.61770790535,0.0,1.0
2013-02-25,14.8942,15.22,14.86,15.05,12783,58.1962321741493,59.4692332378075,58.0626022282405,58.8049908166231,3271.56160265255,0.0,1.0
2013-02-26,15.03,15.06,14.77,14.87,31193,58.7268446494249,58.8440639002222,57.7109444758487,58.1016753118396,7983.24501850435,0.0,1.0
2013-02-27,15.18,15.24,14.9894,15.0,9630,59.3129409034112,59.5473794050057,58.5682079300126,58.6096253986277,2464.61223762372,0.0,1.0
2013-02-28,14.9,15.05,14.88,15.04,14945,58.2188945626368,58.8049908166231,58.1407483954386,58.765917733024,3824.88368549186,0.0,1.0
2013-03-01,14.67,14.76,14.6175,14.69,13422,57.3202136398579,57.6718713922496,57.1150799509627,57.398359807056,3435.10129318646,0.0,1.0
2013-03-04,14.36,14.63,14.3,14.54,19723,56.1089480482862,57.1639213054615,55.8745095466917,56.8122635530697,5047.72036995355,0.0,1.0
2013-03-05,14.4301,14.74,14.4301,14.47,26699,56.3828503643158,57.5937252250515,56.3828503643158,56.5387519678762,6833.09264094661,0.0,1.0
2013-03-06,14.44,14.47,14.335,14.47,12561,56.4215327170789,56.5387519678762,56.0112653392885,56.5387519678762,3214.74499655157,0.0,1.0
2013-03-07,14.4,14.57,14.3501,14.57,6565,56.2652403826826,56.929482803867,56.0702656955231,56.929482803867,1680.1847705088,0.0,1.0
2013-03-08,14.54,14.54,14.4,14.41,5455,56.8122635530697,56.8122635530697,56.2652403826826,56.3043134662816,1396.10174000389,0.0,1.0
2013-03-11,14.44,14.4822,14.38,14.38,4800,56.4215327170789,56.586421129867,56.1870942154844,56.1870942154844,1228.46715894017,0.0,1.0
2013-03-12,14.37,14.52,14.33,14.52,7278,56.1480211318853,56.7341173858716,55.991728797489,56.7341173858716,1862.66332974304,0.0,1.0
2013-03-13,14.13,14.4699,14.13,14.4699,15890,55.2102671255073,56.5383612370402,55.2102671255073,56.5383612370402,4066.7381574082,0.0,1.0
2013-03-14,14.21,14.222,14.1501,14.187,3505,55.5228517942999,55.5697394946188,55.2888040235414,55.432983702022,897.03695668444,0.0,1.0
2013-03-15,14.14,14.33,14.1399,14.33,9175,55.2493402091063,55.991728797489,55.2489494782704,55.991728797489,2348.16378818252,0.0,1.0
2013-03-18,14.0,14.05,13.84,14.05,22108,54.7023170387192,54.8976824567146,54.0771477011338,54.8976824567146,5658.11498955195,0.0,1.0
2013-03-19,13.78,13.89,13.72,13.89,15424,53.8427091995393,54.2725131191292,53.6082706979448,54.2725131191292,3947.47447072776,0.0,1.0
2013-03-20,13.84,13.84,13.73,13.76,5409,54.0771477011338,54.0771477011338,53.6473437815439,53.7645630323411,1384.32892973071,0.0,1.0
2013-03-21,13.71,13.77,13.67,13.74,3414,53.5887341561452,53.8232581568286,53.4323848223563,53.7059961564869,873.428729695654,0.005,1.0
2013-03-22,13.66,13.71,13.5901,13.71,5750,53.3932974889091,53.5887341561452,53.120077028113,53.5887341561452,1471.06479078793,0.0,1.0
2013-03-25,13.49,13.65,13.4701,13.65,4552,52.7288128203063,53.3542101554619,52.6510290267463,53.3542101554619,1164.5716395942,0.0,1.0
2013-03-26,13.62,13.64,13.52,13.52,5337,53.2369481551202,53.3151228220147,52.846074820648,52.846074820648,1365.40396320612,0.0,1.0
2013-03-27,13.73,13.73,13.47,13.47,8259,53.6669088230397,53.6669088230397,52.6506381534118,52.6506381534118,2112.96071428131,0.0,1.0
2013-03-28,13.674,13.75,13.5838,13.75,9270,53.4480197557352,53.7450834899341,53.0954520080412,53.7450834899341,2371.61228010507,0.0,1.0
2013-04-01,13.7612,13.8499,13.6217,13.66,7388,53.788861303395,54.1355659510719,53.2435930018062,53.3932974889091,1890.12637814631,0.0,1.0
2013-04-02,13.51,13.72,13.481,13.72,21750,52.8069874872007,53.6278214895925,52.6936342202038,53.6278214895925,5564.46246950219,0.0,1.0
2013-04-03,13.17,13.47,13.06,13.46,8488,51.4780181499951,52.6506381534118,51.0480574820756,52.6115508199646,2171.54746855791,0.0,1.0
2013-04-04,13.19,13.2,13.12,13.19,12419,51.5561928168895,51.5952801503368,51.282581482759,51.5561928168895,3177.24411074702,0.0,1.0
2013-04-05,13.087,13.143,13.0,13.06,19177,51.1535932823831,51.3724823496876,50.8135334813923,51.0480574820756,4906.19295529395,0.0,1.0
2013-04-08,13.14,13.14,12.98,12.98,1490,51.3607561496534,51.3607561496534,50.7353588144978,50.7353588144978,381.197658830265,0.0,1.0
2013-04-09,13.4304,13.4404,13.11,13.11,5254,52.4958523129608,52.534939646408,51.2434941493117,51.2434941493117,1344.16946274779,0.0,1.0
2013-04-10,13.589,13.589,13.38,13.38,6958,53.1157774214338,53.1157774214338,52.2988521523868,52.2988521523868,1780.11631553086,0.0,1.0
2013-04-11,13.45,13.51,13.44,13.51,2500,52.5724634865174,52.8069874872007,52.5333761530702,52.8069874872007,639.593387299102,0.0,1.0
2013-04-12,13.08,13.4,13.07,13.4,11811,51.1262321489701,52.3770268192813,51.0871448155228,52.3770268192813,3021.69499895587,0.0,1.0
2013-04-15,12.1053,12.86,12.09,12.8,33512,47.3163897578691,50.2663108131311,47.2565861376948,50.0317868124478,8573.62143806699,0.0,1.0
2013-04-16,12.6,12.94,12.0,12.0,12667,49.2500401435033,50.5790094807089,46.9048001366698,46.9048001366698,3240.69177476709,0.0,1.0
2013-04-17,12.011,12.23,12.0,12.19,11641,46.9477962034617,47.803808805956,46.9048001366698,47.6474594721671,2978.20264861954,0.0,1.0
2013-04-18,12.0,12.0678,11.98,12.04,4183,46.9048001366698,47.169812257442,46.8266254697753,47.0611494704587,1070.16765562886,0.0,1.0
2013-04-19,12.31,12.49,12.15,12.23,3008,48.1165074735338,48.8200794755838,47.4911101383782,47.803808805956,769.558763598279,0.0,1.0
2013-04-22,12.22,12.36,12.18,12.36,3820,47.7647214725087,48.3119441407699,47.6083721387198,48.3119441407699,977.298695793028,0.0,1.0
2013-04-23,12.31,12.31,12.14,12.14,5425,48.1165074735338,48.1165074735338,47.4520228049309,47.4520228049309,1387.91765043905,0.0,1.0
2013-04-24,12.52,12.54,12.445,12.54,3900,48.9373414759255,49.0155161428199,48.6441864750713,49.0155161428199,997.765684186598,0.0,1.0
2013-04-25,12.7,12.8,12.68,12.68,3300,49.6409134779755,50.0317868124478,49.5627388110811,49.5627388110811,844.263271234815,0.0,1.0
2013-04-26,12.61,12.8099,12.5801,12.63,6600,49.2891274769505,50.0704832725605,49.1722563499433,49.367302143845,1688.52654246963,0.0,1.0
2013-04-29,12.802,12.84,12.72,12.809,7867,50.0396042791372,50.1881361462367,49.71908814487,50.0669654125503,2012.67247115281,0.0,1.0
2013-04-30,12.69,12.99,12.62,12.81,5850,49.6018261445283,50.774446147945,49.3282148103977,50.070874145895,1496.6485262799,0.0,1.0
2013-05-01,12.6099,12.8,12.51,12.8,6370,49.288736603616,50.0317868124478,48.8982541424783,50.0317868124478,1629.68395083811,0.0,1.0
2013-05-02,12.58,12.64,12.58,12.63,931,49.1718654766088,49.4063894772922,49.1718654766088,49.367302143845,238.184577430186,0.0,1.0
2013-05-03,12.74,12.8,12.74,12.74,2176,49.7972628117644,50.0317868124478,49.7972628117644,49.7972628117644,556.702084305138,0.0,1.0
2013-05-06,12.561,13.7,12.5,13.7,8128,49.0975995430591,53.549646822698,48.859166809031,53.549646822698,2079.44602078684,0.0,1.0
2013-05-07,12.6799,12.77,12.64,12.64,2698,49.5623479377466,49.9145248121061,49.4063894772922,49.4063894772922,690.249183573191,0.0,1.0
2013-05-08,12.84,12.87,12.68,12.68,6100,50.1881361462367,50.3053981465783,49.5627388110811,49.5627388110811,1560.60786500981,0.0,1.0
2013-05-09,12.7598,12.8699,12.74,12.7801,3401,49.8746557319899,50.3050072732439,49.7972628117644,49.9540030188878,870.102844081699,0.0,1.0
2013-05-10,12.54,12.54,12.45,12.51,3690,49.0155161428199,49.0155161428199,48.6637301417949,48.8982541424783,944.039839653475,0.0,1.0
2013-05-13,12.25,12.325,12.15,12.28,12713,47.8819834728504,48.1751384737046,47.4911101383782,47.9992454731921,3252.46029309339,0.0,1.0
2013-05-14,12.032,12.13,11.961,12.13,14557,47.0298796037009,47.4129354714837,46.7523595362256,47.4129354714837,3724.22437556521,0.0,1.0
2013-05-15,11.84,12.062,11.83,11.98,11725,46.2794028015142,47.1471416040426,46.240315468067,46.8266254697753,2999.69298643279,0.0,1.0
2013-05-16,11.71,11.839,11.65,11.65,23683,45.7712674667003,46.2754940681695,45.5367434660169,45.5367434660169,6058.99607656185,0.0,1.0
2013-05-17,11.8301,11.8899,11.79,11.79,6353,46.2407063414014,46.4744485954158,46.0839661342781,46.0839661342781,1625.33471580448,0.0,1.0
2013-05-20,11.874,12.05,11.7301,11.81,6561,46.4122997352348,47.1002368039059,45.8498330069292,46.1621408011725,1678.54888562776,0.0,1.0
2013-05-21,11.9009,11.99,11.81,11.99,3109,46.5174446622078,46.8657128032226,46.1621408011725,46.8657128032226,795.398336445163,0.0,1.0
2013-05-22,11.86,12.24,11.85,11.9,59520,46.3575774684086,47.8428961394032,46.3184901349614,46.5139268021975,15227.439364817,0.0,1.0
2013-05-23,11.94,11.94,11.66,11.79,8270,46.6702761359864,46.6702761359864,45.5758307994641,46.0839661342781,2115.77492518543,0.0,1.0
2013-05-24,11.8794,11.9399,11.79,11.9399,5175,46.4334068952963,46.669885262652,46.0839661342781,46.669885262652,1323.95831170914,0.0,1.0
2013-05-28,11.881,11.89,11.87,11.89,4993,46.4396608686478,46.4748394687503,46.3966648018559,46.4748394687503,1277.39591311377,0.0,1.0
2013-05-29,11.86,11.882,11.7501,11.8,11392,46.3575774684086,46.4435696019925,45.9280076738236,46.1230534677253,2914.49914724455,0.0,1.0
2013-05-30,11.9862,11.989,11.8999,11.9,8668,46.8508596165126,46.8618040698778,46.5135359288631,46.5139268021975,2217.59819244345,0.0,1.0
2013-05-31,11.85,12.01,11.81,11.9,18783,46.3184901349614,46.943887470117,46.1621408011725,46.5139268021975,4805.39303745561,0.0,1.0
2013-06-03,12.102,12.109,11.9001,11.93,9067,47.3034909378315,47.3308520712445,46.514317675532,46.6311888025392,2319.67729705638,0.0,1.0
2013-06-04,11.885,12.01,11.8301,12.0,38757,46.4552958020267,46.943887470117,46.2407063414014,46.9048001366698,9915.48836462051,0.0,1.0
2013-06-05,11.79,11.9199,11.79,11.8,5550,46.0839661342781,46.5917105957575,46.0839661342781,46.1230534677253,1419.897319804,0.0,1.0
2013-06-06,12.09,12.19,11.89,11.89,2575,47.2565861376948,47.6474594721671,46.4748394687503,46.4748394687503,658.781188918075,0.0,1.0
2013-06-07,12.0699,12.15,12.05,12.15,5096,47.1780205974659,47.4911101383782,47.1002368039059,47.4911101383782,1303.74716067049,0.0,1.0
2013-06-10,11.98,12.1,11.9,12.1,3300,46.8266254697753,47.295673471142,46.5139268021975,47.295673471142,844.263271234815,0.0,1.0
2013-06-11,11.726,11.78,11.69,11.77,4794,45.8338072002158,46.0448788008308,45.6930927998058,46.0057914673836,1226.48427948476,0.0,1.0
2013-06-12,11.66,11.92,11.66,11.92,4457,45.5758307994641,46.592101469092,45.5758307994641,46.592101469092,1140.26709087684,0.0,1.0
2013-06-13,11.73,11.82,11.6101,11.71,5472,45.8494421335947,46.2012281346197,45.3807850055625,45.7712674667003,1399.94200612027,0.0,1.0
2013-06-14,11.766,11.8576,11.71,11.71,1580,45.9901565340047,46.3481965083813,45.7712674667003,45.7712674667003,404.223020773033,0.0,1.0
2013-06-17,11.85,11.9457,11.85,11.939,1300,46.3184901349614,46.6925559160514,46.3184901349614,46.6663674026417,332.588561395533,0.0,1.0
2013-06-18,11.85,11.899,11.85,11.89,2832,46.3184901349614,46.5100180688528,46.3184901349614,46.4748394687503,724.531389132423,0.0,1.0
2013-06-19,11.55,11.86,11.55,11.86,11720,45.1458701315447,46.3575774684086,45.1458701315447,46.3575774684086,2998.41379965819,0.0,1.0
2013-06-20,10.941,11.49,10.94,11.34,18024,42.7654515246087,44.9113461308613,42.7615427912639,44.3250361291529,4611.2124850716,0.0,1.0
2013-06-21,11.2,11.288,11.0101,11.18,5636,43.7778134608918,44.1217819952274,43.035544998729,43.6996387939974,1441.89933232709,0.0,1.0
2013-06-24,10.87,11.042,10.84,10.98,5956,42.4879314571334,43.1602335924256,42.3706694567917,42.9178921250529,1523.76728590138,0.0,1.0
2013-06-25,10.93,10.999,10.8701,10.9,4709,42.7224554578167,42.9921580586026,42.4883223304679,42.6051934574751,1204.73810431659,0.0,1.0
2013-06-26,10.86,11.03,10.81,11.03,8101,42.4488441236862,43.113328792289,42.25340745645,43.113328792289,2072.53841220401,0.0,1.0
2013-06-27,10.93,11.0,10.84,10.84,5940,42.7224554578167,42.9960667919473,42.3706694567917,42.3706694567917,1519.67388822267,0.0,1.0
2013-06-28,11.11,11.12,11.01,11.0101,4239,43.4260274598668,43.465114793314,43.0351541253945,43.035544998729,1084.49454750436,0.0,1.0
2013-07-01,11.24,11.54,11.24,11.32,4563,43.9341627946807,45.1067827980974,43.9341627946807,44.2468614622585,1167.38585049832,0.0,1.0
2013-07-02,11.1,11.26,11.1,11.26,1300,43.3869401264196,44.0123374615752,43.3869401264196,44.0123374615752,332.588561395533,0.0,1.0
2013-07-03,10.97,11.1,10.97,11.1,3300,42.8788047916056,43.3869401264196,42.8788047916056,43.3869401264196,844.263271234815,0.0,1.0
2013-07-05,10.9268,10.95,10.9268,10.95,780,42.7099475111136,42.8006301247112,42.7099475111136,42.8006301247112,199.55313683732,0.0,1.0
2013-07-08,10.9901,11.05,10.936,10.98,3625,42.9573703318346,43.1915034591834,42.7459078578851,42.9178921250529,927.410411583696,0.0,1.0
2013-07-09,11.08,11.188,11.05,11.05,3915,43.3087654595251,43.7309086607551,43.1915034591834,43.1915034591834,1001.60324451039,0.0,1.0
2013-07-10,11.0201,11.049,11.02,11.03,1200,43.0746323321762,43.1875947258387,43.0742414588417,43.113328792289,307.004825903569,0.0,1.0
2013-07-11,11.56,11.56,11.1201,11.29,6330,45.1849574649919,45.1849574649919,43.4655056666485,44.1295994619168,1619.45045664133,0.0,1.0
2013-07-12,11.44,11.74,11.32,11.74,3470,44.7159094636252,45.8885294670419,44.2468614622585,45.8885294670419,887.755621571153,0.0,1.0
2013-07-15,11.609,11.609,11.54,11.58,1200,45.3764853988833,45.3764853988833,45.1067827980974,45.2631321318863,307.004825903569,0.0,1.0
2013-07-16,11.5533,11.63,11.5501,11.63,759,45.1587689515823,45.4585687991225,45.1462610048791,45.4585687991225,194.180552384007,0.0,1.0
2013-07-17,11.68,11.72,11.61,11.71,1115,45.6540054663586,45.8103548001475,45.380394132228,45.7712674667003,285.258650735399,0.0,1.0
2013-07-18,11.58,11.66,11.56,11.66,800,45.2631321318863,45.5758307994641,45.1849574649919,45.5758307994641,204.669883935713,0.0,1.0
2013-07-19,11.5596,11.57,11.49,11.49,2450,45.183393971654,45.2240447984391,44.9113461308613,44.9113461308613,626.80151955312,0.0,1.0
2013-07-22,11.82,11.839,11.69,11.73,4880,46.2012281346197,46.2754940681695,45.6930927998058,45.8494421335947,1248.48629200785,0.0,1.0
2013-07-23,12.07,12.07,11.95,11.9717,2765,47.1784114708004,47.1784114708004,46.7093634694337,46.7941829830141,707.390286352806,0.0,1.0
2013-07-24,11.89,12.17,11.7801,12.17,3950,46.4748394687503,47.5692848052726,46.0452696741653,47.5692848052726,1010.55755193258,0.0,1.0
2013-07-25,11.901,11.989,11.73,11.73,2300,46.5178355355423,46.8618040698778,45.8494421335947,45.8494421335947,588.425916315173,0.0,1.0
2013-07-26,12.07,12.09,11.88,12.09,4903,47.1784114708004,47.2565861376948,46.4357521353031,47.2565861376948,1254.370551171,0.0,1.0
2013-07-29,12.061,12.12,11.82,12.0,6819,47.1432328706979,47.3738481380365,46.2012281346197,46.9048001366698,1744.55492319703,0.0,1.0
2013-07-30,11.99,12.33,11.981,12.33,1900,46.8657128032226,48.1946821404282,46.8305342031201,48.1946821404282,486.090974347317,0.0,1.0
2013-07-31,12.25,12.25,11.71,11.71,4027,47.8819834728504,47.8819834728504,45.7712674667003,45.7712674667003,1030.25702826139,0.0,1.0
2013-08-01,12.1,12.1948,11.96,11.96,6076,47.295673471142,47.6662213922217,46.7484508028809,46.7484508028809,1554.46776849174,0.0,1.0
2013-08-02,12.25,12.3299,12.1107,12.1107,3900,47.8819834728504,48.1942912670937,47.3374969179306,47.3374969179306,997.765684186599,0.0,1.0
2013-08-05,12.28,12.39,12.14,12.31,7033,47.9992454731921,48.4292061411116,47.4520228049309,48.1165074735338,1799.30411714983,0.0,1.0
2013-08-06,11.9932,12.24,11.9891,12.24,7708,46.8782207499257,47.8428961394032,46.8621949432123,47.8428961394032,1971.99433172059,0.0,1.0
2013-08-07,11.914,12.52,11.89,12.52,2419,46.5686490690236,48.9373414759255,46.4748394687503,48.9373414759255,618.870561550612,0.0,1.0
2013-08-08,12.0601,12.0601,12.0,12.0,500,47.1397150106876,47.1397150106876,46.9048001366698,46.9048001366698,127.91867745982,0.0,1.0
2013-08-09,12.45,12.45,12.05,12.4,8025,48.6637301417949,48.6637301417949,47.1002368039059,48.4682934745588,2053.09477323012,0.0,1.0
2013-08-12,12.61,12.67,12.3999,12.4,4875,49.2891274769505,49.5236514776338,48.4679026012243,48.4682934745588,1247.20710523325,0.0,1.0
2013-08-13,12.71,12.71,12.62,12.62,1618,49.6800008114228,49.6800008114228,49.3282148103977,49.3282148103977,413.944840259978,0.0,1.0
2013-08-14,12.762,12.8329,12.69,12.71,1000,49.8832549453483,50.1603841394891,49.6018261445283,49.6800008114228,255.837354919641,0.0,1.0
2013-08-15,12.55,12.6299,12.3801,12.6,3376,49.0546034762672,49.3669112705105,48.3905096809988,49.2500401435033,863.706910208706,0.0,1.0
2013-08-16,12.62,12.7628,12.55,12.55,5015,49.3282148103977,49.8863819320241,49.0546034762672,49.0546034762672,1283.024334922,0.0,1.0
2013-08-19,12.481,12.5253,12.481,12.5201,1745,48.7849008754813,48.9580577626525,48.7849008754813,48.9377323492599,446.436184334773,0.0,1.0
2013-08-20,12.8399,12.8399,12.161,12.39,1050,50.1877452729022,50.1877452729022,47.5341062051701,48.4292061411116,268.629222665623,0.0,1.0
2013-08-21,12.36,12.48,12.36,12.48,2625,48.3119441407699,48.7809921421366,48.3119441407699,48.7809921421366,671.573056664056,0.0,1.0
2013-08-22,12.6601,12.6601,12.6401,12.6401,3400,49.4849550175211,49.4849550175211,49.4067803506266,49.4067803506266,869.847006726778,0.0,1.0
2013-08-23,12.82,12.82,12.75,12.75,6000,50.1099614793422,50.1099614793422,49.8363501452116,49.8363501452116,1535.02412951785,0.0,1.0
2013-08-26,12.43,13.24,12.43,13.0,13895,48.5855554749005,51.7516294841257,48.5855554749005,50.8135334813923,3554.8600466084,0.0,1.0
2013-08-27,12.66,12.8799,12.63,12.75,5200,49.4845641441866,50.3440946066911,49.367302143845,49.8363501452116,1330.35424558213,0.0,1.0
2013-08-28,12.651,12.6899,12.65,12.6899,915,49.4493855440841,49.6014352711938,49.4454768107394,49.6014352711938,234.091179751471,0.0,1.0
2013-08-29,12.34,12.43,12.29,12.4,8074,48.2337694738754,48.5855554749005,48.0383328066393,48.4682934745588,2065.63080362118,0.0,1.0
2013-08-30,12.54,12.69,12.53,12.53,4705,49.0155161428199,49.6018261445283,48.9764288093727,48.9764288093727,1203.71475489691,0.0,1.0
2013-09-03,12.6799,12.69,12.27,12.59,6560,49.5623479377466,49.6018261445283,47.9601581397449,49.210952810056,1678.29304827284,0.0,1.0
2013-09-04,12.81,12.81,12.7,12.72,3774,50.070874145895,50.070874145895,49.6409134779755,49.71908814487,965.530177466724,0.0,1.0
2013-09-05,12.67,12.78,12.67,12.78,600,49.5236514776338,49.9536121455533,49.5236514776338,49.9536121455533,153.502412951785,0.0,1.0
2013-09-06,12.92,13.01,12.8,12.8,7895,50.5008348138145,50.8526208148395,50.0317868124478,50.0317868124478,2019.83591709056,0.0,1.0
2013-09-09,13.13,13.14,13.0,13.0,6673,51.3216688162062,51.3607561496534,50.8135334813923,50.8135334813923,1707.20266937876,0.0,1.0
2013-09-10,13.2799,13.299,13.0801,13.14,6590,51.9075879445801,51.9822447514643,51.1266230223045,51.3607561496534,1685.96816892043,0.0,1.0
2013-09-11,13.33,13.33,13.27,13.2701,4857,52.1034154851507,52.1034154851507,51.8688914844673,51.8692823578018,1242.60203284469,0.0,1.0
2013-09-12,13.134,13.3,13.09,13.3,6865,51.3373037495851,51.986153484809,51.1653194824173,51.986153484809,1756.32344152333,0.0,1.0
2013-09-13,12.65,13.0301,12.65,12.86,10301,49.4454768107394,50.9311863550684,49.4454768107394,50.2663108131311,2635.38059302722,0.0,1.0
2013-09-16,13.14,13.17,13.12,13.12,2566,51.3607561496534,51.4780181499951,51.282581482759,51.282581482759,656.478652723798,0.0,1.0
2013-09-17,13.2,13.21,13.0801,13.0801,4600,51.5952801503368,51.634367483784,51.1266230223045,51.1266230223045,1176.85183263035,0.0,1.0
2013-09-18,13.52,13.62,13.021,13.037,19398,52.846074820648,53.2369481551202,50.8956168816314,50.958156615147,4962.73301073119,0.0,1.0
2013-09-19,13.55,13.679,13.37,13.37,5220,52.9633368209896,53.4675634224588,52.2597648189396,52.2597648189396,1335.47099268053,0.0,1.0
2013-09-20,13.59,13.59,13.201,13.25,86968,53.1662000815807,53.1662000815807,51.6443713963905,51.8360670405404,22230.1973469318,0.0119,1.0
2013-09-23,13.32,13.91,13.13,13.39,7859,52.1099179607546,54.4180900025598,51.3666083201733,52.3837688809688,2008.86672051257,0.0,1.0
2013-09-24,13.21,13.25,13.17,13.25,2913,51.6795808004181,51.8360670405404,51.5230945602957,51.8360670405404,744.602208532014,0.0,1.0
2013-09-25,13.17,13.2128,13.111,13.111,3983,51.5230945602957,51.6905348372266,51.2922773561152,51.2922773561152,1018.10868403124,0.0,1.0
2013-09-26,13.07,13.609,13.04,13.22,37075,51.1318789599897,53.2405310456389,51.0145142798979,51.7187023604487,9476.87156928406,0.0,1.0
2013-09-27,13.09,13.14,12.9101,13.08,2404,51.2101220800509,51.4057298802039,50.5063252151005,51.1710005200203,614.494922523503,0.0,1.0
2013-09-30,12.85,12.99,12.85,12.85,5063,50.2712046393166,50.8189064797449,50.2712046393166,50.2712046393166,1294.17129481551,0.0,1.0
2013-10-01,12.8482,12.97,12.8482,12.97,4512,50.2641627585111,50.7406633596837,50.2641627585111,50.7406633596837,1153.32824060984,0.0,1.0
2013-10-02,12.87,12.87,12.76,12.76,7308,50.3494477593778,50.3494477593778,49.9191105990412,49.9191105990412,1868.02366630689,0.0,1.0
2013-10-03,12.63,12.79,12.61,12.7759,5339,49.4105303186435,50.036475279133,49.3322871985823,49.9813138794899,1364.7206286826,0.0,1.0
2013-10-04,12.7401,12.8,12.7401,12.79,2902,49.8412586945803,50.0755968391636,49.8412586945803,50.036475279133,741.790459718472,0.0,1.0
2013-10-07,12.87,12.87,12.6626,12.6626,553,50.3494477593778,50.3494477593778,49.5380666043432,49.5380666043432,141.354281262686,0.0,1.0
2013-10-08,12.63,12.65,12.63,12.63,1160,49.4105303186435,49.4887734387047,49.4105303186435,49.4105303186435,296.511693064585,0.0,1.0
2013-10-09,12.6299,12.63,12.5,12.501,1771,49.4101391030432,49.4105303186435,48.9019500382457,48.9058621942488,452.6915589805,0.0,1.0
2013-10-10,12.77,12.87,12.69,12.7,2950,49.9582321590718,50.3494477593778,49.645259678827,49.6843812388576,754.059909086661,0.0,1.0
2013-10-11,12.79,12.8599,12.77,12.82,950,50.036475279133,50.3099349837469,49.9582321590718,50.1538399592248,242.832852078755,0.0,1.0
2013-10-15,12.88,12.9298,12.79,12.89,7901,50.3885693194084,50.5833946883607,50.036475279133,50.427690879439,2019.60248870973,0.0,1.0
2013-10-16,12.95,13.0287,12.9,12.91,13050,50.6624202396225,50.9703069170633,50.4668124394696,50.5059339995002,3335.75654697659,0.0,1.0
2013-10-18,12.95,13.12,12.7901,13.03,1223,50.6624202396225,51.3274867601427,50.0368664947333,50.9753927198673,312.615345360335,0.0,1.0
2013-10-24,13.08,13.22,13.02,13.05,2653,51.1710005200203,51.7187023604487,50.9362711598367,51.0536358399285,678.142691120987,0.0,1.0
2013-10-29,12.89,12.9,12.85,12.87,4950,50.427690879439,50.4668124394696,50.2712046393166,50.3494477593778,1265.28696609457,0.0,1.0
2013-10-30,12.83,12.9061,12.75,12.87,2172,50.1929615192554,50.4906765910882,49.8799890390106,50.3494477593778,555.192583910586,0.0,1.0
2013-10-31,12.72,12.849,12.72,12.81,3000,49.7626243589188,50.2672924833135,49.7626243589188,50.1147183991942,766.840585511859,0.0,1.0
2013-11-01,12.56,12.7,12.51,12.68,7960,49.1366793984293,49.6843812388576,48.9410715982763,49.6061381187964,2034.68368689146,0.0,1.0
2013-11-04,12.74,12.93,12.52,12.65,3300,49.84086747898,50.5841771195614,48.9801931583069,49.4887734387047,843.524644063045,0.0,1.0
2013-11-08,12.7,12.734,12.511,12.62,1235,49.6843812388576,49.8173945429617,48.9449837542794,49.3714087586129,315.682707702382,0.0,1.0
2013-11-11,12.73,12.8499,12.6,12.78,884,49.8017459189494,50.2708134237163,49.2931656385517,49.9973537191024,225.962359197495,0.0,1.0
2013-11-13,12.48,12.48,12.21,12.37,9401,48.8237069181845,48.8237069181845,47.7674247973584,48.3933697578479,2403.02278146566,0.0,1.0
2013-11-14,12.54,12.68,12.35,12.51,6750,49.0584362783681,49.6061381187964,48.3151266377868,48.9410715982763,1725.39131740168,0.0,1.0
2013-11-15,12.59,12.8999,12.561,12.65,8413,49.2540440785211,50.4664212238693,49.1405915544323,49.4887734387047,2150.47661530375,0.0,1.0
2013-11-18,12.47,12.888,12.44,12.79,1660,48.7845853581539,50.4198665674329,48.6672206780621,50.036475279133,424.318457316562,0.0,1.0
2013-11-20,12.53,12.6599,12.4904,12.65,10035,49.0193147183375,49.5275037831349,48.8643933406163,49.4887734387047,2565.08175853717,0.0,1.0
2013-11-25,12.388,13.0,12.29,12.6,2237,48.463788565903,50.8580280397755,48.0803972776032,49.2931656385517,571.807463263343,0.0,1.0
2013-11-26,12.33,12.6799,12.29,12.41,3349,48.2368835177256,49.6057469031961,48.0803972776032,48.5498559979703,856.049706959738,0.0,1.0
2013-11-27,12.36,12.61,12.3301,12.48,25692,48.3542481978173,49.3322871985823,48.2372747333259,48.8237069181845,6567.22277432357,0.0,1.0
2013-11-29,12.68,13.0,12.48,12.48,2030,49.6061381187964,50.8580280397755,48.8237069181845,48.8237069181845,518.895462863025,0.0,1.0
2013-12-02,12.4399,12.4399,12.31,12.43,4165,48.6668294624618,48.6668294624618,48.1586403976644,48.6280991180315,1064.63034621896,0.0,1.0
2013-12-03,12.23,12.34,12.18,12.34,6895,47.8456679174196,48.2760050777562,47.6500601172666,48.2760050777562,1762.45527903476,0.0,1.0
2013-12-04,11.99,12.409,11.8,12.409,8750,46.9067504766853,48.5459438419673,46.163440836104,48.5459438419673,2236.61837440959,0.0,1.0
2013-12-05,12.03,12.4099,12.01,12.15,86686,47.0632367168077,48.54946478237,46.9849935967465,47.5326954371748,22158.1143318936,0.0,1.0
2013-12-06,12.05,12.42,11.995,12.2,1351,47.1414798368689,48.5889775580009,46.9263112567006,47.7283032373278,345.33387700884,0.0,1.0
2013-12-09,12.1,12.54,12.07,12.21,6037,47.3370876370218,49.0584362783681,47.2197229569301,47.7674247973584,1543.13887157837,0.0,1.0
2013-12-10,12.1312,12.1346,12.1101,12.1101,894,47.4591469043173,47.4724482347277,47.3766004126527,47.3766004126527,228.518494482534,0.0,1.0
2013-12-11,11.98,12.14,11.9501,12.13,5717,46.8676289166547,47.4935738771442,46.7506554521632,47.4544523171136,1461.3425424571,0.0,1.0
2013-12-12,11.81,12.03,11.8,12.03,12631,46.2025623961345,47.0632367168077,46.163440836104,47.0632367168077,3228.65447853343,0.0,1.0
2013-12-13,11.7901,11.84,11.79,11.79,1957,46.1247104916737,46.3199270762263,46.1243192760733,46.1243192760733,500.235675282235,0.0,1.0
2013-12-16,12.0632,12.0632,11.79,11.79,37833,47.1931202961092,47.1931202961092,46.1243192760733,46.1243192760733,9670.62662389006,0.0,1.0
2013-12-17,11.79,12.33,11.79,12.28,5802,46.1243192760733,48.2368835177256,46.1243192760733,48.0412757175726,1483.06969237994,0.0,1.0
2013-12-18,11.9101,12.4,11.78,12.22,7918,47.3218302286099,49.2683264485406,46.8049101261135,48.5531410646101,1992.82596096601,0.186,1.0
2013-12-20,11.65,11.75,11.65,11.66,15520,46.2883873488304,46.6857125621251,46.2883873488304,46.3281198701599,3906.12009525038,0.0,1.0
2013-12-23,11.9001,12.0605,11.7201,11.741,7291,47.2820977072804,47.9194073494051,46.56691232335,46.6499532929286,1835.02072258186,0.0,1.0
2013-12-24,11.99,12.2058,11.6,12.0,6955,47.6392930740324,48.4967208843223,46.0897247421831,47.6790255953618,1750.45523598366,0.0,1.0
2013-12-26,12.35,12.4,12.13,12.13,7986,49.0696638418932,49.2683264485406,48.1955483726449,48.1955483726449,2009.94040468232,0.0,1.0
2013-12-27,12.4,12.49,12.2584,12.2584,5201,49.2683264485406,49.6259191405058,48.7057139465153,48.7057139465153,1309.00326130137,0.0,1.0
2013-12-30,12.4,12.49,12.32,12.47,7739,49.2683264485406,49.6259191405058,48.9504662779048,49.5464540978468,1947.7747047128,0.0,1.0
2013-12-31,12.3401,12.59,12.27,12.36,16724,49.030328645777,50.0232443538005,48.7518036712575,49.1093963632227,4209.14642222728,0.0,1.0
2014-01-02,12.3884,12.5799,12.3884,12.579,2142,49.2222367237984,49.9831145072577,49.2222367237984,49.979538580338,539.104977063551,0.0,1.0
2014-01-03,12.67,12.67,12.47,12.53,5716,50.3411045244362,50.3411045244362,49.5464540978468,49.7848492258236,1438.62000415278,0.0,1.0
2014-01-06,12.889,12.89,12.76,12.76,8786,51.2112467415516,51.2152199936845,50.6986972164014,50.6986972164014,2211.2868013447,0.0,1.0
2014-01-07,12.81,12.8799,12.75,12.81,3481,50.8973598230488,51.1750901471417,50.6589646950719,50.8973598230488,876.108508477227,0.0,1.0
2014-01-08,12.28,12.69,12.18,12.68,11262,48.7915361925869,50.4205695670951,48.3942109792923,50.3808370457657,2834.45389901481,0.0,1.0
2014-01-09,12.076,12.1586,12.076,12.1499,3762,47.9809927574658,48.3091833836472,47.9809927574658,48.2746160900906,946.831430304892,0.0,1.0
2014-01-10,12.4199,12.4199,12.1101,12.17,2471,49.3473941659862,49.3473941659862,48.1164806551993,48.3544784579628,621.908682690959,0.0,1.0
2014-01-13,12.52,12.6199,12.2448,12.39,7423,49.7451167044942,50.1420445925756,48.6516777175072,49.2285939272111,1868.24287803116,0.0,1.0
2014-01-14,12.4118,12.675,12.329,12.675,2416,49.3152108237093,50.3609707851009,48.9862255471013,50.3609707851009,608.06611792042,0.0,1.0
2014-01-15,12.31,12.4,12.3,12.33,3306,48.9107337565753,49.2683264485406,48.8710012352459,48.9901987992343,832.06398420733,0.0,1.0
2014-01-16,12.53,12.5799,12.45,12.45,2576,49.7848492258236,49.9831145072577,49.4669890551879,49.4669890551879,648.335397252898,0.0,1.0
2014-01-17,12.78,12.78,12.63,12.65,12630,50.7781622590604,50.7781622590604,50.1821744391183,50.2616394817773,3178.75623730749,0.0,1.0
2014-01-21,12.78,12.83,12.6101,12.7699,62696,50.7781622590604,50.9768248657077,50.1031067216727,50.7380324125176,15779.5171064315,0.0,1.0
2014-01-22,13.17,13.1799,12.87,12.87,14092,52.3277305909096,52.3670657870258,51.1357549510256,51.1357549510256,3546.71677720801,0.0,1.0
2014-01-23,13.0,13.37,12.95,13.17,9191,51.6522777283087,53.122381017499,51.4536151216613,52.3277305909096,2313.21841465504,0.0,1.0
2014-01-24,12.4501,12.79,12.45,12.7501,68300,49.4673863804012,50.8178947803898,49.4669890551879,50.6593620202852,17189.9486150516,0.0,1.0
2014-01-27,12.61,12.61,12.4,12.45,3726,50.1027093964594,50.1027093964594,49.2683264485406,49.4669890551879,937.770842455084,0.0,1.0
2014-01-28,12.5,12.82,12.33,12.8199,9799,49.6656516618352,50.9370923443782,48.9901987992343,50.9366950191649,2466.24167611846,0.0,1.0
2014-01-29,12.4,12.7414,12.4,12.44,2611,49.2683264485406,50.6247947267286,49.2683264485406,49.4272565338584,657.144302106877,0.0,1.0
2014-01-30,12.14,12.45,12.12,12.45,5067,48.2352808939744,49.4669890551879,48.1558158513154,49.4669890551879,1275.27773986042,0.0,1.0
2014-01-31,12.01,12.06,12.0,12.05,2743,47.7187581166913,47.9174207233386,47.6790255953618,47.8776882020092,690.366457556172,0.0,1.0
2014-02-03,11.68,12.16,11.68,12.16,7466,46.4075849128188,48.3147459366333,46.4075849128188,48.3147459366333,1879.06524685176,0.0,1.0
2014-02-04,11.99,12.0,11.9496,12.0,2186,47.6392930740324,47.6790255953618,47.4787736878613,47.6790255953618,550.179028879982,0.0,1.0
2014-02-05,11.87,11.88,11.712,11.88,54835,47.1625028180787,47.2022353394082,46.5347289810732,47.2022353394082,13801.0370762278,0.0,1.0
2014-02-06,11.84,12.0,11.8,11.8,350,47.0433052540903,47.6790255953618,46.8843751687725,46.8843751687725,88.089048539796,0.0,1.0
2014-02-07,11.89,11.89,11.89,11.89,26,47.2419678607377,47.2419678607377,47.2419678607377,47.2419678607377,6.54375789152769,0.0,1.0
2014-02-10,11.88,11.9999,11.88,11.98,16531,47.2022353394082,47.6786282701485,47.2022353394082,47.5995605527029,4160.57160403248,0.0,1.0
2014-02-11,12.19,12.249,11.99,11.99,5329,48.4339435006217,48.6683653764656,47.6392930740324,47.6392930740324,1341.21868476735,0.0,1.0
2014-02-12,12.36,12.68,12.36,12.64,27101,49.1093963632227,50.3808370457657,49.1093963632227,50.2219069604478,6820.86086993431,0.0,1.0
2014-02-13,12.234,12.4,12.234,12.3999,3187,48.6087665944714,49.2683264485406,48.6087665944714,49.2679291233273,802.113707703799,0.0,1.0
2014-02-14,12.516,12.65,12.2,12.2,5660,49.7292236959624,50.2616394817773,48.4736760219512,48.4736760219512,1424.52575638641,0.0,1.0
2014-02-18,12.34,12.48,12.251,12.48,3409,49.0299313205637,49.5861866191763,48.6763118807315,49.5861866191763,857.987332777613,0.0,1.0
2014-02-19,12.228,12.35,12.228,12.24,2718,48.5849270816737,49.0696638418932,48.5849270816737,48.6326061072691,684.074382660472,0.0,1.0
2014-02-20,12.4,12.515,12.4,12.515,3394,49.2683264485406,49.7252504438294,49.2683264485406,49.7252504438294,854.212087840192,0.0,1.0
2014-02-21,12.45,12.54,12.43,12.45,11307,49.4669890551879,49.8245817471531,49.387524012529,49.4669890551879,2845.77963382706,0.0,1.0
2014-02-24,12.38,12.61,12.3725,12.38,4611,49.1888614058816,50.1027093964594,49.1590620148845,49.1888614058816,1160.51029376285,0.0,1.0
2014-02-25,12.01,12.28,12.01,12.28,29042,47.7187581166913,48.7915361925869,47.7187581166913,48.7915361925869,7309.37756483644,0.0,1.0
2014-02-26,11.93,12.05,11.93,11.99,5449,47.4008979460556,47.8776882020092,47.4008979460556,47.6392930740324,1371.42064426671,0.0,1.0
2014-02-27,12.132,12.23,12.03,12.04,6007,48.2034948769108,48.5928735859396,47.7982231593502,47.8379556806797,1511.85975593873,0.0,1.0
2014-02-28,12.04,12.19,11.91,11.96,3067,47.8379556806797,48.4339435006217,47.3214329033966,47.520095510044,771.91174820444,0.0,1.0
2014-03-03,12.192,12.2416,11.81,11.81,2865,48.4418900048876,48.6389633106818,46.9241076901019,46.9241076901019,721.071783047187,0.0,1.0
2014-03-04,12.1645,12.19,12.1,12.1,2594,48.3326255712316,48.4339435006217,48.0763508086565,48.0763508086565,652.865691177801,0.0,1.0
2014-03-05,12.49,12.49,12.16,12.16,4290,49.6259191405058,49.6259191405058,48.3147459366333,48.3147459366333,1079.72005210207,0.0,1.0
2014-03-06,12.55,12.55,12.46,12.4775,6425,49.8643142684826,49.8643142684826,49.5067215765174,49.5762534888439,1617.06324819482,0.0,1.0
2014-03-07,12.5,12.5,12.332,12.332,764,49.6656516618352,49.6656516618352,48.9981453035002,48.9981453035002,192.285808812583,0.0,1.0
2014-03-10,12.33,12.5,12.33,12.5,1862,48.9901987992343,49.6656516618352,48.9901987992343,49.6656516618352,468.633738231714,0.0,1.0
2014-03-11,12.34,12.4899,12.34,12.4899,1348,49.0299313205637,49.6255218152925,49.0299313205637,49.6255218152925,339.268678376129,0.0,1.0
2014-03-12,12.12,12.12,12.1,12.1,2221,48.1558158513154,48.1558158513154,48.0763508086565,48.0763508086565,558.987933733963,0.0,1.0
2014-03-13,12.15,12.4735,12.0485,12.0485,2122,48.2750134153039,49.5603604803121,47.8717283238098,47.8717283238098,534.071317146991,0.0,1.0
2014-03-14,12.17,12.17,12.17,12.17,50,48.3544784579628,48.3544784579628,48.3544784579628,48.3544784579628,12.5841497913994,0.0,1.0
2014-03-17,12.4799,12.4799,12.13,12.14,4323,49.585789293963,49.585789293963,48.1955483726449,48.2352808939744,1088.02559096439,0.0,1.0
2014-03-18,12.4,12.4001,12.4,12.4,699,49.2683264485406,49.2687237737539,49.2683264485406,49.2683264485406,175.926414083764,0.0,1.0
2014-03-19,12.1299,12.37,12.0,12.37,4234,48.1951510474316,49.1491288845522,47.6790255953618,49.1491288845522,1065.6258043357,0.0,1.0
2014-03-20,12.15,12.25,12.15,12.2306,1656,48.2750134153039,48.6723386285985,48.2750134153039,48.5952575372194,416.787041091148,0.0,1.0
2014-03-21,12.48,12.53,12.4,12.4,6262,49.5861866191763,49.7848492258236,49.2683264485406,49.2683264485406,1576.03891987486,0.0,1.0
2014-03-24,12.4801,12.7099,12.45,12.45,1846,49.5865839443896,50.4996372845408,49.4669890551879,49.4669890551879,464.606810298466,0.0,1.0
2014-03-25,12.53,12.6601,12.5032,12.66,1462,49.9413953598618,50.4599408934865,49.8345773713826,50.4595423189026,366.807131999419,0.0394,1.0
2014-03-26,12.667,12.71,12.457,12.55,5542,50.4874425397741,50.6588296108414,49.6504359136311,50.0211102766373,1390.45494223036,0.0,1.0
2014-03-27,12.25,12.35,12.07,12.35,2818,48.8253865250045,49.2239611088821,48.1079522740249,49.2239611088821,707.019492458525,0.0,1.0
2014-03-28,12.27,12.3904,12.1,12.28,1342,48.90510144178,49.3849852407686,48.2275246491881,48.9449589001678,336.699843463216,0.0,1.0
2014-03-31,12.48,12.48,12.48,12.48,34,49.742108067923,49.742108067923,49.742108067923,49.742108067923,8.53039841859114,0.0,1.0
2014-04-01,12.4775,12.4775,12.4,12.45,3591,49.732143703326,49.732143703326,49.4232484008209,49.6225356927597,900.960609445906,0.0,1.0
2014-04-02,12.77,12.83,12.72,12.76,9391,50.897974361168,51.1371191114945,50.6986870692292,50.8581169027802,2356.1462220291,0.0,1.0
2014-04-03,12.77,12.82,12.701,12.71,1392,50.897974361168,51.0972616531068,50.6229578982924,50.6588296108414,349.244547019967,0.0,1.0
2014-04-04,12.7504,12.93,12.7301,12.7301,9341,50.819853742728,51.5356936953721,50.7389431022008,50.7389431022008,2343.60151847235,0.0,1.0
2014-04-07,12.55,12.9299,12.55,12.75,1320,50.0211102766373,51.5352951207882,50.0211102766373,50.8182594443924,331.180173898244,0.0,1.0
2014-04-08,12.52,12.6199,12.52,12.6199,749,49.901537901474,50.2997139107677,49.901537901474,50.2997139107677,187.91965928014,0.0,1.0
2014-04-09,12.52,12.52,12.52,12.52,13,49.901537901474,49.901537901474,49.901537901474,49.901537901474,3.26162292475544,0.0,1.0
2014-04-10,12.779,12.779,12.779,12.779,110,50.9338460737169,50.9338460737169,50.9338460737169,50.9338460737169,27.5983478248537,0.0,1.0
2014-04-11,12.62,12.62,12.62,12.62,302,50.3001124853516,50.3001124853516,50.3001124853516,50.3001124853516,75.7700094827802,0.0,1.0
2014-04-14,12.79,12.79,12.68,12.68,650,50.9776892779435,50.9776892779435,50.5392572356781,50.5392572356781,163.081146237772,0.0,1.0
2014-04-15,12.842,12.88,12.69,12.88,1519,51.1849480615598,51.3364064034333,50.5791146940659,51.3364064034333,381.108094054117,0.0,1.0
2014-04-16,12.75,12.89,12.75,12.89,2204,50.8182594443924,51.3762638618211,50.8182594443924,51.3762638618211,552.970532781615,0.0,1.0
2014-04-17,12.94,13.0881,12.87,12.8899,9088,51.5755511537599,52.1658401124826,51.2965489450456,51.3758652872372,2280.12531847518,0.0,1.0
2014-04-21,13.0184,13.1451,12.99,12.99,3976,51.8880336275199,52.3930276252928,51.7748384456987,51.7748384456987,997.554826832894,0.0,1.0
2014-04-22,12.86,12.99,12.806,12.95,4439,51.2566914866578,51.7748384456987,51.0414612113639,51.6154086121476,1113.71878176841,0.0,1.0
2014-04-23,12.844,12.844,12.844,12.844,220,51.1929195532374,51.1929195532374,51.1929195532374,51.1929195532374,55.1966956497074,0.0,1.0
2014-04-24,12.89,12.912,12.75,12.7501,5301,51.3762638618211,51.4639502702741,50.8182594443924,50.8186580189763,1329.98947108681,0.0,1.0
2014-04-25,12.52,12.75,12.49,12.75,2343,49.901537901474,50.8182594443924,49.7819655263107,50.8182594443924,587.844808669384,0.0,1.0
2014-04-28,12.77,12.7824,12.6241,12.7,2218,50.897974361168,50.9473976095688,50.3164540432906,50.6189721524537,556.483049777505,0.0,1.0
2014-04-29,12.63,12.63,12.53,12.63,6697,50.3399699437393,50.3399699437393,49.9413953598618,50.3399699437393,1680.23759439132,0.0,1.0
2014-04-30,12.66,12.7,12.45,12.64,2274,50.4595423189026,50.6189721524537,49.6225356927597,50.3798274021271,570.533117761067,0.0,1.0
2014-05-01,12.9,12.9,12.685,12.685,246,51.4161213202088,51.4161213202088,50.559185964872,50.559185964872,61.7199414992183,0.0,1.0
2014-05-02,12.8265,12.97,12.8265,12.94,2450,51.1231690010588,51.6951235289231,51.1231690010588,51.5755511537599,614.690474280833,0.0,1.0
2014-05-05,12.83,13.12,12.8,12.8,1454,51.1371191114945,52.2929854047395,51.0175467363312,51.0175467363312,364.799979430339,0.0,1.0
2014-05-06,12.79,12.84,12.78,12.84,3157,50.9776892779435,51.1769765698823,50.9378318195557,51.1769765698823,792.072582573301,0.0,1.0
2014-05-07,12.8101,12.92,12.8101,12.9199,966,51.0578027693029,51.4958362369843,51.0578027693029,51.4954376624005,242.363672716442,0.0,1.0
2014-05-08,12.9,12.9275,12.69,12.69,587,51.4161213202088,51.5257293307752,50.5791146940659,50.5791146940659,147.274819756265,0.0,1.0
2014-05-09,12.84,12.84,12.84,12.84,2452,51.1769765698823,51.1769765698823,51.1769765698823,51.1769765698823,615.192262423103,0.0,1.0
2014-05-12,13.1699,13.1699,12.89,12.89,1581,52.4918741220944,52.4918741220944,51.3762638618211,51.3762638618211,396.663526464489,0.0,1.0
2014-05-13,12.91,13.0828,12.91,13.03,4736,51.4559787785966,52.1447156595371,51.4559787785966,51.9342682792497,1188.23432089552,0.0,1.0
2014-05-14,13.05,13.17,12.95,12.95,13137,52.0139831960252,52.4922726966783,51.6154086121476,51.6154086121476,3295.99541250094,0.0,1.0
2014-05-15,13.03,13.12,13.03,13.12,1150,51.9342682792497,52.2929854047395,51.9342682792497,52.2929854047395,288.528181805289,0.0,1.0
2014-05-16,13.02,13.04,12.9501,13.02,2180,51.8944108208619,51.9741257376375,51.6158071867315,51.8944108208619,546.949075074374,0.0,1.0
2014-05-19,13.079,13.171,12.97,13.04,12148,52.1295698253497,52.4962584425171,51.6951235289231,51.9741257376375,3047.86117614839,0.0,1.0
2014-05-20,12.86,13.03,12.86,12.95,1938,51.2566914866578,51.9342682792497,51.2566914866578,51.6154086121476,486.232709859695,0.0,1.0
2014-05-21,13.12,13.2,12.9245,13.15,4400,52.2929854047395,52.6118450718416,51.5137720932588,52.4125577799028,1103.93391299415,0.0,1.0
2014-05-22,13.1,13.18,12.8902,13.14,26008,52.213270487964,52.5321301550661,51.3770610109888,52.372700321515,6525.25300207996,0.0,1.0
2014-05-23,13.15,13.1999,13.08,13.1,10058,52.4125577799028,52.6114464972577,52.1335555711885,52.213270487964,2523.49256747617,0.0,1.0
2014-05-27,13.03,13.19,12.95,13.15,63117,51.9342682792497,52.5719876134538,51.6154086121476,52.4125577799028,15835.6810878299,0.0,1.0
2014-05-28,12.99,13.06,12.98,13.06,4036,51.7748384456987,52.053840654413,51.7349809873109,52.053840654413,1012.608471101,0.0,1.0
2014-05-29,13.01,13.037,12.94,12.949,3081,51.8545533624742,51.9621685001211,51.5755511537599,51.6114228663088,773.004633167039,0.0,1.0
2014-05-30,12.9424,13.21,12.9424,13.09,2993,51.5851169437729,52.6517025302294,51.5851169437729,52.1734130295762,750.925954907156,0.0,1.0
2014-06-02,13.081,13.09,13.0,13.05,1872,52.1375413170273,52.1734130295762,51.8146959040864,52.0139831960252,469.673701164783,0.0,1.0
2014-06-03,12.93,12.93,12.8801,12.89,1245,51.5356936953721,51.5356936953721,51.3368049780172,51.3762638618211,312.363118563117,0.0,1.0
2014-06-04,13.03,13.217,12.9375,13.08,14520,51.9342682792497,52.6796027511008,51.5655867891629,52.1335555711885,3642.98191288069,0.0,1.0
2014-06-05,13.1188,13.1603,13.03,13.11,4348,52.288202509733,52.4536109620422,51.9342682792497,52.2531279463518,1090.88742129513,0.0,1.0
2014-06-06,13.1501,13.1899,13.11,13.11,4000,52.4129563544867,52.57158903887,52.2531279463518,52.2531279463518,1003.57628454013,0.0,1.0
2014-06-09,13.0921,13.206,13.045,13.045,1956,52.1817830958377,52.6357595468742,51.9940544668313,51.9940544668313,490.748803140126,0.0,1.0
2014-06-10,13.0299,13.03,13.0132,13.02,1565,51.9338697046658,51.9342682792497,51.8673077491583,51.8944108208619,392.649221326328,0.0,1.0
2014-06-11,13.24,13.24,13.0,13.0,2684,52.7712749053926,52.7712749053926,51.8146959040864,51.8146959040864,673.399686926431,0.0,1.0
2014-06-12,13.25,13.3,12.86,12.86,7513,52.8111323637804,53.0104196557192,51.2566914866578,51.2566914866578,1884.96715643751,0.0,1.0
2014-06-13,13.28,13.28,13.16,13.16,2212,52.9307047389437,52.9307047389437,52.4524152382906,52.4524152382906,554.977685350694,0.0,1.0
2014-06-16,13.3,13.3,13.215,13.27,2309,53.0104196557192,53.0104196557192,52.6716312594232,52.8908472805559,579.314410250793,0.0,1.0
2014-06-17,13.47,13.49,13.35,13.45,4187,53.6879964483111,53.7677113650866,53.209706947658,53.6082815315356,1050.49347584239,0.0,1.0
2014-06-18,13.7321,13.7321,13.36,13.37,5559,54.7326604326542,54.7326604326542,53.2495644060457,53.2894218644335,1394.72014143965,0.0,1.0
2014-06-19,13.6732,13.81,13.31,13.73,9545,54.4979000027503,55.0431500334949,53.0502771141069,54.7242903663928,2394.7839089839,0.0,1.0
2014-06-20,13.62,13.7499,13.6,13.6,3120,54.2858583241275,54.8036067085844,54.2061434073519,54.2061434073519,782.789501941305,0.0,1.0
2014-06-23,13.53,13.75,13.53,13.75,2224,53.9271411986376,54.8040052831683,53.9271411986376,54.8040052831683,557.988414204315,0.0,1.0
2014-06-24,13.21,13.59,13.21,13.58,6768,52.9195446505951,54.4418328388787,52.9195446505951,54.4017726233975,1689.45671377757,0.0672,1.0
2014-06-25,13.2,13.2,13.2,13.2,208,52.8794844351139,52.8794844351139,52.8794844351139,52.8794844351139,51.9218375392636,0.0,1.0
2014-06-26,13.2,13.2,13.199,13.199,1638,52.8794844351139,52.8794844351139,52.8754784135658,52.8754784135658,408.884470621701,0.0,1.0
2014-06-27,13.33,13.33,13.2894,13.2894,1344,53.4002672363689,53.4002672363689,53.2376227615154,53.2376227615154,335.494950253702,0.0,1.0
2014-06-30,13.25,13.7,13.21,13.21,3403,53.0797855125197,54.8824952091713,52.9195446505951,52.9195446505951,849.471217048624,0.0,1.0
2014-07-01,13.5495,13.5495,13.24,13.27,6422,54.27958896618,54.27958896618,53.0397252970385,53.159905943482,1603.08673402476,0.0,1.0
2014-07-02,13.7,13.71,13.37,13.37,13533,54.8824952091713,54.9225554246524,53.5605080982934,53.5605080982934,3378.16455489833,0.0,1.0
2014-07-03,13.5875,13.639,13.5,13.5,4760,54.4318177850084,54.6381278947363,54.0812908995483,54.0812908995483,1188.21128214853,0.0,1.0
2014-07-07,13.8,13.82,13.55,13.55,3873,55.2830973639828,55.3632177949451,54.2815919769541,54.2815919769541,966.794599949844,0.0,1.0
2014-07-08,13.69,13.83,13.624,13.83,1557,54.8424349936901,55.4032780104262,54.5780375715146,55.4032780104262,388.66490888766,0.0,1.0
2014-07-09,13.56,14.0,13.481,13.62,6347,54.3216521924352,56.0843016736057,54.0051764901342,54.5620134853221,1584.36491760435,0.0,1.0
2014-07-10,13.93,13.9429,13.48,13.48,1355,55.8038801652377,55.8555578432083,54.0011704685861,54.0011704685861,338.240816662029,0.0,1.0
2014-07-11,13.51,13.5502,13.5,13.55,2507,54.1213511150295,54.2823931812637,54.0812908995483,54.2815919769541,625.807916879489,0.0,1.0
2014-07-14,13.65,13.69,13.52,13.69,10148,54.6821941317656,54.8424349936901,54.1614113305106,54.8424349936901,2533.1865737906,0.0,1.0
2014-07-15,13.65,13.65,13.53,13.5301,466840,54.6821941317656,54.6821941317656,54.2014715459918,54.2018721481466,116534.570369374,0.0,1.0
2014-07-16,13.78,13.78,13.619,13.63,28527,55.2029769330205,55.2029769330205,54.558007463774,54.6020737008033,7121.0300936662,0.0,1.0
2014-07-17,13.78,13.83,13.65,13.66,24354,55.2029769330205,55.4032780104262,54.6821941317656,54.7222543472467,6079.34822803473,0.0,1.0
2014-07-18,13.565,13.75,13.5,13.58,34257,54.3416823001758,55.082796286577,54.0812908995483,54.4017726233975,8551.37686818534,0.0,1.0
2014-07-21,13.77,13.77,13.48,13.56,10977,55.1629167175393,55.1629167175393,54.0011704685861,54.3216521924352,2740.12505129085,0.0,1.0
2014-07-22,13.85,13.85,13.72,13.72,909,55.4833984413885,55.4833984413885,54.9626156401336,54.9626156401336,226.908415015339,0.0,1.0
2014-07-23,13.89,13.94,13.6162,13.79,4671,55.6436393033131,55.8439403807188,54.5467906034393,55.2430371485016,1165.99472666298,0.0,1.0
2014-07-24,13.9,13.9,13.8399,13.84,1269,55.6836995187942,55.6836995187942,55.4429376237525,55.4433382259073,316.773133833295,0.0,1.0
2014-07-25,14.1937,14.1937,13.96,13.96,2467,56.8602680474755,56.8602680474755,55.9240608116811,55.9240608116811,615.822948121938,0.0,1.0
2014-07-28,14.34,14.34,14.208,14.28,4149,57.4463489999647,57.4463489999647,56.9175541556136,57.2059877070778,1035.69088437694,0.0,1.0
2014-07-29,14.14,14.3811,14.14,14.38,10716,56.6451446903418,57.6109964855922,56.6451446903418,57.6065898618893,2674.97313014782,0.0,1.0
2014-07-30,14.06,14.14,14.0101,14.07,3908,56.3246629664926,56.6451446903418,56.1247624912417,56.3647231819737,975.531447612701,0.0,1.0
2014-07-31,13.69,14.01,13.625,14.01,8694,54.8424349936901,56.1243618890868,54.5820435930627,56.1243618890868,2170.23295945364,0.0,1.0
2014-08-01,13.57,13.66,13.35,13.64,9299,54.3617124079164,54.7222543472467,53.4803876673311,54.6421339162844,2321.25561191159,0.0,1.0
2014-08-04,13.71,14.25,13.36,13.46,62062,54.9225554246524,57.0858070606344,53.5204478828123,53.9210500376238,15492.1782757778,0.0,1.0
2014-08-05,13.49,13.6,13.39,13.58,7505,54.0412306840672,54.4818930543598,53.6406285292557,54.4017726233975,1873.42976313545,0.0,1.0
2014-08-06,13.54,13.7,13.5202,13.5202,10399,54.2415317614729,54.8824952091713,54.1622125348203,54.1622125348203,2595.84225274424,0.0,1.0
2014-08-07,13.57,13.69,13.54,13.69,1526,54.3617124079164,54.8424349936901,54.2415317614729,54.8424349936901,380.926558100558,0.0,1.0
2014-08-08,13.55,13.68,13.55,13.59,1270,54.2815919769541,54.802374778209,54.2815919769541,54.4418328388787,317.022758052234,0.0,1.0
2014-08-11,13.7799,13.849,13.6651,13.72,3801,55.2025763308657,55.4793924198404,54.7426850571421,54.9626156401336,948.821656186252,0.0,1.0
2014-08-12,13.81,13.88,13.7601,13.88,2176,55.3231575794639,55.6035790878319,55.123257104213,55.6035790878319,543.182300410757,0.0,1.0
2014-08-13,13.8,13.99,13.74,13.99,8159,55.2830973639828,56.0442414581246,55.0427360710959,56.0442414581246,2036.6840023214,0.0,1.0
2014-08-14,13.8499,13.8499,13.83,13.8304,2810,55.4829978392337,55.4829978392337,55.4032780104262,55.4048804190454,701.444055217935,0.0,1.0
2014-08-15,13.62,13.76,13.57,13.76,4960,54.5620134853221,55.1228565020582,54.3617124079164,55.1228565020582,1238.13612593628,0.0,1.0
2014-08-18,13.79,13.813,13.669,13.81,2557,55.2430371485016,55.3351756441083,54.7583085411797,55.3231575794639,638.289127826427,0.0,1.0
2014-08-19,13.78,13.92,13.76,13.92,6088,55.2029769330205,55.7638199497565,55.1228565020582,55.7638199497565,1519.71224489921,0.0,1.0
2014-08-20,13.5001,13.77,13.5,13.77,16895,54.0816915017032,55.1629167175393,54.0812908995483,55.1629167175393,4217.40117897046,0.0,1.0
2014-08-21,13.255,13.66,13.255,13.66,7892,53.0998156202603,54.7222543472467,53.0998156202603,54.7222543472467,1970.03433586475,0.0,1.0
2014-08-22,13.32,13.38,13.31,13.37,3517,53.3602070208877,53.6005683137746,53.3201468054066,53.5605080982934,877.928378007643,0.0,1.0
2014-08-25,13.32,13.35,13.31,13.31,4963,53.3602070208877,53.4803876673311,53.3201468054066,53.3201468054066,1238.8849985931,0.0,1.0
2014-08-26,13.42,13.42,13.31,13.31,1340,53.7608091756992,53.7608091756992,53.3201468054066,53.3201468054066,334.496453377947,0.0,1.0
2014-08-27,13.47,13.5699,13.3012,13.53,53025,53.9611102531049,54.3613118057616,53.2848938157831,54.2014715459918,13236.3242092281,0.0,1.0
2014-08-28,13.23,13.44,12.92,13.44,88993,52.9996650815574,53.8409296066615,51.7577984016418,53.8409296066615,22214.8081160177,0.0,1.0
2014-08-29,13.29,13.33,13.17,13.17,42976,53.2400263744443,53.4002672363689,52.7593037886705,52.7593037886705,10727.8504331124,0.0,1.0
2014-09-02,13.05,13.31,13.025,13.31,58289,52.2785812028967,53.3201468054066,52.1784306641939,53.3201468054066,14550.3460977218,0.0,1.0
2014-09-03,13.07,13.207,13.07,13.08,4313,52.358701633859,52.9075265859507,52.358701633859,52.3987618493402,1076.6292562829,0.0,1.0
2014-09-04,12.97,13.22,12.97,13.22,15933,51.9580994790476,52.9596048660762,51.9580994790476,52.9596048660762,3977.26268035137,0.0,1.0
2014-09-05,12.95,13.1373,12.9,13.1,25215,51.8779790480853,52.6283068840471,51.6776779706795,52.4788822803025,6294.274680541,0.0,1.0
2014-09-08,13.06,13.13,12.9001,12.936,4518,52.3186414183779,52.5990629267459,51.6780785728343,51.8218947464117,1127.80222116535,0.0,1.0
2014-09-09,12.8,12.9,12.8,12.9,18172,51.2770758158681,51.6776779706795,51.2770758158681,51.6776779706795,4536.17130655527,0.0,1.0
2014-09-10,12.59,12.81,12.59,12.8,27755,50.435811290764,51.3171360313492,50.435811290764,51.2770758158681,6928.32019664547,0.0,1.0
2014-09-11,12.67,12.712,12.575,12.7,25153,50.7562930146132,50.924545919634,50.3757209675423,50.8764736610566,6278.7979789668,0.0,1.0
2014-09-12,12.53,12.69,12.53,12.69,4951,50.1954499978771,50.8364134455754,50.1954499978771,50.8364134455754,1235.88950796584,0.0,1.0
2014-09-15,12.56,12.56,12.4629,12.54,3418,50.3156306443205,50.3156306443205,49.9266459519986,50.2355102133582,853.215580332706,0.0,1.0
2014-09-16,12.53,12.6,12.34,12.6,8272,50.1954499978771,50.4758715062451,49.4343059037353,50.4758715062451,2064.89153906148,0.0,1.0
2014-09-17,12.4,12.53,12.4,12.5,2387,49.6746671966222,50.1954499978771,49.6746671966222,50.0752693514337,595.853010606837,0.0,1.0
2014-09-18,12.25,12.41,12.11,12.41,14327,49.073763964405,49.7147274121033,48.5129209476689,49.7147274121033,3576.36618473571,0.0,1.0
2014-09-19,12.08,12.35,12.08,12.35,2832,48.3927403012255,49.4743661192165,48.3927403012255,49.4743661192165,706.935788034588,0.0,1.0
2014-09-22,11.68,12.0,11.64,11.93,12005,46.7903316819796,48.0722585773763,46.630090820055,47.7918370690083,2996.7387483599,0.0,1.0
2014-09-23,11.65,11.7499,11.65,11.65,13062,46.6701510355362,47.0703525881928,46.6701510355362,46.6701510355362,3260.59154777817,0.0,1.0
2014-09-24,11.683,11.79,11.6761,11.79,2907,46.802349746624,47.2309940522722,46.774708197942,47.2309940522722,725.657604454995,0.0,1.0
2014-09-25,11.48,11.65,11.48,11.65,13545,45.9891273723567,46.6701510355362,45.9891273723567,46.6701510355362,3381.1600455256,0.0,1.0
2014-09-26,11.43,11.5,11.01,11.01,3120,45.7888262949509,46.069247803319,44.1062972447428,44.1062972447428,778.827563088953,0.0,1.0
2014-09-29,11.31,11.34,11.28,11.28,7271,45.3081037091772,45.4282843556206,45.1879230627337,45.1879230627337,1815.01769590377,0.0,1.0
2014-09-30,11.35,11.4,11.29,11.4,5326,45.4683445711018,45.6686456485075,45.2279832782149,45.6686456485075,1329.49859006787,0.0,1.0
2014-10-01,11.0801,11.29,11.08,11.29,13451,44.3871193552656,45.2279832782149,44.3867187531108,45.2279832782149,3357.69536894535,0.0,1.0
2014-10-02,11.04,11.08,10.8701,11.03,48299,44.2264778911862,44.3867187531108,43.5458548301615,44.1864176757051,12056.6001505235,0.0,1.0
2014-10-03,10.85,11.0499,10.84,10.95,15923,43.4653337970444,44.2661375045125,43.4252735815633,43.8659359518559,3974.76643816199,0.0,1.0
2014-10-06,11.01,11.1,10.97,10.97,19928,44.1062972447428,44.4668391840731,43.9460563828182,43.9460563828182,4974.51143501174,0.0,1.0
2014-10-07,11.06,11.1397,11.04,11.04,8769,44.3065983221485,44.6258782395332,44.2264778911862,44.2264778911862,2188.95477587405,0.0,1.0
2014-10-08,11.15,11.173,10.92,11.0,8761,44.6671402614788,44.7592787570855,43.7457553054124,44.0662370292616,2186.95778212254,0.0,1.0
2014-10-09,11.02,11.25,11.0,11.17,3733,44.1463574602239,45.0677424162903,44.0662370292616,44.7472606924411,931.847209298417,0.0,1.0
2014-10-10,10.88,11.04,10.88,10.99,4084,43.5855144434879,44.2264778911862,43.5855144434879,44.0261768137805,1019.46531014592,0.0,1.0
2014-10-13,10.91,11.04,10.88,10.8801,7996,43.7056950899313,44.2264778911862,43.5855144434879,43.5859150456427,1995.99525463438,0.0,1.0
2014-10-14,11.14,11.1799,10.9882,10.9882,5336,44.6270800459977,44.7869203057675,44.0189659749939,44.0189659749939,1331.99483225726,0.0,1.0
2014-10-15,10.9,11.0,10.69,10.89,14790,43.6656348744501,44.0662370292616,42.8243703493461,43.625574658969,3691.94219810437,0.0,1.0
2014-10-16,10.9,10.9,10.828,10.85,1760,43.6656348744501,43.6656348744501,43.3772013229859,43.4653337970444,439.33862533223,0.0,1.0
2014-10-17,11.01,11.0599,10.78,10.94,5456,44.1062972447428,44.3061977199937,43.1849122886764,43.8258757363747,1361.94973852991,0.0,1.0
2014-10-20,10.9215,10.96,10.79,10.96,1691,43.7517643377346,43.905996167337,43.2249725041575,43.905996167337,422.114554225455,0.0,1.0
2014-10-21,11.01,11.15,10.99,11.1481,3813,44.1062972447428,44.6671402614788,44.0261768137805,44.6595288205374,951.817146813518,0.0,1.0
2014-10-22,10.88,11.03,10.856,10.9801,6079,43.5855144434879,44.1864176757051,43.4893699263331,43.9865172004541,1517.46562692876,0.0,1.0
2014-10-23,10.94,10.95,10.93,10.95,2252,43.8258757363747,43.8659359518559,43.7858155208936,43.8659359518559,562.153741050104,0.0,1.0
2014-10-24,11.0266,11.04,10.9938,11.01,3345,44.1727972024415,44.2264778911862,44.0413996956633,44.1062972447428,834.993012350175,0.0,1.0
2014-10-27,10.846,10.846,10.79,10.84,2728,43.449309710852,43.449309710852,43.2249725041575,43.4252735815633,680.974869264955,0.0,1.0
2014-10-28,10.9599,10.9599,10.8439,10.8466,2079,43.9055955651822,43.9055955651822,43.4408970656009,43.4517133237808,518.968751173697,0.0,1.0
2014-10-29,10.9599,10.9599,10.9599,10.9599,93,43.9055955651822,43.9055955651822,43.9055955651822,43.9055955651822,23.2150523613053,0.0,1.0
2014-10-30,10.8036,10.8036,10.78,10.79,1189,43.2794543972119,43.2794543972119,43.1849122886764,43.2249725041575,296.803196318194,0.0,1.0
2014-10-31,10.75,10.77,10.7,10.77,8710,43.0647316422329,43.1448520731952,42.8644305648272,43.1448520731952,2174.22694695666,0.0,1.0
2014-11-03,10.85,10.8999,10.538,10.68,16185,43.4653337970444,43.6652342722953,42.2154550740326,42.7843101338649,4040.16798352394,0.0,1.0
2014-11-04,10.75,10.87,10.75,10.87,6806,43.0647316422329,43.5454542280067,43.0647316422329,43.5454542280067,1698.94243409725,0.0,1.0
2014-11-05,10.47,10.67,10.47,10.67,7905,41.9430456087608,42.7442499183838,41.9430456087608,42.7442499183838,1973.27945071095,0.0,1.0
2014-11-06,10.4,10.46,10.39,10.46,10328,41.6626241003928,41.9029853932797,41.6225638849117,41.9029853932797,2578.11893319959,0.0,1.0
2014-11-07,10.883,10.92,10.574,10.579,35376,43.5975325081322,43.7457553054124,42.3596718497648,42.3797019575053,8830.70636917782,0.0,1.0
2014-11-10,10.94,11.0201,10.9301,11.02,9977,43.8258757363747,44.1467580623787,43.7862161230484,44.1463574602239,2490.50083235208,0.0,1.0
2014-11-11,10.89,10.9043,10.84,10.84,17099,43.625574658969,43.682860767107,43.4252735815633,43.4252735815633,4268.32451963398,0.0,1.0
2014-11-12,10.88,10.9179,10.86,10.9179,11320,43.5855144434879,43.7373426601614,43.5053940125256,43.7373426601614,2825.74615838684,0.0,1.0
2014-11-13,10.7,10.8307,10.7,10.8307,11033,42.8644305648272,43.3880175811658,42.8644305648272,43.3880175811658,2754.10400755142,0.0,1.0
2014-11-14,10.78,10.7999,10.66,10.66,4462,43.1849122886764,43.2646321174839,42.7041897029026,42.7041897029026,1113.82326490478,0.0,1.0
2014-11-17,10.6725,10.82,10.6725,10.82,5031,42.7542649722541,43.345153150601,42.7542649722541,43.345153150601,1255.85944548093,0.0,1.0
2014-11-18,10.89,10.9,10.78,10.78,1766,43.625574658969,43.6656348744501,43.1849122886764,43.1849122886764,440.836370645862,0.0,1.0
2014-11-19,10.73,10.85,10.71,10.85,4454,42.9846112112707,43.4653337970444,42.9044907803084,43.4653337970444,1111.82627115327,0.0,1.0
2014-11-20,10.7699,10.7699,10.68,10.68,3595,43.1444514710404,43.1444514710404,42.7843101338649,42.7843101338649,897.399067084868,0.0,1.0
2014-11-21,11.11,11.1499,11.0,11.0,3835,44.5068993995542,44.666739659324,44.0662370292616,44.0662370292616,957.308879630172,0.0,1.0
2014-11-24,11.08,11.12,11.0201,11.12,7332,44.3867187531108,44.5469596150354,44.1467580623787,44.5469596150354,1830.24477325904,0.0,1.0
2014-11-25,11.1199,11.1199,11.0482,11.0482,1944,44.5465590128806,44.5465590128806,44.2593272678807,44.2593272678807,485.269481616963,0.0,1.0
2014-11-26,11.0,11.04,10.96,10.96,3381,44.0662370292616,44.2264778911862,43.905996167337,43.905996167337,843.979484231971,0.0,1.0
2014-11-28,10.755,10.88,10.751,10.88,1957,43.0847617499735,43.5855144434879,43.0687376637811,43.5855144434879,488.514596463167,0.0,1.0
2014-12-01,10.65,10.65,10.58,10.65,8364,42.6641294874215,42.6641294874215,42.3837079790534,42.6641294874215,2087.85696720385,0.0,1.0
2014-12-02,10.59,10.6,10.58,10.6,5731,42.4237681945346,42.4638284100157,42.3837079790534,42.4638284100157,1430.59639873807,0.0,1.0
2014-12-03,10.58,10.64,10.58,10.64,4719,42.3837079790534,42.6240692719403,42.3837079790534,42.6240692719403,1177.97668917204,0.0,1.0
2014-12-04,10.529,10.62,10.529,10.62,11387,42.1794008800996,42.543948840978,42.1794008800996,42.543948840978,2842.47098105574,0.0,1.0
2014-12-05,10.53,10.537,10.51,10.5352,1331,42.1834069016477,42.2114490524845,42.1032864706854,42.2042382136979,332.249835407499,0.0,1.0
2014-12-08,10.2154,10.4,10.1956,10.4,4823,40.9231125226108,41.6626241003928,40.8437932959582,41.6626241003928,1203.93760794167,0.0,1.0
2014-12-09,10.299,10.299,10.0715,10.1372,12110,41.2580159240332,41.2580159240332,40.3466460218371,40.6098416375483,3022.94929134847,0.0,1.0
2014-12-10,10.0406,10.3,10.0406,10.3,4891,40.2228599560004,41.2620219455813,40.2228599560004,41.2620219455813,1220.91205482951,0.0,1.0
2014-12-11,9.94,10.05,9.92,10.05,4591,39.81985418826,40.2605165585527,39.7397337572977,40.2605165585527,1146.02478914788,0.0,1.0
2014-12-12,9.7,9.8699,9.7,9.86,4725,38.8584090167125,39.5390320777372,38.8584090167125,39.4993724644109,1179.47443448567,0.0,1.0
2014-12-15,9.9,9.9,9.59,9.81,4821,39.6596133263355,39.6596133263355,38.4177466464199,39.2990713870051,1203.43835950379,0.0,1.0
2014-12-16,9.7,9.7,9.65,9.65,3610,38.8584090167125,38.8584090167125,38.6581079393068,38.6581079393068,901.143430368949,0.0,1.0
2014-12-17,9.86,9.95,9.81,9.81,4590,39.4993724644109,39.8599144037412,39.2990713870051,39.2990713870051,1145.77516492894,0.0,1.0
2014-12-18,10.0546,10.15,10.0546,10.1,5265,40.278944257674,40.6611187133641,40.278944257674,40.4608176359584,1314.27151271261,0.0,1.0
2014-12-19,10.16,10.22,10.0401,10.1,2593,40.7011789288453,40.9415402217322,40.2208569452263,40.4608176359584,647.275599708222,0.0,1.0
2014-12-22,10.0701,10.24,10.0701,10.24,5277,40.3410375916698,41.0216606526945,40.3410375916698,41.0216606526945,1317.26700333987,0.0,1.0
2014-12-23,9.8299,9.94,9.8299,9.94,672,40.077040771649,40.5259245028119,40.077040771649,40.5259245028119,164.824864132008,0.1743,1.0
2014-12-24,9.82,9.82,9.77,9.82,1803,40.0366779293374,40.0366779293374,39.8328251903896,40.0366779293374,442.230997068468,0.0,1.0
2014-12-26,9.9,9.97,9.9,9.96,5661,40.3628423116538,40.6482361461806,40.3628423116538,40.6074655983911,1388.50231525491,0.0,1.0
2014-12-29,9.8001,9.95,9.8001,9.95,7978,39.9555445392362,40.5666950506015,39.9555445392362,40.5666950506015,1956.80471137673,0.0,1.0
2014-12-30,9.8758,9.8999,9.8451,9.85,6401,40.264177586003,40.3624346061759,40.1390120042891,40.158989572706,1570.00588587647,0.0,1.0
2014-12-31,9.9191,9.96,9.82,9.85,12060,40.4407140579318,40.6074655983911,40.0366779293374,40.158989572706,2958.0176509405,0.0,1.0
2015-01-02,9.94,9.9599,9.83,9.91,43132,40.5259245028119,40.6070578929131,40.0774484771269,40.4036128594433,10579.2054162824,0.0,1.0
2015-01-05,9.81,9.96,9.8,9.96,6374,39.9959073815478,40.6074655983911,39.9551368337583,40.6074655983911,1563.38345829973,0.0,1.0
2015-01-06,9.94,9.95,9.84,9.94,10768,40.5259245028119,40.5666950506015,40.1182190249165,40.5259245028119,2641.12222763909,0.0,1.0
2015-01-07,10.0499,10.078,9.995,10.0,2225,40.9739928230191,41.0885580623077,40.7501625156545,40.7705477895492,545.737087341842,0.0,1.0
2015-01-08,10.2087,10.27,10.1822,10.1822,1381,41.6214291219171,41.8713525798671,41.5133871702748,41.5133871702748,338.724906795094,0.0,1.0
2015-01-09,10.58,10.72,10.16,10.26,14678,43.1352395613431,43.7060272303968,41.422876554182,41.8305820320775,3600.14785078812,0.0,1.0
2015-01-12,10.1904,10.3,10.1227,10.3,7185,41.5468190194623,41.9936642232357,41.270802410927,41.9936642232357,1762.30156069714,0.0,1.0
2015-01-13,10.204,10.49,10.204,10.35,6781,41.602266964456,42.7683046312372,41.602266964456,42.1975169621835,1663.21042214159,0.0,1.0
2015-01-14,9.9,10.06,9.83,10.06,8404,40.3628423116538,41.0151710762865,40.0774484771269,41.0151710762865,2061.29190203184,0.0,1.0
2015-01-15,9.979,10.09,9.9618,10.0,8670,40.6849296391912,41.1374827196552,40.6148042969932,40.7705477895492,2126.53507741743,0.0,1.0
2015-01-16,10.05,10.05,9.88,9.88,4855,40.974400528497,40.974400528497,40.2813012160747,40.2813012160747,1190.81058833467,0.0,1.0
2015-01-20,10.06,10.1,10.0599,10.06,547,41.0151710762865,41.1782532674447,41.0147633708086,41.0151710762865,134.165477202691,0.0,1.0
2015-01-21,10.209,10.24,10.16,10.24,3845,41.6226522383508,41.7490409364984,41.422876554182,41.7490409364984,943.082741945791,0.0,1.0
2015-01-22,10.42,10.42,10.25,10.25,11957,42.4829107967103,42.4829107967103,41.789811484288,41.789811484288,2932.75431611075,0.0,1.0
2015-01-23,10.17,10.32,10.13,10.32,3491,41.4636471019716,42.0752053188148,41.3005649108134,42.0752053188148,856.255358161965,0.0,1.0
2015-01-26,10.079,10.15,10.0102,10.1,6307,41.0926351170867,41.3821060063925,40.8121337482946,41.1782532674447,1546.95002690562,0.0,1.0
2015-01-27,10.0644,10.0644,10.0196,10.0196,1065,41.0331101173139,41.0331101173139,40.8504580632168,40.8504580632168,261.217976637781,0.0,1.0
2015-01-28,9.92,10.02,9.92,10.0,6789,40.4443834072328,40.8520888851283,40.4443834072328,40.7705477895492,1665.17262290507,0.0,1.0
2015-01-29,9.86,9.88,9.76,9.88,3734,40.1997601204956,40.2813012160747,39.7920546426001,40.2813012160747,915.857206352556,0.0,1.0
2015-01-30,9.77,9.8799,9.758,9.7906,3754,39.8328251903896,40.2808935105968,39.7839005330422,39.9168125188361,920.762708261248,0.0,1.0
2015-02-02,9.97,9.97,9.85,9.85,10610,40.6482361461806,40.6482361461806,40.158989572706,40.158989572706,2602.36876256043,0.0,1.0
2015-02-03,10.33,10.33,10.03,10.03,3888,42.1159758666044,42.1159758666044,40.8928594329179,40.8928594329179,953.629571049475,0.0,1.0
2015-02-04,10.16,10.25,10.081,10.25,3819,41.422876554182,41.789811484288,41.1007892266446,41.789811484288,936.705589464494,0.0,1.0
2015-02-05,10.52,10.52,10.35,10.35,5551,42.8906162746058,42.8906162746058,42.1975169621835,42.1975169621835,1361.52205475711,0.0,1.0
2015-02-06,10.24,10.409,10.23,10.33,4209,41.7490409364984,42.4380631941418,41.7082703887089,42.1159758666044,1032.36287668396,0.0,1.0
2015-02-09,10.33,10.33,9.9,10.29,5547,42.1159758666044,42.1159758666044,40.3628423116538,41.9528936754462,1360.54095437537,0.0,1.0
2015-02-10,10.165,10.23,10.13,10.21,3189,41.4432618280768,41.7082703887089,41.3005649108134,41.6267292931298,782.182279340735,0.0,1.0
2015-02-11,10.09,10.16,10.04,10.16,1792,41.1374827196552,41.422876554182,40.9336299807074,41.422876554182,439.532971018688,0.0,1.0
2015-02-12,10.33,10.33,10.16,10.16,2791,42.1159758666044,42.1159758666044,41.422876554182,41.422876554182,684.562791357789,0.0,1.0
2015-02-13,10.63,10.63,10.4,10.4,17236,43.3390923002909,43.3390923002909,42.4013697011312,42.4013697011312,4227.56154490966,0.0,1.0
2015-02-17,10.559,10.56,10.505,10.56,2509,43.049621410985,43.053698465764,42.8294604529215,43.053698465764,615.395214445251,0.0,1.0
2015-02-18,10.384,10.53,10.38,10.53,3164,42.3361368246679,42.9313868223954,42.3198286055521,42.9313868223954,776.050401954872,0.0,1.0
2015-02-19,10.53,10.57,10.4801,10.4801,3909,42.9313868223954,43.0944690135535,42.7279417889255,42.7279417889255,958.7803480536,0.0,1.0
2015-02-20,10.67,10.73,10.54,10.54,15541,43.502174491449,43.7467977781863,42.9721573701849,42.9721573701849,3811.82025814813,0.0,1.0
2015-02-23,10.6706,10.7199,10.58,10.59,9764,43.5046207243164,43.7056195249189,43.1352395613431,43.1760101091326,2394.86603182281,0.0,1.0
2015-02-24,10.829,10.8795,10.82,10.834,3717,44.1504262013029,44.3563174676401,44.1137327082923,44.1708114751977,911.68752973017,0.0,1.0
2015-02-25,11.01,11.0238,10.95,10.95,15910,44.8883731162937,44.9446364722433,44.6437498295564,44.6437498295564,3902.32676836347,0.0,1.0
2015-02-26,10.63,11.15,10.63,11.14,17291,43.3390923002909,45.4591607853474,43.3390923002909,45.4183902375579,4241.05167515856,0.0,1.0
2015-02-27,10.59,10.65,10.59,10.62,5868,43.1760101091326,43.4206333958699,43.1760101091326,43.2983217525013,1439.27426000986,0.0,1.0
2015-03-02,10.54,10.55,10.5,10.55,8918,42.9721573701849,43.0129279179745,42.8090751790267,43.0129279179745,2187.36330108519,0.0,1.0
2015-03-03,10.4186,10.6,10.39,10.6,3095,42.4772029200198,43.2167806569222,42.3605991533417,43.2167806569222,759.126420369888,0.0,1.0
2015-03-04,10.32,10.3674,10.27,10.3674,6095,42.0752053188148,42.2684577153373,41.8713525798671,42.2684577153373,1494.9517066735,0.0,1.0
2015-03-05,10.26,10.37,10.2009,10.28,6312,41.8305820320775,42.2790580577626,41.5896280946413,41.9121231276566,1548.17640238279,0.0,1.0
2015-03-06,9.8572,10.18,9.84,10.18,12232,40.1883443671145,41.5044176497611,40.1182190249165,41.5044176497611,3000.20496735524,0.0,1.0
2015-03-09,9.77,9.922,9.7506,9.922,18772,39.8328251903896,40.4525375167908,39.7537303276779,40.4525375167908,4604.30409149711,0.0,1.0
2015-03-10,9.43,9.75,9.35,9.75,18895,38.4466265655449,39.7512840948105,38.1204621832285,39.7512840948105,4634.47292823556,0.0,1.0
2015-03-11,9.29,9.41,9.21,9.41,5285,37.8758388964912,38.3650854699658,37.5496745141749,38.3650854699658,1296.27887937152,0.0,1.0
2015-03-12,9.3,9.46,9.29,9.46,4042,37.9166094442808,38.5689382089136,37.8758388964912,38.5689382089136,991.401935746394,0.0,1.0
2015-03-13,9.2,9.25,9.14,9.25,10031,37.5089039663853,37.712756705333,37.264280679648,37.712756705333,2460.35448230383,0.0,1.0
2015-03-16,9.22,9.28,9.17,9.28,8857,37.5904450619644,37.8350683487017,37.3865923230167,37.8350683487017,2172.40152026369,0.0,1.0
2015-03-17,9.32,9.32,9.2576,9.2576,5887,37.9981505398599,37.9981505398599,37.7437423216531,37.7437423216531,1443.93448682311,0.0,1.0
2015-03-18,9.583,9.62,9.23,9.27,13587,39.070415946725,39.2212669735464,37.631215609754,37.7942978009121,3332.55272166904,0.0,1.0
2015-03-19,9.44,9.56,9.4001,9.56,15095,38.4873971133345,38.9766436868091,38.3247226276542,38.9766436868091,3702.42756558432,0.0,1.0
2015-03-20,9.76,9.77,9.5658,9.5658,10596,39.7920546426001,39.8328251903896,39.000290604527,39.000290604527,2598.93491122434,0.0,1.0
2015-03-23,9.64,10.1999,9.3974,9.7,7731,39.3028080691255,41.5855510398623,38.313714579751,39.5474313558628,1896.2217628044,0.0,1.0
2015-03-24,9.6,9.67,9.6,9.649,3331,39.1397258779673,39.4251197124941,39.1397258779673,39.3395015621361,817.011342892439,0.0,1.0
2015-03-25,9.46,9.68,9.46,9.6766,4394,38.5689382089136,39.4658902602837,38.5689382089136,39.4520282740352,1077.73876933935,0.0,1.0
2015-03-26,9.56,9.58,9.55,9.55,1663,38.9766436868091,39.0581847823882,38.9358731390195,38.9358731390195,407.892483707633,0.0,1.0
2015-03-27,9.19,9.5,9.12,9.5,76204,37.4681334185958,38.7320204000718,37.1827395840689,38.7320204000718,18690.9433724934,0.0,1.0
2015-03-30,9.18,9.35,9.18,9.35,20451,37.4273628708062,38.1204621832285,37.4273628708062,38.1204621832285,5016.1209767317,0.0,1.0
2015-03-31,9.19,9.25,9.15,9.17,3471,37.4681334185958,37.712756705333,37.3050512274376,37.3865923230167,851.349856253273,0.0,1.0
2015-04-01,9.32,9.3499,9.25,9.25,3718,37.9981505398599,38.1200544777506,37.712756705333,37.712756705333,911.932804825605,0.0,1.0
2015-04-02,9.34,9.3895,9.302,9.35,2235,38.079691635439,38.2815058469973,37.9247635538387,38.1204621832285,548.189838296188,0.0,1.0
2015-04-06,9.5098,9.52,9.476,9.52,10720,38.7719755369055,38.8135614956509,38.6341710853769,38.8135614956509,2629.34902305823,0.0,1.0
2015-04-07,9.5,9.53,9.476,9.53,862,38.7320204000718,38.8543320434404,38.6341710853769,38.8543320434404,211.42713226457,0.0,1.0
2015-04-08,9.6,9.64,9.58,9.58,2122,39.1397258779673,39.3028080691255,39.0581847823882,39.0581847823882,520.473752512085,0.0,1.0
2015-04-09,9.64,9.6499,9.62,9.6499,2540,39.3028080691255,39.3431709114371,39.2212669735464,39.3431709114371,622.998742403721,0.0,1.0
2015-04-10,9.649,9.649,9.6001,9.6001,711,39.3395015621361,39.3395015621361,39.1401335834452,39.1401335834452,174.390592853955,0.0,1.0
2015-04-13,9.49,9.64,9.49,9.64,8701,38.6912498522822,39.3028080691255,38.6912498522822,39.3028080691255,2134.1386053759,0.0,1.0
2015-04-14,9.65,9.6655,9.648,9.648,1972,39.343578616915,39.4067729659888,39.3354245073571,39.3354245073571,483.682488196905,0.0,1.0
2015-04-15,9.59,9.59,9.4552,9.57,6683,39.0989553301777,39.0989553301777,38.5493683459746,39.0174142345986,1639.173462789,0.0,1.0
2015-04-16,9.531,9.531,9.439,9.439,1377,38.8584090982194,38.8584090982194,38.4833200585555,38.4833200585555,337.743806413356,0.0,1.0
2015-04-17,9.421,9.421,9.37,9.37,1876,38.4099330725343,38.4099330725343,38.2020032788076,38.2020032788076,460.13607903519,0.0,1.0
2015-04-20,9.29,9.34,9.2758,9.34,8067,37.8758388964912,38.079691635439,37.8179447186301,38.079691635439,1978.6341948704,0.0,1.0
2015-04-21,9.1864,9.1937,9.1501,9.18,6351,37.4534560213915,37.4832185212779,37.3054589329155,37.4273628708062,1557.74213110474,0.0,1.0
2015-04-22,9.18,9.26,9.15,9.26,9933,37.4273628708062,37.7535272531226,37.3050512274376,37.7535272531226,2436.31752295125,0.0,1.0
2015-04-23,9.3799,9.3799,9.35,9.35,1254,38.2423661211193,38.2423661211193,38.1204621832285,38.1204621832285,307.574969674908,0.0,1.0
2015-04-24,9.36,9.45,9.36,9.45,469,38.1612327310181,38.528167661124,38.1612327310181,38.528167661124,115.034019758797,0.0,1.0
2015-04-27,9.46,9.5199,9.4249,9.43,7558,38.5689382089136,38.813153790173,38.4258335861723,38.4466265655449,1853.78917129422,0.0,1.0
2015-04-28,9.7319,9.7899,9.63,9.63,10888,39.6774894033114,39.9139585804908,39.2620375213359,39.2620375213359,2670.55523909123,0.0,1.0
2015-04-29,9.75,9.791,9.71,9.71,2006,39.7512840948105,39.9184433407477,39.5882019036523,39.5882019036523,492.021841441679,0.0,1.0
2015-04-30,9.57,9.62,9.53,9.62,3861,39.0174142345986,39.2212669735464,38.8543320434404,39.2212669735464,947.007143472744,0.0,1.0
2015-05-01,9.561,9.57,9.54,9.57,2114,38.980720741588,39.0174142345986,38.89510259123,39.0174142345986,518.511551748609,0.0,1.0
2015-05-04,9.677,9.677,9.621,9.621,1783,39.4536590959468,39.4536590959468,39.2253440283253,39.2253440283253,437.325495159778,0.0,1.0
2015-05-05,9.766,9.82,9.73,9.73,4013,39.8165169712738,40.0366779293374,39.6697429992314,39.6697429992314,984.288957978793,0.0,1.0
2015-05-06,9.9064,9.98,9.89,9.91,4001,40.3889354622391,40.6890066939701,40.3220717638642,40.4036128594433,981.345656833577,0.0,1.0
2015-05-07,9.73,9.79,9.73,9.79,4688,39.6697429992314,39.9143662859687,39.6697429992314,39.9143662859687,1149.8496473971,0.0,1.0
2015-05-08,9.82,9.85,9.8,9.8,3375,40.0366779293374,40.158989572706,39.9551368337583,39.9551368337583,827.803447091558,0.0,1.0
2015-05-11,9.8499,9.8499,9.8499,9.8499,789,40.1585818672281,40.1585818672281,40.1585818672281,40.1585818672281,193.522050297849,0.0,1.0
2015-05-12,9.9099,9.9099,9.9099,9.9099,143,40.4032051539654,40.4032051539654,40.4032051539654,40.4032051539654,35.0743386471386,0.0,1.0
2015-05-13,9.9299,9.95,9.92,9.95,2900,40.4847462495445,40.5666950506015,40.4443834072328,40.5666950506015,711.297776760154,0.0,1.0
2015-05-14,9.91,10.0,9.91,9.91,4161,40.4036128594433,40.7705477895492,40.4036128594433,40.4036128594433,1020.5896721031,0.0,1.0
2015-05-15,9.9399,9.9399,9.8401,9.9,4917,40.525516797334,40.525516797334,40.1186267303943,40.3628423116538,1206.01764425161,0.0,1.0
2015-05-18,9.87,9.94,9.8475,9.93,1753,40.2405306682851,40.5259245028119,40.1487969357586,40.4851539550224,429.967242296742,0.0,1.0
2015-05-19,9.62,9.73,9.59,9.73,22217,39.2212669735464,39.6697429992314,39.0989553301777,39.6697429992314,5449.27679526908,0.0,1.0
2015-05-20,9.6072,9.65,9.56,9.65,1265,39.1690806723757,39.343578616915,38.9766436868091,39.343578616915,310.272995724688,0.0,1.0
2015-05-21,9.59,9.65,9.567,9.601,15590,39.0989553301777,39.343578616915,39.0051830702618,39.1438029327462,3823.83873782442,0.0,1.0
2015-05-22,9.6,9.6554,9.52,9.52,6001,39.1397258779673,39.3655947127214,38.8135614956509,38.8135614956509,1471.89584770265,0.0,1.0
2015-05-26,9.32,9.58,9.29,9.58,8740,37.9981505398599,39.0581847823882,37.8758388964912,39.0581847823882,2143.70433409784,0.0,1.0
2015-05-27,9.45,9.45,9.19,9.19,6604,38.528167661124,38.528167661124,37.4681334185958,37.4681334185958,1619.79673024968,0.0,1.0
2015-05-28,9.29,9.31,9.25,9.3,1903,37.8758388964912,37.9573799920704,37.712756705333,37.9166094442808,466.758506611922,0.0,1.0
2015-05-29,9.29,9.29,9.2555,9.26,803,37.8758388964912,37.8758388964912,37.7351805066173,37.7535272531226,196.955901633933,0.0,1.0
2015-06-01,9.32,9.5,9.2,9.5,4978,37.9981505398599,38.7320204000718,37.5089039663853,38.7320204000718,1220.97942507312,0.0,1.0
2015-06-02,9.45,9.45,9.265,9.265,4472,38.528167661124,38.528167661124,37.7739125270174,37.7739125270174,1096.87022678325,0.0,1.0
2015-06-03,9.32,9.4799,9.31,9.4799,2053,37.9981505398599,38.6500715990148,37.9573799920704,38.6500715990148,503.549770927102,0.0,1.0
2015-06-04,9.15,9.24,9.15,9.24,4158,37.3050512274376,37.6719861575435,37.3050512274376,37.6719861575435,1019.8538468168,0.0,1.0
2015-06-05,8.97,9.119,8.96,9.073,7267,36.5711813672257,37.17866252929,36.5304108194361,36.991118009458,1782.41411852277,0.0,1.0
2015-06-08,9.053,9.053,8.93,9.0,3550,36.9095769138789,36.9095769138789,36.4080991760675,36.6934930105943,870.726588792603,0.0,1.0
2015-06-09,8.98,8.98,8.98,8.98,389,36.6119519150152,36.6119519150152,36.6119519150152,36.6119519150152,95.4120121240345,0.0,1.0
2015-06-10,8.971,9.059,8.971,9.059,300,36.5752584220046,36.9340392425527,36.5752584220046,36.9340392425527,73.5825286303608,0.0,1.0
2015-06-11,9.07,9.07,8.9,9.0,6235,36.9788868451212,36.9788868451212,36.2857875326988,36.6934930105943,1529.29022003433,0.0,1.0
2015-06-12,8.97,8.9899,8.9648,8.9799,3451,36.5711813672257,36.6523147573269,36.5499806823751,36.6115442095373,846.444354344583,0.0,1.0
2015-06-15,8.82,8.86,8.82,8.82,8556,35.9596231503824,36.1227053415406,35.9596231503824,35.9596231503824,2098.57371653789,0.0,1.0
2015-06-16,8.8,8.83,8.8,8.8,4090,35.8780820548033,36.000393698172,35.8780820548033,35.8780820548033,1003.17514032725,0.0,1.0
2015-06-17,8.8096,8.8504,8.8,8.8,2683,35.9172217806813,36.0835656156627,35.8780820548033,35.8780820548033,658.07308105086,0.0,1.0
2015-06-18,8.89,8.97,8.8401,8.97,1056,36.2450169849093,36.5711813672257,36.0415719514394,36.5711813672257,259.01050077887,0.0,1.0
2015-06-19,8.96,8.96,8.801,8.95,2454,36.5304108194361,36.5304108194361,35.8821591095823,36.4896402716466,601.905084196352,0.0,1.0
2015-06-22,9.0,9.0,8.97,8.97,1129,36.6934930105943,36.6934930105943,36.5711813672257,36.5711813672257,276.915582745591,0.0,1.0
2015-06-23,8.8614,8.9499,8.8614,8.91,7537,36.1284132182312,36.4892325661687,36.1284132182312,36.3265580804884,1848.6383942901,0.0,1.0
2015-06-24,8.82,8.87,8.81,8.87,9000,36.023632910412,36.2278485164801,35.9827897891984,36.2278485164801,2203.55343386415,0.0157,1.0
2015-06-25,8.67,8.8,8.631,8.8,4471,35.4109860922077,35.9419466679848,35.2516979194746,35.9419466679848,1094.67637808962,0.0,1.0
2015-06-26,8.5495,8.61,8.5495,8.606,1092,34.9188264815836,35.165927364926,34.9188264815836,35.1495901164406,267.36448330885,0.0,1.0
2015-06-29,8.26,8.48,8.26,8.48,9342,33.7364181224494,34.634966789149,33.7364181224494,34.634966789149,2287.28846435098,0.0,1.0
2015-06-30,8.27,8.33,8.2501,8.33,2947,33.777261243663,34.0223199709447,33.6959834324479,34.0223199709447,721.541329955294,0.0,1.0
2015-07-01,8.07,8.21,8.0,8.21,5780,32.9603988193906,33.5322025163813,32.6744969708953,33.5322025163813,1415.17098308164,0.0,1.0
2015-07-02,8.0,8.1,7.98,8.09,7739,32.6744969708953,33.0829281830315,32.592810728468,33.0420850618178,1894.81111385274,0.0,1.0
2015-07-06,7.78,7.86,7.6601,7.86,18943,31.7759483041956,32.1026932739046,31.2862392808443,32.1026932739046,4637.99029974318,0.0,1.0
2015-07-07,7.5534,7.7,7.3806,7.7,8501,30.850443177495,31.4492033344867,30.1446740429237,31.4492033344867,2081.37863791991,0.0,1.0
2015-07-08,7.16,7.42,7.15,7.42,11419,29.2436747889513,30.3055959405054,29.2028316677376,30.3055959405054,2795.81962903274,0.0,1.0
2015-07-09,7.26,7.43,7.24,7.32,5053,29.6521060010874,30.346439061719,29.5704197586602,29.8971647283692,1237.17283347951,0.0,1.0
2015-07-10,7.417,7.417,7.4068,7.4068,2470,30.2933430041413,30.2933430041413,30.2516830205034,30.2516830205034,604.752997960494,0.0,1.0
2015-07-13,7.331,7.4199,7.2,7.39,25631,29.9420921617041,30.3051875092932,29.4070472738057,30.1830665768645,6275.47534037468,0.0,1.0
2015-07-14,7.5,7.51,7.33,7.33,17973,30.6323409102143,30.6731840314279,29.9380078495828,29.9380078495828,4400.49620742671,0.0,1.0
2015-07-15,7.4201,7.449,7.42,7.42,2534,30.3060043717175,30.4240409920249,30.3055959405054,30.3055959405054,620.422711267973,0.0,1.0
2015-07-16,7.46,7.4788,7.37,7.37,11324,30.4689684253598,30.5457534932414,30.1013803344373,30.1013803344373,2772.55989834196,0.0,1.0
2015-07-17,7.37,7.51,7.37,7.51,7232,30.1013803344373,30.6731840314279,30.1013803344373,30.6731840314279,1770.67760374506,0.0,1.0
2015-07-20,7.11,7.25,7.1,7.25,17232,29.0394591828832,29.6112628798738,28.9986160616695,29.6112628798738,4219.07030803855,0.0,1.0
2015-07-21,7.1,7.18,7.1,7.16,5062,28.9986160616695,29.3253610313785,28.9986160616695,29.2436747889513,1239.37638691337,0.0,1.0
2015-07-22,7.04,7.04,6.941,6.9808,13534,28.7535573343878,28.7535573343878,28.349210434373,28.5117660568032,3313.65468599083,0.0,1.0
2015-07-23,6.86,6.979,6.86,6.979,28437,28.0183811525427,28.5044142949848,28.0183811525427,28.5044142949848,6962.49433319942,0.0,1.0
2015-07-24,6.687,6.83,6.6248,6.83,8351,27.3117951555471,27.8958517889018,27.0577509415984,27.8958517889018,2044.6527473555,0.0,1.0
2015-07-27,6.51,6.63,6.502,6.63,13791,26.588871910066,27.0789893646295,26.5561974130951,27.0789893646295,3376.57837849117,0.0,1.0
2015-07-28,6.682,6.71,6.56,6.56,3047,27.2913735949403,27.4057343343384,26.7930875161341,26.7930875161341,746.025256998228,0.0,1.0
2015-07-29,6.71,6.8,6.63,6.63,17262,27.4057343343384,27.773322425261,27.0789893646295,27.0789893646295,4226.41548615144,0.0,1.0
2015-07-30,6.6201,6.71,6.62,6.71,5694,27.038554674628,27.4057343343384,27.0381462434158,27.4057343343384,1394.11480582472,0.0,1.0
2015-07-31,6.58,6.6899,6.58,6.6261,5275,26.8747737585614,27.323639660699,26.8747737585614,27.0630605473561,1291.52715151482,0.0,1.0
2015-08-03,6.43,6.55,6.43,6.55,2051,26.2621269403571,26.7522443949205,26.2621269403571,26.7522443949205,502.165343650596,0.0,1.0
2015-08-04,6.42,6.5,6.42,6.5,1408,26.2212838191434,26.5480287888524,26.2212838191434,26.5480287888524,344.733692764525,0.0,1.0
2015-08-05,6.52,6.53,6.44,6.44,14522,26.6297150312796,26.6705581524933,26.3029700615707,26.3029700615707,3555.55588517502,0.0,1.0
2015-08-06,6.42,6.489,6.414,6.47,5489,26.2212838191434,26.5031013555174,26.1967779464153,26.4254994252115,1343.9227553867,0.0,1.0
2015-08-07,6.4663,6.5,6.45,6.5,21515,26.4103874703625,26.5480287888524,26.3438131827843,26.5480287888524,5267.71690328746,0.0,1.0
2015-08-10,6.68,6.69,6.4001,6.57,4615,27.2832049706975,27.3240480919112,26.1400060079283,26.8339306373477,1129.93323303145,0.0,1.0
2015-08-11,6.593,6.6263,6.53,6.6263,10275,26.9278698161391,27.0638774097804,26.6705581524933,27.0638774097804,2515.72350366157,0.0,1.0
2015-08-12,6.6999,6.6999,6.54,6.57,6633,27.3644827819126,27.3644827819126,26.7114012737069,26.8339306373477,1624.01888075788,0.0,1.0
2015-08-13,6.56,6.6099,6.56,6.571,900,26.7930875161341,26.9968946909901,26.7930875161341,26.8380149494691,220.355343386415,0.0,1.0
2015-08-14,6.56,6.56,6.56,6.56,0,26.7930875161341,26.7930875161341,26.7930875161341,26.7930875161341,0,0.0,1.0
2015-08-17,6.54,6.55,6.46,6.46,1502,26.7114012737069,26.7522443949205,26.3846563039979,26.3846563039979,367.748584184883,0.0,1.0
2015-08-18,6.42,6.49,6.41,6.49,3642,26.2212838191434,26.5071856676388,26.1804406979298,26.5071856676388,891.704622903694,0.0,1.0
2015-08-19,6.38,6.4399,6.29,6.29,6144,26.057911334289,26.3025616303586,25.6903232433664,25.6903232433664,1504.29247751792,0.0,1.0
2015-08-20,6.65,6.7482,6.53,6.53,6432,27.1606756070567,27.5617550573744,26.6705581524933,26.6705581524933,1574.80618740158,0.0,1.0
2015-08-21,6.6,6.6799,6.58,6.6623,8212,26.9564600009886,27.2827965394854,26.8747737585614,27.2109126461494,2010.62008876582,0.0,1.0
2015-08-24,6.22,7.02,6.21,6.67,72249,25.4044213948711,28.6718710919606,25.3635782736574,27.2423618494839,17689.3924492501,0.0,1.0
2015-08-25,6.228,6.43,6.18,6.43,10568,25.437095891842,26.2621269403571,25.2410489100166,26.2621269403571,2587.46140989737,0.0,1.0
2015-08-26,6.19,6.21,6.13,6.21,12004,25.2818920312302,25.3635782736574,25.0368333039485,25.3635782736574,2939.05060223392,0.0,1.0
2015-08-27,6.21,6.25,6.08,6.18,42462,25.3635782736574,25.5269507585119,24.8326176978804,25.2410489100166,10396.3651009711,0.0,1.0
2015-08-28,6.41,6.44,6.2,6.2,8577,26.1804406979298,26.3029700615707,25.3227351524438,25.3227351524438,2099.98642247254,0.0,1.0
2015-08-31,6.42,6.46,6.2725,6.38,8761,26.2212838191434,26.3846563039979,25.6188477812426,26.057911334289,2145.03684823154,0.0,1.0
2015-09-01,6.26,6.353,6.19,6.31,4879,25.5677938797255,25.9476349070122,25.2818920312302,25.7720094857936,1194.5708004248,0.0,1.0
2015-09-02,6.19,6.25,6.14,6.25,6570,25.2818920312302,25.5269507585119,25.0776764251621,25.5269507585119,1608.59400672083,0.0,1.0
2015-09-03,6.33,6.35,6.2116,6.2116,13782,25.8536957282209,25.9353819706481,25.3701131730516,25.3701131730516,3374.3748250573,0.0,1.0
2015-09-04,6.126,6.19,6.09,6.19,2717,25.020496055463,25.2818920312302,24.873460819094,25.2818920312302,665.228297756545,0.0,1.0
2015-09-08,6.16,6.18,6.16,6.18,1110,25.1593626675894,25.2410489100166,25.1593626675894,25.2410489100166,271.771590176578,0.0,1.0
2015-09-09,6.25,6.41,6.22,6.28,3090,25.5269507585119,26.1804406979298,25.4044213948711,25.6494801221528,756.553345626692,0.0,1.0
2015-09-10,6.25,6.25,6.1601,6.171,3593,25.5269507585119,25.5269507585119,25.1597710988015,25.2042901009243,879.707498652655,0.0,1.0
2015-09-11,6.09,6.15,6.086,6.15,887,24.873460819094,25.1185195463757,24.8571235706086,25.1185195463757,217.172432870834,0.0,1.0
2015-09-14,6.15,6.16,6.14,6.16,17611,25.1185195463757,25.1593626675894,25.0776764251621,25.1593626675894,4311.86439153129,0.0,1.0
2015-09-15,6.1632,6.1632,6.1325,6.1325,402,25.1724324663777,25.1724324663777,25.0470440842519,25.0470440842519,98.4253867125987,0.0,1.0
2015-09-16,6.4004,6.4004,6.36,6.36,1106,26.1412313015648,26.1412313015648,25.9762250918617,25.9762250918617,270.792233094861,0.0,1.0
2015-09-17,6.39,6.39,6.24,6.37,19105,26.0987544555026,26.0987544555026,25.4861076372983,26.0170682130754,4677.65426155273,0.0,1.0
2015-09-18,6.2,6.25,6.191,6.25,4407,25.3227351524438,25.5269507585119,25.2859763433516,25.5269507585119,1079.00666478215,0.0,1.0
2015-09-21,6.01,6.19,5.9605,6.19,9370,24.5467158493851,25.2818920312302,24.3445423993777,25.2818920312302,2294.14396392301,0.0,1.0
2015-09-22,5.7473,5.86,5.7316,5.86,3954,23.4737670551033,23.9340690311808,23.4096433547979,23.9340690311808,968.094475277649,0.0,1.0
2015-09-23,5.698,5.78,5.69,5.78,2707,23.2724104675202,23.6073240614718,23.2397359705493,23.6073240614718,662.779905052249,0.0,1.0
2015-09-24,5.65,5.7,5.6,5.6,1059,23.0763634856948,23.2805790917629,22.8721478796267,22.8721478796267,259.284787384681,0.0,1.0
2015-09-25,5.68,5.86,5.678,5.75,4688,23.1988928493356,23.9340690311808,23.1907242250929,23.484794697831,1147.80649977279,0.0,1.0
2015-09-28,5.34,5.58,5.34,5.58,13528,21.8102267280726,22.7904616371994,21.8102267280726,22.7904616371994,3312.18565036824,0.0,1.0
2015-09-29,5.33,5.36,5.2776,5.2911,5569,21.769383606859,21.8919129704998,21.5553656516996,21.610503865338,1363.50989702105,0.0,1.0
2015-09-30,5.4,5.4,5.37,5.37,293,22.0552854553543,22.0552854553543,21.9327560917134,21.9327560917134,71.7379062357995,0.0,1.0
2015-10-01,5.47,5.512,5.42,5.42,4456,22.3411873038496,22.5127284129468,22.1369716977815,22.1369716977815,1091.00378903318,0.0,1.0
2015-10-02,5.69,5.69,5.42,5.42,2900,23.2397359705493,23.2397359705493,22.1369716977815,22.1369716977815,710.033884245113,0.0,1.0
2015-10-05,5.86,5.907,5.7,5.7,5631,23.9340690311808,24.1260317008848,23.2805790917629,23.2805790917629,1378.68993178767,0.0,1.0
2015-10-06,6.0001,6.24,5.97,5.9912,2509,24.5062811593836,25.4861076372983,24.3833433645306,24.4699307815035,614.301729507238,0.0,1.0
2015-10-07,6.366,6.4099,6.28,6.28,6731,26.0007309645899,26.1800322667177,25.6494801221528,25.6494801221528,1648.01312925995,0.0,1.0
2015-10-08,6.311,6.54,6.2101,6.54,3851,25.776093797915,26.7114012737069,25.3639867048696,26.7114012737069,942.876030423427,0.0,1.0
2015-10-09,6.84,6.8594,6.6,6.6,10666,27.9366949101154,28.0159305652699,26.9564600009886,26.9564600009886,2611.45565839945,0.0,1.0
2015-10-12,6.91,6.9699,6.7201,6.96,11862,28.2225967586108,28.4672470546804,27.4469858867642,28.4268123646789,2904.28342583295,0.0,1.0
2015-10-13,6.48,6.7128,6.48,6.7,7022,26.4663425464252,27.4171704082782,26.4663425464252,27.3648912131248,1719.26135695489,0.0,1.0
2015-10-14,6.7589,6.7589,6.55,6.55,946,27.605457197073,27.605457197073,26.7522443949205,26.7522443949205,231.617949826165,0.0,1.0
2015-10-15,6.8372,6.85,6.74,6.76,2949,27.9252588361756,27.9775380313291,27.5282636979793,27.6099499404065,722.031008496154,0.0,1.0
2015-10-16,6.72,6.7661,6.5801,6.7661,4690,27.446577455552,27.6348642443468,26.8751821897735,27.6348642443468,1148.29617831365,0.0,1.0
2015-10-19,6.4,6.6,6.3101,6.6,16321,26.1395975767162,26.9564600009886,25.7724179170058,26.9564600009886,3996.02173267742,0.0,1.0
2015-10-20,6.378,6.378,6.32,6.32,4396,26.0497427100462,26.0497427100462,25.8128526070073,25.8128526070073,1076.31343280742,0.0,1.0
2015-10-21,6.31,6.379,6.2403,6.3,2530,25.7720094857936,26.0538270221676,25.4873329309347,25.73116636458,619.443354186256,0.0,1.0
2015-10-22,6.38,6.44,6.34,6.429,4100,26.057911334289,26.3029700615707,25.8945388494345,26.2580426282357,1003.84100876033,0.0,1.0
2015-10-23,6.32,6.35,6.161,6.35,6539,25.8128526070073,25.9353819706481,25.1634469797107,25.9353819706481,1601.00398933752,0.0,1.0
2015-10-26,6.2999,6.2999,6.13,6.2,9415,25.7307579333679,25.7307579333679,25.0368333039485,25.3227351524438,2305.16173109233,0.0,1.0
2015-10-27,5.87,6.1,5.85,6.1,11278,23.9749121523944,24.9143039403076,23.8932259099672,24.9143039403076,2761.29729190221,0.0,1.0
2015-10-28,5.91,6.01,5.81,5.81,6267,24.1382846372489,24.5467158493851,23.7298534251127,23.7298534251127,1534.40770778073,0.0,1.0
2015-10-29,5.95,6.16,5.81,5.87,9348,24.3016571221034,25.1593626675894,23.7298534251127,23.9749121523944,2288.75749997356,0.0,1.0
2015-10-30,5.9699,6.01,5.8727,5.88,3150,24.3829349333185,24.5467158493851,23.9859397951221,24.015755273608,771.243701852451,0.0,1.0
2015-11-02,6.0699,6.07,5.9001,5.91,2533,24.7913661454546,24.7917745766668,24.0978499472474,24.1382846372489,620.177871997544,0.0,1.0
2015-11-03,6.0185,6.06,5.89,6.06,4670,24.5814325024166,24.7509314554532,24.0565983948216,24.7509314554532,1143.39939290507,0.0,1.0
2015-11-04,5.95,5.99,5.8401,5.96,4547,24.3016571221034,24.4650296069578,23.8527912199657,24.342500243317,1113.28416264225,0.0,1.0
2015-11-05,5.7,5.86,5.7,5.84,6311,23.2805790917629,23.9340690311808,23.2805790917629,23.8523827887535,1545.18063567963,0.0,1.0
2015-11-06,5.7,5.85,5.6325,5.65,8428,23.2805790917629,23.8932259099672,23.0048880235709,23.0763634856948,2063.50537117856,0.0,1.0
2015-11-09,5.33,5.7099,5.31,5.6,16976,21.769383606859,23.3210137817644,21.6876973644317,22.8721478796267,4156.39145480864,0.0,1.0
2015-11-10,5.2154,5.38,5.2001,5.3,10410,21.3013214377509,21.9735992129271,21.2388314622941,21.6468542432181,2548.77680516953,0.0,1.0
2015-11-11,5.32,5.331,5.26,5.27,12541,21.7285404856454,21.7734679189803,21.4834817583636,21.5243248795773,3070.52929045447,0.0,1.0
2015-11-12,5.0038,5.23,5.0,5.23,17971,20.4370809928707,21.3609523947228,20.4215606068095,21.3609523947228,4400.00652888585,0.0,1.0
2015-11-13,5.076,5.076,5.0101,5.055,10886,20.731968328033,20.731968328033,20.4628121592353,20.6461977734844,2665.32029789391,0.0,1.0
2015-11-16,5.1,5.14,5.0101,5.1189,1260,20.8299918189457,20.9933643038002,20.4628121592353,20.9071853180395,308.497480740981,0.0,1.0
2015-11-17,5.0899,5.0999,5.0899,5.0999,766,20.78874026652,20.8295833877336,20.78874026652,20.8295833877336,187.546881148882,0.0,1.0
2015-11-18,5.02,5.1298,5.01,5.06,3215,20.5032468492368,20.9517043201623,20.4624037280232,20.6666193340913,787.158254430359,0.0,1.0
2015-11-19,5.25,5.28,5.07,5.07,34307,21.44263863715,21.5651680007909,20.7074624553049,20.7074624553049,8399.70085061971,0.0,1.0
2015-11-20,5.3,5.3,5.2,5.28,7973,21.6468542432181,21.6468542432181,21.2384230310819,21.5651680007909,1952.10350313321,0.0,1.0
2015-11-23,5.15,5.24,5.08,5.22,54110,21.0342074250138,21.4017955159364,20.7483055765185,21.3201092735092,13248.2529229321,0.0,1.0
2015-11-24,5.16,5.6,5.16,5.47,73167,21.0750505462274,22.8721478796267,21.0750505462274,22.3411873038496,17914.1548995043,0.0,1.0
2015-11-25,5.02,5.24,5.02,5.12,5951,20.5032468492368,21.4017955159364,20.5032468492368,20.911678061373,1457.03849832506,0.0,1.0
2015-11-27,5.12,5.13,5.01,5.13,14097,20.911678061373,20.9525211825866,20.4624037280232,20.9525211825866,3451.49919524254,0.0,1.0
2015-11-30,5.14,5.15,5.01,5.09,81366,20.9933643038002,21.0342074250138,20.4624037280232,20.7891486977321,19921.5920777545,0.0,1.0
2015-12-01,5.115,5.25,5.08,5.17,21287,20.8912565007662,21.44263863715,20.7483055765185,21.1158936674411,5211.89354962956,0.0,1.0
2015-12-02,4.91,5.11,4.89,5.11,86169,20.053972515887,20.8708349401594,19.9722862734597,20.8708349401594,21097.5550936266,0.0,1.0
2015-12-03,4.845,5.09,4.68,4.89,44296,19.7884922279984,20.7891486977321,19.1145807279737,19.9722862734597,10845.4003229385,0.0,1.0
2015-12-04,4.87,4.939,4.8,4.8,24849,19.8906000310325,20.1724175674065,19.6046981825372,19.6046981825372,6084.01103089891,0.0,1.0
2015-12-07,4.69,4.99,4.6289,4.83,58752,19.1554238491874,20.3807174855959,18.9058723785721,19.727227546178,14384.7968162651,0.0,1.0
2015-12-08,4.46,4.69,4.295,4.65,49912,18.2160320612741,19.1554238491874,17.5421205612494,18.9920513643329,12220.4176656697,0.0,1.0
2015-12-09,4.52,4.6,4.4201,4.6,7771,18.4610907885558,18.7878357582648,18.0530680076318,18.7878357582648,1902.64597050648,0.0,1.0
2015-12-10,4.55,4.69,4.44,4.46,265954,18.5836201521967,19.1554238491874,18.1343458188469,18.2160320612741,65115.9833277673,0.0,1.0
2015-12-11,4.37,4.55,4.3301,4.51,93175,17.8484439703515,18.5836201521967,17.6854799167092,18.4202476673422,22812.8990222547,0.0,1.0
2015-12-14,4.32,4.46,4.32,4.44,13856,17.6442283642834,18.2160320612741,17.6442283642834,18.1343458188469,3392.49293106908,0.0,1.0
2015-12-15,4.35,4.47,4.3301,4.35,8755,17.7667577279243,18.2568751824877,17.6854799167092,17.7667577279243,2143.56781260896,0.0,1.0
2015-12-16,4.44,4.55,4.36,4.36,78508,18.1343458188469,18.5836201521967,17.8076008491379,17.8076008491379,19221.8414428674,0.0,1.0
2015-12-17,4.42,4.62,4.325,4.62,90000,18.0526595764196,18.869522000692,17.6646499248903,18.869522000692,22035.5343386415,0.0,1.0
2015-12-18,4.44,4.6,4.32,4.34,49257,18.1343458188469,18.7878357582648,17.6442283642834,17.7259146067107,12060.0479435385,0.0,1.0
2015-12-21,4.11,4.6,3.88,4.6,5788,16.7865228187974,18.7878357582648,15.8471310308842,18.7878357582648,1417.12969724508,0.0,1.0
2015-12-22,4.45,4.5999,4.3815,4.5999,3049,18.1751889400605,18.7874273270526,17.8954135597472,18.7874273270526,746.514935539087,0.0,1.0
2015-12-23,4.12,4.4,3.968,4.4,92379,16.9944143057748,18.1493745013129,16.3674359139112,18.1493745013129,22395.6809073832,0.0409,1.0
2015-12-24,4.36,4.36,4.0,4.0,71111,17.9843801876646,17.9843801876646,16.4994313648299,16.4994313648299,17239.624427683,0.0,1.0
2015-12-28,4.2899,4.45,4.011,4.18,69042,17.6952276529959,18.3556173933732,16.5448048010831,17.2419057762472,16738.0313838378,0.0,1.0
2015-12-29,4.1904,4.28,4.06,4.15,73041,17.2848042977958,17.654391560368,16.7469228353023,17.118160041011,17707.5193405013,0.0,1.0
2015-12-30,4.19,4.3575,4.0,4.15,53366,17.2831543546593,17.9740680430615,16.4994313648299,17.118160041011,12937.6579883243,0.0,1.0
2015-12-31,4.18,4.19,4.01,4.19,9926,17.2419057762472,17.2831543546593,16.5406799432419,17.2831543546593,2406.38596095093,0.0,1.0
2016-01-04,4.03,4.2,4.03,4.2,18388,16.6231771000661,17.3244029330714,16.6231771000661,17.3244029330714,4457.85059943236,0.0,1.0
2016-01-05,4.01,4.12,3.96,4.0,50702,16.5406799432419,16.9944143057748,16.3344370511816,16.4994313648299,12291.8175490766,0.0,1.0
2016-01-06,3.9,4.04,3.8205,3.885,141049,16.0869455807091,16.6644256784782,15.7590193823331,16.025072713091,34194.8754187153,0.0,1.0
2016-01-07,3.85,3.9496,3.8,3.8,28903,15.8807026886487,16.291538529633,15.6744597965884,15.6744597965884,7007.02936020198,0.0,1.0
2016-01-08,3.84,3.95,3.7001,3.77,67020,15.8394541102367,16.2931884727695,15.2623864982517,15.5507140613521,16247.8326720664,0.0,1.0
2016-01-11,3.83,3.97,3.6775,3.89,276145,15.7982055318246,16.3756856295936,15.1691647110405,16.045697002297,66946.5495856129,0.0,1.0
2016-01-12,3.97,3.97,3.77,3.89,107522,16.3756856295936,16.3756856295936,15.5507140613521,16.045697002297,26066.8377285277,0.0,1.0
2016-01-13,3.8,4.02,3.741,4.01,92293,15.6744597965884,16.581928521654,15.4310931839571,16.5406799432419,22374.8317040141,0.0,1.0
2016-01-14,3.8016,3.88,3.79,3.79,5700,15.6810595691343,16.004448423885,15.6332112181763,15.6332112181763,1381.86580469679,0.0,1.0
2016-01-15,3.7,3.81,3.6197,3.81,32594,15.2619740124676,15.7157083750004,14.9307479278187,15.7157083750004,7901.84807689247,0.0,1.0
2016-01-19,3.72,3.93,3.6624,3.75,372645,15.3444711692918,16.2106913159453,15.1068793576382,15.468216904528,90341.295226532,0.0,1.0
2016-01-20,3.79,3.85,3.5,3.7,259806,15.6332112181763,15.8807026886487,14.4370024442261,15.2619740124676,62985.4433780795,0.0,1.0
2016-01-21,3.7,3.8,3.51,3.73,371502,15.2619740124676,15.6744597965884,14.4782510226382,15.3857197477038,90064.194767801,0.0,1.0
2016-01-22,3.7699,3.82,3.6346,3.6346,103924,15.550301575568,15.7569569534125,14.9922083096527,14.9922083096527,25194.5652433875,0.0,1.0
2016-01-25,3.6999,3.75,3.5906,3.75,157382,15.2615615266835,15.468216904528,14.8107145646395,15.468216904528,38154.5270306648,0.0,1.0
2016-01-26,4.09,4.09,3.5,3.5,115234,16.8706685705385,16.8706685705385,14.4370024442261,14.4370024442261,27936.4779190228,0.0,1.0
2016-01-27,3.72,4.01,3.7,4.01,160835,15.3444711692918,16.5406799432419,15.2619740124676,16.5406799432419,38991.6467891942,0.0,1.0
2016-01-28,3.8,3.8901,3.74,3.75,96050,15.6744597965884,16.0461094880812,15.4269683261159,15.468216904528,23285.6509721274,0.0,1.0
2016-01-29,3.8301,3.9,3.81,3.84,4235,15.7986180176087,16.0869455807091,15.7157083750004,15.8394541102367,1026.70204962998,0.0,1.0
2016-02-01,3.84,3.846,3.795,3.846,17540,15.8394541102367,15.8642032572839,15.6538355073823,15.8642032572839,4252.26775690905,0.0,1.0
2016-02-02,3.771,3.8256,3.751,3.8256,4547,15.5548389191934,15.7800561573233,15.4723417623692,15.7800561573233,1102.34101999233,0.0,1.0
2016-02-03,3.831,3.831,3.8101,3.8201,4350,15.8023303896658,15.8023303896658,15.7161208607846,15.7573694391966,1054.58179832123,0.0,1.0
2016-02-04,3.88,3.89,3.88,3.89,680,16.004448423885,16.045697002297,16.004448423885,16.045697002297,164.854166174353,0.0,1.0
2016-02-05,3.86,3.964,3.86,3.915,10282,15.9219512670608,16.3509364825464,15.9219512670608,16.1488184483272,2492.69196559515,0.0,1.0
2016-02-08,3.79,3.855,3.7507,3.7507,56101,15.6332112181763,15.9013269778548,15.4711043050168,15.4711043050168,13600.7111419815,0.0,1.0
2016-02-09,3.782,3.834,3.782,3.834,1298,15.6002123554466,15.8147049631894,15.6002123554466,15.8147049631894,314.677511315163,0.0,1.0
2016-02-10,3.8,3.83,3.8,3.8252,17526,15.6744597965884,15.7982055318246,15.6744597965884,15.7784062141868,4248.87370054663,0.0,1.0
2016-02-11,3.78,3.782,3.49,3.5119,91178,15.5919626397642,15.6002123554466,14.3957538658141,14.4860882525365,22104.5193580077,0.0,1.0
2016-02-12,3.76,3.85,3.76,3.78,1351,15.5094654829401,15.8807026886487,15.5094654829401,15.5919626397642,327.526438972869,0.0,1.0
2016-02-16,3.85,3.9199,3.72,3.8,117931,15.8807026886487,16.1690302517491,15.3444711692918,15.6744597965884,28590.3186339819,0.0,1.0
2016-02-17,3.78,3.98,3.73,3.8,109246,15.5919626397642,16.4169342080057,15.3857197477038,15.6744597965884,26484.7915262992,0.0,1.0
2016-02-18,3.8,3.86,3.64,3.73,21994,15.6744597965884,15.9219512670608,15.0144825419952,15.3857197477038,5332.06254535106,0.0,1.0
2016-02-19,3.815,3.815,3.738,3.7541,20073,15.7363326642065,15.7363326642065,15.4187186104335,15.485128821677,4866.34952590852,0.0,1.0
2016-02-22,3.8342,3.8342,3.8,3.8,2544,15.8155299347577,15.8155299347577,15.6744597965884,15.6744597965884,616.748527569932,0.0,1.0
2016-02-23,3.855,3.89,3.8204,3.89,23401,15.9013269778548,16.045697002297,15.758606896549,16.045697002297,5673.16520977359,0.0,1.0
2016-02-24,3.8692,3.8692,3.8276,3.86,950,15.9598999591999,15.9598999591999,15.7883058730057,15.9219512670608,230.310967449465,0.0,1.0
2016-02-25,3.82,3.89,3.82,3.88,6411,15.7569569534125,16.045697002297,15.7569569534125,16.004448423885,1554.23538138791,0.0,1.0
2016-02-26,3.85,3.917,3.8,3.82,23854,15.8807026886487,16.1570681640096,15.6744597965884,15.7569569534125,5782.98717635741,0.0,1.0
2016-02-29,3.85,3.995,3.85,3.8746,129433,15.8807026886487,16.4788070756238,15.8807026886487,15.9821741915425,31378.7783683017,0.0,1.0
2016-03-01,3.9344,3.96,3.8501,3.8501,2844,16.2288406904467,16.3344370511816,15.8811151744329,15.8811151744329,689.4783067645,0.0,1.0
2016-03-02,3.939,3.958,3.91,3.958,4605,16.2478150365162,16.3261873354992,16.1281941591212,16.3261873354992,1116.40211063661,0.0,1.0
2016-03-03,3.93,3.982,3.8601,3.9,1561,16.2106913159453,16.4251839236881,15.9223637528449,16.0869455807091,378.437284409068,0.0,1.0
2016-03-04,4.1101,4.13,3.9504,3.955,5941,16.9535782131468,17.0356628841868,16.294838415906,16.3138127619755,1440.29206064976,0.0,1.0
2016-03-07,4.03,4.03,4.01,4.02,1632,16.6231771000661,16.6231771000661,16.5406799432419,16.581928521654,395.649998818448,0.0,1.0
2016-03-08,4.05,4.05,4.0,4.0,4504,16.7056742568902,16.7056742568902,16.4994313648299,16.4994313648299,1091.91641830778,0.0,1.0
2016-03-09,4.046,4.046,4.03,4.03,1059,16.6891748255254,16.6891748255254,16.6231771000661,16.6231771000661,256.736120556824,0.0,1.0
2016-03-10,4.0,4.03,3.94,4.0,2369,16.4994313648299,16.6231771000661,16.2519398943574,16.4994313648299,574.322823039768,0.0,1.0
2016-03-11,4.08,4.1399,3.89,4.0,7272,16.8294199921265,17.0764989768148,16.045697002297,16.4994313648299,1762.96984767632,0.0,1.0
2016-03-14,4.0366,4.0366,4.0366,4.0366,249,16.6504011618181,16.6504011618181,16.6504011618181,16.6504011618181,60.365716731491,0.0,1.0
2016-03-15,4.008,4.008,4.008,4.008,423,16.5324302275595,16.5324302275595,16.5324302275595,16.5324302275595,102.548988664341,0.0,1.0
2016-03-16,4.01,4.01,3.89,3.89,1008,16.5406799432419,16.5406799432419,16.045697002297,16.045697002297,244.372058093748,0.0,1.0
2016-03-17,4.09,4.18,3.98,4.01,3100,16.8706685705385,17.2419057762472,16.4169342080057,16.5406799432419,751.541051677201,0.0,1.0
2016-03-18,4.101,4.101,4.101,4.101,200,16.9160420067918,16.9160420067918,16.9160420067918,16.9160420067918,48.4865194630452,0.0,1.0
2016-03-21,4.1899,4.1899,4.06,4.06,2703,17.2827418688752,17.2827418688752,16.7469228353023,16.7469228353023,655.295310543053,0.0,1.0
2016-03-22,4.18,4.18,4.03,4.15,5606,17.2419057762472,17.2419057762472,16.6231771000661,17.118160041011,1359.07714054915,0.0,1.0
2016-03-23,4.1182,4.1182,4.1124,4.1124,700,16.9869895616606,16.9869895616606,16.9630653861816,16.9630653861816,169.702818120658,0.0,1.0
2016-03-24,4.1182,4.1182,4.1182,4.1182,16,16.9869895616606,16.9869895616606,16.9869895616606,16.9869895616606,3.8789215570436,0.0,1.0
2016-03-28,4.1243,4.1243,4.1243,4.1243,203,17.012151194492,17.012151194492,17.012151194492,17.012151194492,49.2138172549906,0.0,1.0
2016-03-29,4.02,4.02,4.0101,4.02,2159,16.581928521654,16.581928521654,16.5410924290261,16.581928521654,523.411977603572,0.0,1.0
2016-03-30,4.1007,4.1007,4.0,4.0,2638,16.9148045494395,16.9148045494395,16.4994313648299,16.4994313648299,639.537191717563,0.0,1.0
2016-03-31,4.1,4.1,4.09,4.1,631,16.9119171489506,16.9119171489506,16.8706685705385,16.9119171489506,152.974968905907,0.0,1.0
2016-04-01,4.1,4.1,4.1,4.1,255,16.9119171489506,16.9119171489506,16.9119171489506,16.9119171489506,61.8203123153825,0.0,1.0
2016-04-04,4.0629,4.0629,4.0629,4.0629,384,16.7588849230418,16.7588849230418,16.7588849230418,16.7588849230418,93.0941173690467,0.0,1.0
2016-04-05,4.0341,4.0341,3.9908,3.9908,948,16.640089017215,16.640089017215,16.4614826726908,16.4614826726908,229.826102254834,0.0,1.0
2016-04-06,3.993,3.995,3.993,3.995,252,16.4705573599414,16.4788070756238,16.4705573599414,16.4788070756238,61.0930145234369,0.0,1.0
2016-04-07,4.01,4.01,3.9,3.99,7654,16.5406799432419,16.5406799432419,16.0869455807091,16.4581827864178,1855.57909985074,0.0,1.0
2016-04-08,4.03,4.05,3.88,3.88,3010,16.6231771000661,16.7056742568902,16.004448423885,16.004448423885,729.722117918828,0.0,1.0
2016-04-11,4.05,4.07,3.98,4.0,4671,16.7056742568902,16.7881714137144,16.4169342080057,16.4994313648299,1132.40266205942,0.0,1.0
2016-04-12,4.05,4.05,3.87,4.04,3425,16.7056742568902,16.7056742568902,15.9631998454729,16.6644256784782,830.331645804649,0.0,1.0
2016-04-13,4.06,4.06,3.9199,4.06,13348,16.7469228353023,16.7469228353023,16.1690302517491,16.7469228353023,3235.99030896363,0.0,1.0
2016-04-14,4.1,4.1,4.0001,4.06,732,16.9119171489506,16.9119171489506,16.499843850614,16.7469228353023,177.460661234745,0.0,1.0
2016-04-15,4.1,4.1,3.994,3.995,12102,16.9119171489506,16.9119171489506,16.4746822177826,16.4788070756238,2933.91929270886,0.0,1.0
2016-04-18,4.15,4.15,4.05,4.1,14433,17.118160041011,17.118160041011,16.7056742568902,16.9119171489506,3499.02967705065,0.0,1.0
2016-04-19,4.34,4.3799,4.13,4.13,10764,17.9018830308404,18.0664648587046,17.0356628841868,17.0356628841868,2609.54447750109,0.0,1.0
2016-04-20,4.35,4.359,4.22,4.26,4174,17.9431316092525,17.9802553298233,17.4069000898955,17.5718944035438,1011.91366119375,0.0,1.0
2016-04-21,4.31,4.3499,4.3,4.3,1301,17.7781372956042,17.9427191234684,17.7368887171921,17.7368887171921,315.404809107108,0.0,1.0
2016-04-22,4.32,4.32,4.1529,4.2112,742,17.8193858740163,17.8193858740163,17.1301221287505,17.3706013408929,179.884987207897,0.0,1.0
2016-04-25,4.32,4.32,4.2101,4.2101,11788,17.8193858740163,17.8193858740163,17.3660639972676,17.3660639972676,2857.79545715187,0.0,1.0
2016-04-26,4.32,4.32,4.32,4.32,0,17.8193858740163,17.8193858740163,17.8193858740163,17.8193858740163,0,0.0,1.0
2016-04-27,4.3334,4.3334,4.2301,4.2301,400,17.8746589690884,17.8746589690884,17.4485611540917,17.4485611540917,96.9730389260904,0.0,1.0
2016-04-28,4.1603,4.4048,4.1603,4.4048,546,17.1606460767754,18.1691738189506,17.1606460767754,18.1691738189506,132.368198134113,0.0,1.0
2016-04-29,4.27,4.28,4.222,4.222,4502,17.6131429819559,17.654391560368,17.4151498055779,17.4151498055779,1091.43155311314,0.0,1.0
2016-05-02,4.27,4.27,4.27,4.27,34,17.6131429819559,17.6131429819559,17.6131429819559,17.6131429819559,8.24270830871766,0.0,1.0
2016-05-03,21.01,21.1,20.01,20.01,1820,17.3326526487538,17.4069000898955,16.5076810805123,16.5076810805123,2206.13663556855,0.0,0.2
2016-05-04,20.8028,20.87,20.2499,20.275,3286,17.1617185398141,17.2171566292,16.7055917597334,16.7262985460963,3983.16757388916,0.0,1.0
2016-05-05,19.8115,20.78,19.8115,20.78,749,16.3439242242163,17.1429091880582,16.3439242242163,17.1429091880582,907.910076945522,0.0,1.0
2016-05-06,20.8528,20.8528,20.7101,20.7101,1355,17.2029671182262,17.2029671182262,17.0852436754382,17.0852436754382,1642.48084681065,0.0,1.0
2016-05-09,20.8528,20.8528,20.8528,20.8528,145,17.2029671182262,17.2029671182262,17.2029671182262,17.2029671182262,175.763633053539,0.0,1.0
2016-05-10,21.28,21.28,20.5,20.5,1865,17.555394972179,17.555394972179,16.9119171489506,16.9119171489506,2260.68396996448,0.0,1.0
2016-05-11,21.16,21.16,21.16,21.16,133,17.45639838399,17.45639838399,17.45639838399,17.45639838399,161.217677214625,0.0,1.0
2016-05-12,21.0,21.0,21.0,21.0,242,17.3244029330714,17.3244029330714,17.3244029330714,17.3244029330714,293.343442751422,0.0,1.0
2016-05-13,21.0,21.0,21.0,21.0,53,17.3244029330714,17.3244029330714,17.3244029330714,17.3244029330714,64.2446382885346,0.0,1.0
2016-05-16,20.66,21.1,20.2,21.1,2699,17.0439125998693,17.4069000898955,16.6644256784782,17.4069000898955,3271.62790076896,0.0,1.0
2016-05-17,20.87,20.9633,20.5,20.72,5463,17.2171566292,17.2941264765169,16.9119171489506,17.0934108939637,6622.04639566537,0.0,1.0
2016-05-18,20.35,20.97,20.35,20.97,3435,16.7881714137144,17.2996537860241,16.7881714137144,17.2996537860241,4163.77985888899,0.0,1.0
2016-05-19,20.43,20.46,20.3799,20.4,682,16.8541691391737,16.878918286221,16.8128380636048,16.8294199921265,826.695156844919,0.0,1.0
2016-05-20,20.64,20.64,20.59,20.62,450,17.0274131685044,17.0274131685044,16.9861645900923,17.0109137371396,545.473343959258,0.0,1.0
2016-05-23,20.4014,20.6299,20.4014,20.491,2575,16.830574952322,17.0190809556652,16.830574952322,16.9044924048364,3121.31969043353,0.0,1.0
2016-05-24,20.81,20.8433,20.81,20.8433,489,17.1676583351055,17.1951298883279,17.1676583351055,17.1951298883279,592.747700435725,0.0,1.0
2016-05-25,20.81,20.81,20.81,20.81,0,17.1676583351055,17.1676583351055,17.1676583351055,17.1676583351055,0,0.0,1.0
2016-05-26,21.15,21.15,20.91,20.91,519,17.4481486683076,17.4481486683076,17.2501554919296,17.2501554919296,629.112590033009,0.0,1.0
2016-05-27,20.9531,20.9531,20.9531,20.9531,285,17.2857117665208,17.2857117665208,17.2857117665208,17.2857117665208,345.466451174197,0.0,1.0
2016-05-31,20.85,20.85,20.81,20.81,455,17.2006571978351,17.2006571978351,17.1676583351055,17.1676583351055,551.534158892139,0.0,1.0
2016-06-01,20.85,20.85,20.85,20.85,3,17.2006571978351,17.2006571978351,17.2006571978351,17.2006571978351,3.63648895972839,0.0,1.0
2016-06-02,20.85,20.85,20.85,20.85,0,17.2006571978351,17.2006571978351,17.2006571978351,17.2006571978351,0,0.0,1.0
2016-06-03,21.225,21.225,21.225,21.225,264,17.5100215359257,17.5100215359257,17.5100215359257,17.5100215359257,320.011028456098,0.0,1.0
2016-06-06,21.575,21.575,21.34,21.4988,1071,17.7987615848102,17.7987615848102,17.6048932662735,17.7358987513102,1298.22655862303,0.0,1.0
2016-06-07,21.575,21.575,21.575,21.575,186,17.7987615848102,17.7987615848102,17.7987615848102,17.7987615848102,225.46231550316,0.0,1.0
2016-06-08,21.8306,22.04,21.6147,22.04,1740,18.0096243176527,18.1823733640425,17.8315129560694,18.1823733640425,2109.16359664247,0.0,1.0
2016-06-09,21.4548,21.4548,21.4548,21.4548,121,17.6996000023076,17.6996000023076,17.6996000023076,17.6996000023076,146.671721375711,0.0,1.0
2016-06-10,21.27,21.27,21.27,21.27,161,17.5471452564966,17.5471452564966,17.5471452564966,17.5471452564966,195.158240838756,0.0,1.0
2016-06-13,20.97,20.97,20.97,20.97,259,17.2996537860241,17.2996537860241,17.2996537860241,17.2996537860241,313.950213523217,0.0,1.0
2016-06-14,20.4601,20.4601,20.4601,20.4601,237,16.8790007833778,16.8790007833778,16.8790007833778,16.8790007833778,287.282627818542,0.0,1.0
2016-06-15,20.4601,20.4601,20.4601,20.4601,0,16.8790007833778,16.8790007833778,16.8790007833778,16.8790007833778,0,0.0,1.0
2016-06-16,20.4601,20.4601,20.4601,20.4601,0,16.8790007833778,16.8790007833778,16.8790007833778,16.8790007833778,0,0.0,1.0
2016-06-17,20.9812,20.9812,20.9812,20.9812,230,17.3088934675884,17.3088934675884,17.3088934675884,17.3088934675884,278.79748691251,0.0,1.0
2016-06-20,20.9812,20.9812,20.9812,20.9812,116,17.3088934675884,17.3088934675884,17.3088934675884,17.3088934675884,140.610906442831,0.0,1.0
2016-06-21,20.9812,20.9812,20.9812,20.9812,75,17.3088934675884,17.3088934675884,17.3088934675884,17.3088934675884,90.9122239932097,0.0,1.0
2016-06-22,21.1001,21.1001,21.1001,21.1001,347,17.4069825870523,17.4069825870523,17.4069825870523,17.4069825870523,420.620556341917,0.0,1.0
2016-06-23,21.1001,21.1001,21.1001,21.1001,70,17.4069825870523,17.4069825870523,17.4069825870523,17.4069825870523,84.8514090603291,0.0,1.0
2016-06-24,20.2,20.9,20.2,20.9,1422,16.6644256784782,17.2419057762472,16.6644256784782,17.2419057762472,1723.69576691125,0.0,1.0
2016-06-27,19.2576,20.15,19.2576,20.15,547,15.8869724725674,16.6231771000661,15.8869724725674,16.6231771000661,663.053153657141,0.0,1.0
2016-06-28,20.26,20.26,19.57,19.57,1569,16.7139239725727,16.7139239725727,16.144693590486,16.144693590486,1901.88372593794,0.0,1.0
2016-06-29,20.57,20.57,19.273,19.65,3824,16.9696651587275,16.9696651587275,15.8996770347183,16.2106913159453,4635.31126066712,0.0,1.0
2016-06-30,20.4565,20.4565,20.4565,20.4565,157,16.8760308857321,16.8760308857321,16.8760308857321,16.8760308857321,190.309588892452,0.0,1.0
2016-07-01,20.4565,20.4565,20.4565,20.4565,32,16.8760308857321,16.8760308857321,16.8760308857321,16.8760308857321,38.7892155704361,0.0,1.0
2016-07-05,20.2299,20.2299,19.6764,20.22,895,16.6890923283686,16.6890923283686,16.2324705653469,16.680925109843,1084.88587298563,0.0,1.0
2016-07-06,20.13,20.13,20.13,20.13,170,16.6066776687013,16.6066776687013,16.6066776687013,16.6066776687013,206.067707717941,0.0,1.0
2016-07-07,19.8101,19.9991,19.8101,19.9991,782,16.3427692640208,16.4986888904184,16.3427692640208,16.4986888904184,947.911455502532,0.0,1.0
2016-07-08,20.3124,20.3124,20.0456,20.0456,382,16.7571524827485,16.7571524827485,16.5370500683417,16.5370500683417,463.046260872081,0.0,1.0
2016-07-11,20.48,20.51,20.48,20.51,408,16.8954177175858,16.920166864633,16.8954177175858,16.920166864633,494.562498523059,0.0,1.0
2016-07-12,20.51,20.51,20.51,20.51,246,16.920166864633,16.920166864633,16.920166864633,16.920166864633,298.192094697728,0.0,1.0
2016-07-13,20.56,21.021,20.56,20.9611,450,16.9614154430451,17.3417273360044,16.9614154430451,17.2923115390668,545.473343959257,0.0,1.0
2016-07-14,20.56,20.56,20.56,20.56,60,16.9614154430451,16.9614154430451,16.9614154430451,16.9614154430451,72.7297791945676,0.0,1.0
2016-07-15,20.56,20.56,20.56,20.56,51,16.9614154430451,16.9614154430451,16.9614154430451,16.9614154430451,61.8203123153825,0.0,1.0
2016-07-18,20.56,20.56,20.56,20.56,0,16.9614154430451,16.9614154430451,16.9614154430451,16.9614154430451,0,0.0,1.0
2016-07-19,20.56,20.56,20.56,20.56,21,16.9614154430451,16.9614154430451,16.9614154430451,16.9614154430451,25.4554227180987,0.0,1.0
2016-07-20,21.29,21.3,21.128,21.128,1458,17.5636446878614,17.5718944035438,17.4299992938063,17.4299992938063,1767.33363442799,0.0,1.0
2016-07-21,21.29,21.29,21.29,21.29,5,17.5636446878614,17.5636446878614,17.5636446878614,17.5636446878614,6.06081493288063,0.0,1.0
2016-07-22,21.0696,21.0696,20.12,20.45,755,17.381820954221,17.381820954221,16.5984279530188,16.8706685705385,915.183054864975,0.0,1.0
2016-07-25,20.694,21.25,20.2525,21.25,1529,17.0719616331895,17.5306458251317,16.7077366858108,17.5306458251317,1853.39720647489,0.0,1.0
2016-07-26,21.0,21.25,20.28,20.28,6070,17.3244029330714,17.5306458251317,16.7304234039375,16.7304234039375,7357.82932851708,0.0,1.0
2016-07-27,21.135,21.25,20.99,20.99,1237,17.435774094784,17.5306458251317,17.3161532173889,17.3161532173889,1499.44561439467,0.0,1.0
2016-07-28,21.2293,21.2293,21.2293,21.2293,291,17.5135689136691,17.5135689136691,17.5135689136691,17.5135689136691,352.739429093654,0.0,1.0
2016-07-29,21.2293,21.2293,21.2293,21.2293,42,17.5135689136691,17.5135689136691,17.5135689136691,17.5135689136691,50.9108454361974,0.0,1.0
2016-08-01,21.0,21.0,21.0,21.0,291,17.3244029330714,17.3244029330714,17.3244029330714,17.3244029330714,352.739429093652,0.0,1.0
2016-08-02,21.0546,21.0546,20.8115,20.8115,480,17.3694463806973,17.3694463806973,17.1688957924578,17.1688957924578,581.838233556543,0.0,1.0
2016-08-03,21.0546,21.0546,21.0546,21.0546,7,17.3694463806973,17.3694463806973,17.3694463806973,17.3694463806973,8.48514090603291,0.0,1.0
2016-08-04,21.0546,21.0546,21.0546,21.0546,50,17.3694463806973,17.3694463806973,17.3694463806973,17.3694463806973,60.6081493288065,0.0,1.0
2016-08-05,21.0546,21.0546,21.0546,21.0546,71,17.3694463806973,17.3694463806973,17.3694463806973,17.3694463806973,86.0635720469053,0.0,1.0
2016-08-08,21.3848,21.47,21.199,21.244,883,17.6418519925307,17.7121395701449,17.4885722751514,17.5256959957223,1070.33991714672,0.0,1.0
2016-08-09,21.3848,21.3848,21.3848,21.3848,0,17.6418519925307,17.6418519925307,17.6418519925307,17.6418519925307,0,0.0,1.0
2016-08-10,21.3848,21.3848,21.3848,21.3848,53,17.6418519925307,17.6418519925307,17.6418519925307,17.6418519925307,64.2446382885347,0.0,1.0
2016-08-11,21.6742,21.6742,21.6,21.6,1499,17.8805987643798,17.8805987643798,17.8193858740163,17.8193858740163,1817.03231687761,0.0,1.0
2016-08-12,21.61,21.66,21.61,21.66,1001,17.8276355896987,17.8688841681107,17.8276355896987,17.8688841681107,1213.3751495627,0.0,1.0
2016-08-15,21.7542,21.7542,21.53,21.53,424,17.9465964898391,17.9465964898391,17.7616378642394,17.7616378642394,513.957106308278,0.0,1.0
2016-08-16,21.7209,21.7693,21.7209,21.7397,587,17.9191249366167,17.9590535605195,17.9191249366167,17.9346344020996,711.539673120185,0.0,1.0
2016-08-17,21.545,21.76,21.545,21.76,774,17.774012437763,17.9513813249349,17.774012437763,17.9513813249349,938.214151609921,0.0,1.0
2016-08-18,21.545,21.545,21.545,21.545,0,17.774012437763,17.774012437763,17.774012437763,17.774012437763,0,0.0,1.0
2016-08-19,21.73,21.73,21.73,21.73,221,17.9266321778877,17.9266321778877,17.9266321778877,17.9266321778877,267.888020033323,0.0,1.0
2016-08-22,21.95,21.95,21.95,21.95,359,18.1081259229008,18.1081259229008,18.1081259229008,18.1081259229008,435.166512180829,0.0,1.0
2016-08-23,22.0692,22.0692,22.0692,22.0692,354,18.2064625338352,18.2064625338352,18.2064625338352,18.2064625338352,429.105697247948,0.0,1.0
2016-08-24,22.0692,22.0692,22.0692,22.0692,0,18.2064625338352,18.2064625338352,18.2064625338352,18.2064625338352,0,0.0,1.0
2016-08-25,22.0692,22.0692,22.0692,22.0692,0,18.2064625338352,18.2064625338352,18.2064625338352,18.2064625338352,0,0.0,1.0
2016-08-26,22.0692,22.0692,22.0692,22.0692,104,18.2064625338352,18.2064625338352,18.2064625338352,18.2064625338352,126.064950603917,0.0,1.0
2016-08-29,22.0692,22.0692,22.0692,22.0692,21,18.2064625338352,18.2064625338352,18.2064625338352,18.2064625338352,25.4554227180986,0.0,1.0
2016-08-30,22.0692,22.0692,22.0692,22.0692,0,18.2064625338352,18.2064625338352,18.2064625338352,18.2064625338352,0,0.0,1.0
2016-08-31,22.0692,22.0692,22.0692,22.0692,0,18.2064625338352,18.2064625338352,18.2064625338352,18.2064625338352,0,0.0,1.0
2016-09-01,22.0692,22.0692,22.0692,22.0692,1,18.2064625338352,18.2064625338352,18.2064625338352,18.2064625338352,1.21216298657612,0.0,1.0
2016-09-02,22.105,22.105,22.105,22.105,120,18.2359965159782,18.2359965159782,18.2359965159782,18.2359965159782,145.459558389135,0.0,1.0
2016-09-06,22.2599,22.2599,22.2599,22.2599,424,18.3637846118988,18.3637846118988,18.3637846118988,18.3637846118988,513.957106308278,0.0,1.0
2016-09-07,21.99,22.32,21.98,22.32,2823,18.1411247856304,18.4133654031501,18.132875069948,18.4133654031501,3421.93611110441,0.0,1.0
2016-09-08,22.24,22.25,22.24,22.25,400,18.3473676776908,18.3556173933732,18.3473676776908,18.3556173933732,484.865194630451,0.0,1.0
2016-09-09,22.24,22.24,22.24,22.24,116,18.3473676776908,18.3473676776908,18.3473676776908,18.3473676776908,140.610906442831,0.0,1.0
2016-09-12,21.7054,21.7054,21.7054,21.7054,131,17.9063378773089,17.9063378773089,17.9063378773089,17.9063378773089,158.793351241473,0.0,1.0
2016-09-13,21.7054,21.7054,21.7054,21.7054,141,17.9063378773089,17.9063378773089,17.9063378773089,17.9063378773089,170.914981107234,0.0,1.0
2016-09-14,21.45,21.45,21.45,21.45,1020,17.69564013878,17.69564013878,17.69564013878,17.69564013878,1236.40624630765,0.0,1.0
2016-09-15,21.45,21.45,21.45,21.45,20,17.69564013878,17.69564013878,17.69564013878,17.69564013878,24.2432597315226,0.0,1.0
2016-09-16,21.16,21.18,21.14,21.14,834,17.45639838399,17.4728978153548,17.4398989526252,17.4398989526252,1010.94393080449,0.0,1.0
2016-09-19,21.35,21.35,21.3,21.3,752,17.6131429819559,17.6131429819559,17.5718944035438,17.5718944035438,911.546565905247,0.0,1.0
2016-09-20,21.33,21.715,21.33,21.65,2065,17.5966435505911,17.914257604364,17.5966435505911,17.8606344524283,2503.1165672797,0.0,1.0
2016-09-21,21.4,21.4,21.3501,21.3501,495,17.6981975506416,17.6981975506416,17.6569293236427,17.6569293236427,598.535527117335,0.0531,1.0
2016-09-22,21.4,21.4,21.4,21.4,86,17.6981975506416,17.6981975506416,17.6981975506416,17.6981975506416,103.98799056988,0.0,1.0
2016-09-23,21.4,21.4,21.4,21.4,46,17.6981975506416,17.6981975506416,17.6981975506416,17.6981975506416,55.6214833280756,0.0,1.0
2016-09-26,21.4,21.4,21.4,21.4,20,17.6981975506416,17.6981975506416,17.6981975506416,17.6981975506416,24.1832536209024,0.0,1.0
2016-09-27,21.33,21.33,21.33,21.33,176,17.6403062502423,17.6403062502423,17.6403062502423,17.6403062502423,212.812631863941,0.0,1.0
2016-09-28,21.33,21.33,21.33,21.33,1,17.6403062502423,17.6403062502423,17.6403062502423,17.6403062502423,1.20916268104512,0.0,1.0
2016-09-29,21.33,21.33,21.33,21.33,0,17.6403062502423,17.6403062502423,17.6403062502423,17.6403062502423,0,0.0,1.0
2016-09-30,21.52,21.52,21.51,21.52,1407,17.7974397798975,17.7974397798975,17.7891695941262,17.7974397798975,1701.29189223049,0.0,1.0
2016-10-03,21.52,21.52,21.52,21.52,139,17.7974397798975,17.7974397798975,17.7974397798975,17.7974397798975,168.073612665272,0.0,1.0
2016-10-04,21.5711,21.678,21.5711,21.678,1199,17.839700429189,17.9281087150845,17.839700429189,17.9281087150845,1449.7860545731,0.0,1.0
2016-10-05,21.74,22.12,21.6618,22.12,827,17.9793838668667,18.2936509261772,17.9147110141349,18.2936509261772,999.977537224318,0.0,1.0
2016-10-06,21.6927,21.6927,21.67,21.67,410,17.9402658881683,17.9402658881683,17.9214925664674,17.9214925664674,495.756699228502,0.0,1.0
2016-10-07,21.6927,21.6927,21.6927,21.6927,0,17.9402658881683,17.9402658881683,17.9402658881683,17.9402658881683,0,0.0,1.0
2016-10-10,21.6927,21.6927,21.6927,21.6927,0,17.9402658881683,17.9402658881683,17.9402658881683,17.9402658881683,0,0.0,1.0
2016-10-11,21.6927,21.6927,21.6927,21.6927,40,17.9402658881683,17.9402658881683,17.9402658881683,17.9402658881683,48.366507241805,0.0,1.0
2016-10-12,21.5163,21.582,21.5163,21.582,362,17.7943798111621,17.8487149316797,17.7943798111621,17.8487149316797,437.716890538335,0.0,1.0
2016-10-13,21.54,21.54,21.3213,21.342,728,17.8139801514402,17.8139801514402,17.6331111886212,17.6502304731679,880.270431800848,0.0,1.0
2016-10-14,21.58,21.58,21.58,21.58,116,17.8470608945255,17.8470608945255,17.8470608945255,17.8470608945255,140.262871001234,0.0,1.0
2016-10-17,21.3814,21.3814,21.3814,21.3814,582,17.6828150051069,17.6828150051069,17.6828150051069,17.6828150051069,703.732680368262,0.0,1.0
2016-10-18,21.3814,21.3814,21.3814,21.3814,0,17.6828150051069,17.6828150051069,17.6828150051069,17.6828150051069,0,0.0,1.0
2016-10-19,21.7074,21.7074,21.7074,21.7074,221,17.9524230612522,17.9524230612522,17.9524230612522,17.9524230612522,267.224952510972,0.0,1.0
2016-10-20,21.7074,21.7074,21.7074,21.7074,0,17.9524230612522,17.9524230612522,17.9524230612522,17.9524230612522,0,0.0,1.0
2016-10-21,21.7074,21.7074,21.7074,21.7074,61,17.9524230612522,17.9524230612522,17.9524230612522,17.9524230612522,73.7589235437525,0.0,1.0
2016-10-24,21.8174,21.8174,21.75,21.75,451,18.0433951047368,18.0433951047368,17.9876540526381,17.9876540526381,545.332369151351,0.0,1.0
2016-10-25,21.75,21.75,21.75,21.75,120,17.9876540526381,17.9876540526381,17.9876540526381,17.9876540526381,145.099521725414,0.0,1.0
2016-10-26,21.77,21.77,21.72,21.72,554,18.0041944241807,18.0041944241807,17.9628434953241,17.9628434953241,669.876125298998,0.0,1.0
2016-10-27,21.77,21.77,21.77,21.77,113,18.0041944241807,18.0041944241807,18.0041944241807,18.0041944241807,136.635382958099,0.0,1.0
2016-10-28,21.85,21.8731,21.85,21.86,711,18.0703559103513,18.0894600394831,18.0703559103513,18.0786260961227,859.714666223084,0.0,1.0
2016-10-31,21.85,21.85,21.85,21.85,0,18.0703559103513,18.0703559103513,18.0703559103513,18.0703559103513,0,0.0,1.0
2016-11-01,21.85,21.85,21.85,21.85,1,18.0703559103513,18.0703559103513,18.0703559103513,18.0703559103513,1.20916268104513,0.0,1.0
2016-11-02,21.85,21.85,21.85,21.85,0,18.0703559103513,18.0703559103513,18.0703559103513,18.0703559103513,0,0.0,1.0
2016-11-03,21.85,21.85,21.85,21.85,0,18.0703559103513,18.0703559103513,18.0703559103513,18.0703559103513,0,0.0,1.0
2016-11-04,21.526,21.526,21.526,21.526,200,17.8024018913603,17.8024018913603,17.8024018913603,17.8024018913603,241.832536209025,0.0,1.0
2016-11-07,21.6711,21.77,21.63,21.77,401,17.9224022869023,18.0041944241807,17.8884118233821,18.0041944241807,484.874235099094,0.0,1.0
2016-11-08,21.85,21.89,21.85,21.89,662,18.0703559103513,18.1034366534366,18.0703559103513,18.1034366534366,800.465694851873,0.0,1.0
2016-11-09,21.85,21.85,21.85,21.85,126,18.0703559103513,18.0703559103513,18.0703559103513,18.0703559103513,152.354497811686,0.0,1.0
2016-11-10,22.04,22.1188,21.9601,22.1188,3525,18.2274894400066,18.2926585038846,18.1614106556937,18.2926585038846,4262.29845068405,0.0,1.0
2016-11-11,21.72,21.8,21.72,21.74,548,17.9628434953241,18.0290049814947,17.9628434953241,17.9793838668667,662.621149212726,0.0,1.0
2016-11-14,21.72,21.72,21.72,21.72,105,17.9628434953241,17.9628434953241,17.9628434953241,17.9628434953241,126.962081509738,0.0,1.0
2016-11-15,21.8887,21.8887,21.7008,21.7008,1025,18.1023615292864,18.1023615292864,17.9469647386431,17.9469647386431,1239.39174807125,0.0,1.0
2016-11-16,21.6653,22.02,21.6653,22.02,360,17.9176055791549,18.2109490684639,17.9176055791549,18.2109490684639,435.298565176244,0.0,1.0
2016-11-17,21.6653,21.6653,21.6653,21.6653,80,17.9176055791549,17.9176055791549,17.9176055791549,17.9176055791549,96.7330144836099,0.0,1.0
2016-11-18,21.6653,21.6653,21.6653,21.6653,23,17.9176055791549,17.9176055791549,17.9176055791549,17.9176055791549,27.8107416640378,0.0,1.0
2016-11-21,21.64,21.65,21.64,21.65,1059,17.8966820091535,17.9049521949248,17.8966820091535,17.9049521949248,1280.50327922678,0.0,1.0
2016-11-22,21.65,21.65,21.64,21.64,663,17.9049521949248,17.9049521949248,17.8966820091535,17.8966820091535,801.674857532915,0.0,1.0
2016-11-23,21.81,21.9,21.6,21.9,1408,18.037275167266,18.111706839208,17.8636012660681,18.111706839208,1702.50105491153,0.0,1.0
2016-11-25,21.77,22.56,21.53,21.53,2179,18.0041944241807,18.6575391001156,17.8057099656688,17.8057099656688,2634.76548199732,0.0,1.0
2016-11-28,21.89,21.9,21.89,21.9,202,18.1034366534366,18.111706839208,18.1034366534366,18.111706839208,244.250861571115,0.0,1.0
2016-11-29,21.79,22.03,21.79,22.03,930,18.0207347957234,18.2192192542352,18.0207347957234,18.2192192542352,1124.52129337196,0.0,1.0
2016-11-30,22.0625,22.0625,22.01,22.012,1916,18.246097357992,18.246097357992,18.2026788826926,18.2043329198468,2316.75569688246,0.0,1.0
2016-12-01,22.2478,22.3222,22.1901,22.3222,1472,18.3993439003348,18.4608740824734,18.3516249284342,18.4608740824734,1779.88746649842,0.0,1.0
2016-12-02,22.16,22.25,22.16,22.2399,712,18.3267316692625,18.4011633412044,18.3267316692625,18.3928104535754,860.923828904127,0.0,1.0
2016-12-05,22.16,22.16,22.16,22.16,143,18.3267316692625,18.3267316692625,18.3267316692625,18.3267316692625,172.910263389453,0.0,1.0
2016-12-06,22.56,22.56,22.39,22.5,2748,18.6575391001156,18.6575391001156,18.516945942003,18.6079179854876,3322.779047512,0.0,1.0
2016-12-07,22.91,22.935,22.89,22.9114,1888,18.9469956021121,18.9676710665404,18.9304552305694,18.9481534281201,2282.89914181319,0.0,1.0
2016-12-08,23.12,23.19,23.07,23.19,1305,19.12066950331,19.1785608037093,19.0793185744533,19.1785608037093,1577.95729876388,0.0,1.0
2016-12-09,23.13,23.56,23.1099,23.56,7346,19.1289396890813,19.4845576772484,19.1123166156809,19.4845576772484,8882.50905495747,0.0,1.0
2016-12-12,23.0663,23.0663,23.0663,23.0663,313,19.0762586057179,19.0762586057179,19.0762586057179,19.0762586057179,378.467919167124,0.0,1.0
2016-12-13,23.0663,23.0663,23.0663,23.0663,160,19.0762586057179,19.0762586057179,19.0762586057179,19.0762586057179,193.46602896722,0.0,1.0
2016-12-14,22.8694,22.8694,22.8694,22.8694,582,18.9134186478805,18.9134186478805,18.9134186478805,18.9134186478805,703.732680368261,0.0,1.0
2016-12-15,23.45,23.45,23.45,23.45,431,19.3935856337638,19.3935856337638,19.3935856337638,19.3935856337638,521.149115530448,0.0,1.0
2016-12-16,23.45,23.45,23.45,23.45,0,19.3935856337638,19.3935856337638,19.3935856337638,19.3935856337638,0,0.0,1.0
2016-12-19,22.69,22.77,22.69,22.77,729,18.7650515151429,18.8312130013135,18.7650515151429,18.8312130013135,881.479594481893,0.0,1.0
2016-12-20,22.79,22.9,22.68,22.68,1011,18.8477533728562,18.9387254163408,18.7567813293715,18.7567813293715,1222.46347053662,0.0,1.0
2016-12-21,22.8936,22.8936,22.81,22.84,873,19.004142585792,19.004142585792,18.934745622441,18.9596488389545,1051.6713768998,0.0855,1.0
2016-12-22,22.65,22.65,22.65,22.65,318,18.8019284677022,18.8019284677022,18.8019284677022,18.8019284677022,383.083044506458,0.0,1.0
2016-12-23,22.65,22.65,22.65,22.65,0,18.8019284677022,18.8019284677022,18.8019284677022,18.8019284677022,0,0.0,1.0
2016-12-27,22.8825,22.91,22.7001,22.8073,4695,18.994928395682,19.0177563441527,18.8435168392798,18.9325043329548,5655.8958929491,0.0,1.0
2016-12-28,22.82,22.944,22.81,22.944,582,18.9430466946121,19.0459799895347,18.934745622441,19.0459799895347,701.114251266536,0.0,1.0
2016-12-29,22.8472,22.8472,22.8472,22.8472,269,18.9656256109177,18.9656256109177,18.9656256109177,18.9656256109177,324.054525069928,0.0,1.0
2016-12-30,22.85,22.9047,22.85,22.9047,410,18.9679499111257,19.013356775902,18.9679499111257,19.013356775902,493.912101407695,0.0,1.0
2017-01-03,22.9342,22.9397,22.9297,22.9397,552,19.0378449388069,19.0424105285011,19.0341094563299,19.0424105285011,664.974341407436,0.0,1.0
2017-01-04,23.306,23.31,23.27,23.2768,5422,19.3464788021311,19.3497992309995,19.3165949423148,19.3222396713912,6531.68637520128,0.0,1.0
2017-01-05,23.335,23.36,23.3301,23.3301,507,19.3705519114274,19.3913045918554,19.3664843860636,19.3664843860636,610.764476618787,0.0,1.0
2017-01-06,23.34,23.3899,23.28,23.28,1009,19.374702447513,19.4161247976472,19.324896014486,19.324896014486,1215.50563492772,0.0,1.0
2017-01-09,23.29,23.34,23.29,23.34,672,19.3331970866572,19.374702447513,19.3331970866572,19.374702447513,809.533980843833,0.0,1.0
2017-01-10,23.2401,23.2401,23.2401,23.2401,481,19.291774736523,19.291774736523,19.291774736523,19.291774736523,579.443221407567,0.0,1.0
2017-01-11,23.42,23.43,23.42,23.4235,1235,19.4411110248824,19.4494120970536,19.4411110248824,19.4440164001423,1487.75962253294,0.0,1.0
2017-01-12,23.54,23.75,23.43,23.75,1314,19.5407238909365,19.715046406531,19.4494120970536,19.715046406531,1582.92805182856,0.0,1.0
2017-01-13,23.55,23.57,23.55,23.57,200,19.5490249631076,19.56562710745,19.5490249631076,19.56562710745,240.932732393999,0.0,1.0
2017-01-17,23.5508,23.5588,23.4847,23.4847,4437,19.5496890488813,19.5563299066183,19.4948189618299,19.4948189618299,5345.09266816085,0.0,1.0
2017-01-18,23.62,24.33,23.53,23.59,1069,19.6071324683058,20.196508592459,19.5324228187653,19.5822292517923,1287.78545464592,0.0,1.0
2017-01-19,23.5,23.5,23.33,23.33,901,19.5075196022518,19.5075196022518,19.3664013753419,19.3664013753419,1085.40195943496,0.0,1.0
2017-01-20,23.5,23.5,23.5,23.5,32,19.5075196022518,19.5075196022518,19.5075196022518,19.5075196022518,38.5492371830397,0.0,1.0
2017-01-23,23.76,23.78,23.56,23.71,1411,19.7233474787022,19.7399496230446,19.5573260352788,19.6818421178464,1699.78042703966,0.0,1.0
2017-01-24,24.32,24.32,24.21,24.2425,3236,20.1882075202878,20.1882075202878,20.0968957264049,20.1238742109612,3898.29161013489,0.0,1.0
2017-01-25,24.55,24.55,24.4,24.4,1837,20.3791321802247,20.3791321802247,20.2546160976572,20.2546160976572,2212.96714703888,0.0,1.0
2017-01-26,24.4,25.0,24.4,25.0,3228,20.2546160976572,20.7526804279274,20.2546160976572,20.7526804279274,3888.65430083912,0.0,1.0
2017-01-27,24.4,24.4,24.4,24.4,93,20.2546160976572,20.2546160976572,20.2546160976572,20.2546160976572,112.033720563209,0.0,1.0
2017-01-30,24.12,24.85,24.12,24.27,826,20.0221860768644,20.6281643453598,20.0221860768644,20.1467021594319,995.052184787211,0.0,1.0
2017-01-31,24.12,24.12,24.12,24.12,0,20.0221860768644,20.0221860768644,20.0221860768644,20.0221860768644,0,0.0,1.0
2017-02-01,24.2285,24.2285,24.11,24.11,621,20.1122527099216,20.1122527099216,20.0138850046932,20.0138850046932,748.096134083363,0.0,1.0
2017-02-02,24.38,24.52,24.38,24.52,290,20.2380139533148,20.3542289637112,20.2380139533148,20.3542289637112,349.352461971298,0.0,1.0
2017-02-03,24.294,24.294,24.284,24.2899,599,20.1666247326427,20.1666247326427,20.1583236604716,20.1632212930526,721.593533520026,0.0,1.0
2017-02-06,24.11,24.11,24.11,24.11,121,20.0138850046932,20.0138850046932,20.0138850046932,20.0138850046932,145.764303098369,0.0,1.0
2017-02-07,24.104,24.104,24.104,24.104,245,20.0089043613905,20.0089043613905,20.0089043613905,20.0089043613905,295.142597182648,0.0,1.0
2017-02-08,24.22,24.22,24.1088,24.1088,1359,20.1051967985761,20.1051967985761,20.0128888760327,20.0128888760327,1637.13791661722,0.0,1.0
2017-02-09,24.21,24.3,24.2,24.25,1155,20.0968957264049,20.1716053759454,20.0885946542337,20.1301000150896,1391.38652957534,0.0,1.0
2017-02-10,24.2764,24.4,24.2764,24.4,413,20.1520148456215,20.2546160976572,20.1520148456215,20.2546160976572,497.526092393606,0.0,1.0
2017-02-13,24.28,24.28,24.28,24.28,1,20.1550032316031,20.1550032316031,20.1550032316031,20.1550032316031,1.20466366196999,0.0,1.0
2017-02-14,24.28,24.28,24.28,24.28,78,20.1550032316031,20.1550032316031,20.1550032316031,20.1550032316031,93.9637656336593,0.0,1.0
2017-02-15,24.4,24.4,23.99,23.99,764,20.2546160976572,20.2546160976572,19.9142721386391,19.9142721386391,920.363037745071,0.0,1.0
2017-02-16,24.42,24.42,24.35,24.35,775,20.2712182419995,20.2712182419995,20.2131107368013,20.2131107368013,933.614338026743,0.0,1.0
2017-02-17,24.43,24.43,24.42,24.43,573,20.2795193141707,20.2795193141707,20.2712182419995,20.2795193141707,690.272278308804,0.0,1.0
2017-02-21,24.4507,24.4507,24.4507,24.4507,339,20.296702533565,20.296702533565,20.296702533565,20.296702533565,408.380981407827,0.0,1.0
2017-02-22,24.645,24.68,24.6345,24.6345,701,20.4579923658508,20.4870461184499,20.4492762400711,20.4492762400711,844.469227040966,0.0,1.0
2017-02-23,24.33,24.424,24.1562,24.1562,1482,20.196508592459,20.274538670868,20.052235958124,20.052235958124,1785.31154703952,0.0,1.0
2017-02-24,24.0351,24.0351,24.0351,24.0351,176,19.9517099741311,19.9517099741311,19.9517099741311,19.9517099741311,212.020804506719,0.0,1.0
2017-02-27,24.3276,24.3276,24.03,24.03,650,20.1945163351379,20.1945163351379,19.9474764273238,19.9474764273238,783.031380280493,0.0,1.0
2017-02-28,23.986,24.2003,23.986,24.2003,663,19.9109517097707,20.0888436863989,19.9109517097707,20.0888436863989,798.692007886103,0.0,1.0
2017-03-01,24.47,24.5747,24.47,24.5747,1982,20.3127236028554,20.3996358284875,20.3127236028554,20.3996358284875,2387.64337802452,0.0,1.0
2017-03-02,24.406,24.406,24.21,24.21,1883,20.2595967409599,20.2595967409599,20.0968957264049,20.0968957264049,2268.38167548949,0.0,1.0
2017-03-03,24.406,24.406,24.406,24.406,48,20.2595967409599,20.2595967409599,20.2595967409599,20.2595967409599,57.8238557745595,0.0,1.0
2017-03-06,24.4,24.4,24.4,24.4,221,20.2546160976572,20.2546160976572,20.2546160976572,20.2546160976572,266.230669295367,0.0,1.0
2017-03-07,24.31,24.36,24.31,24.36,759,20.1799064481166,20.2214118089725,20.1799064481166,20.2214118089725,914.339719435224,0.0,1.0
2017-03-08,24.39,24.42,24.38,24.41,1144,20.246315025486,20.2712182419995,20.2380139533148,20.2629171698283,1378.13522929367,0.0,1.0
2017-03-09,24.38,24.38,24.2343,24.2948,3828,20.2380139533148,20.2380139533148,20.1170673317809,20.1672888184164,4611.45249802113,0.0,1.0
2017-03-10,24.3,24.3861,24.3,24.3861,1155,20.1716053759454,20.2430776073392,20.1716053759454,20.2430776073392,1391.38652957534,0.0,1.0
2017-03-13,24.59,24.59,24.4529,24.4529,662,20.4123364689094,20.4123364689094,20.2985287694427,20.2985287694427,797.487344224134,0.0,1.0
2017-03-14,24.2315,24.39,24.2315,24.39,735,20.1147430315729,20.246315025486,20.1147430315729,20.246315025486,885.427791547945,0.0,1.0
2017-03-15,24.3655,24.3655,24.09,24.09,331,20.2259773986666,20.2259773986666,19.9972828603509,19.9972828603509,398.743672112067,0.0,1.0
2017-03-16,24.6,24.64,24.5687,24.5687,1579,20.4206375410806,20.4538418297653,20.3946551851848,20.3946551851848,1902.16392225061,0.0,1.0
2017-03-17,24.4,24.68,24.4,24.61,40492,20.2546160976572,20.4870461184499,20.2546160976572,20.4289386132517,48779.2410004888,0.0,1.0
2017-03-20,24.4,24.4,24.4,24.4,80,20.2546160976572,20.2546160976572,20.2546160976572,20.2546160976572,96.3730929575991,0.0,1.0
2017-03-21,24.32,24.32,24.32,24.32,212,20.1882075202878,20.1882075202878,20.1882075202878,20.1882075202878,255.388696337638,0.0,1.0
2017-03-22,24.32,24.78,24.31,24.31,43326,20.1882075202878,20.5700568401617,20.1799064481166,20.1799064481166,52193.2578185118,0.0,1.0
2017-03-23,24.3177,24.3177,24.3177,24.3177,100,20.1882075202878,20.1882075202878,20.1882075202878,20.1882075202878,120.454973407433,0.0023,1.0
2017-03-24,24.5168,24.64,24.47,24.47,1291,20.3534974990806,20.4557763809855,20.3146448069284,20.3146448069284,1555.07370668996,0.0,1.0
2017-03-27,24.75,24.99,24.27,24.28,2266,20.5470968112578,20.7463413863972,20.1486076609788,20.1569095182763,2729.50969741242,0.0,1.0
2017-03-28,24.78,24.8,24.64,24.64,653,20.5720023831502,20.5886060977451,20.4557763809855,20.4557763809855,786.570976350536,0.0,1.0
2017-03-29,24.78,24.78,24.78,24.78,26,20.5720023831502,20.5720023831502,20.5720023831502,20.5720023831502,31.3182930859325,0.0,1.0
2017-03-30,24.78,24.81,24.78,24.81,420,20.5720023831502,20.5969079550426,20.5720023831502,20.5969079550426,505.910888311217,0.0,1.0
2017-03-31,24.78,24.78,24.78,24.78,3,20.5720023831502,20.5720023831502,20.5720023831502,20.5720023831502,3.61364920222298,0.0,1.0
2017-04-03,24.65,24.65,24.41,24.41,659,20.464078238283,20.464078238283,20.2648336631435,20.2648336631435,793.798274754981,0.0,1.0
2017-04-04,24.71,24.71,24.71,24.71,202,20.5138893820678,20.5138893820678,20.5138893820678,20.5138893820678,243.319046283015,0.0,1.0
2017-04-05,24.9,24.9,24.9,24.9,213,20.6716246707199,20.6716246707199,20.6716246707199,20.6716246707199,256.569093357832,0.0,1.0
2017-04-06,24.61,24.62,24.2425,24.57,902,20.4308708090931,20.4391726663905,20.1257775534108,20.3976633799032,1086.50386013504,0.0,1.0
2017-04-07,24.5301,24.6451,24.5301,24.6451,321,20.3645389692862,20.4600103282072,20.3645389692862,20.4600103282072,386.66046463786,0.0,1.0
2017-04-10,24.5301,24.5301,24.5301,24.5301,140,20.3645389692862,20.3645389692862,20.3645389692862,20.3645389692862,168.636962770406,0.0,1.0
2017-04-11,24.6,24.6,24.6,24.6,1100,20.4225689517956,20.4225689517956,20.4225689517956,20.4225689517956,1325.00470748176,0.0,1.0
2017-04-12,24.6,24.6,24.6,24.6,41,20.4225689517956,20.4225689517956,20.4225689517956,20.4225689517956,49.3865390970474,0.0,1.0
2017-04-13,24.6,24.6,24.6,24.6,0,20.4225689517956,20.4225689517956,20.4225689517956,20.4225689517956,0,0.0,1.0
2017-04-17,24.4,24.4481,24.4,24.4481,325,20.256531805846,20.2964637394469,20.256531805846,20.2964637394469,391.478663574157,0.0,1.0
2017-04-18,24.4,24.4,24.4,24.4,0,20.256531805846,20.256531805846,20.256531805846,20.256531805846,0,0.0,1.0
2017-04-19,24.4,24.4,24.4,24.4,3,20.256531805846,20.256531805846,20.256531805846,20.256531805846,3.61364920222299,0.0,1.0
2017-04-20,24.42,24.42,24.42,24.42,300,20.273135520441,20.273135520441,20.273135520441,20.273135520441,361.364920222298,0.0,1.0
2017-04-21,24.42,24.42,24.42,24.42,30,20.273135520441,20.273135520441,20.273135520441,20.273135520441,36.1364920222298,0.0,1.0
2017-04-24,24.77,24.77,24.75,24.75,272,20.5637005258527,20.5637005258527,20.5470968112578,20.5470968112578,327.637527668217,0.0,1.0
2017-04-25,25.26,25.26,24.86,24.86,1612,20.9704915334291,20.9704915334291,20.63841724153,20.63841724153,1941.73417132782,0.0,1.0
2017-04-26,25.17,25.17,25.12,25.12,378,20.8957748177518,20.8957748177518,20.8542655312644,20.8542655312644,455.319799480096,0.0,1.0
2017-04-27,25.0048,25.0048,25.0048,25.0048,1029,20.7586281351975,20.7586281351975,20.7586281351975,20.7586281351975,1239.48167636248,0.0,1.0
2017-04-28,25.02,25.02,25.02,25.02,400,20.7712469582897,20.7712469582897,20.7712469582897,20.7712469582897,481.81989362973,0.0,1.0
2017-05-01,25.02,25.02,25.02,25.02,11,20.7712469582897,20.7712469582897,20.7712469582897,20.7712469582897,13.2500470748176,0.0,1.0
2017-05-02,25.02,25.02,25.02,25.02,9,20.7712469582897,20.7712469582897,20.7712469582897,20.7712469582897,10.8409476066689,0.0,1.0
2017-05-03,24.65,24.8662,24.65,24.8662,300,20.464078238283,20.6435643930544,20.464078238283,20.6435643930544,361.364920222298,0.0,1.0
2017-05-04,24.78,24.9,24.75,24.75,2344,20.5720023831502,20.6716246707199,20.5470968112578,20.5470968112578,2823.46457667022,0.0,1.0
2017-05-05,24.78,24.78,24.78,24.78,1,20.5720023831502,20.5720023831502,20.5720023831502,20.5720023831502,1.20454973407433,0.0,1.0
2017-05-08,24.78,24.78,24.78,24.78,90,20.5720023831502,20.5720023831502,20.5720023831502,20.5720023831502,108.409476066689,0.0,1.0
2017-05-09,24.885,24.9671,24.885,24.9301,1160,20.6591718847737,20.727330133186,20.6591718847737,20.6966132611853,1397.27769152622,0.0,1.0
2017-05-10,24.9,24.9,24.9,24.9,100,20.6716246707199,20.6716246707199,20.6716246707199,20.6716246707199,120.454973407433,0.0,1.0
2017-05-11,24.9656,24.9656,24.7533,24.7533,430,20.7260848545914,20.7260848545914,20.5498364241659,20.5498364241659,517.956385651961,0.0,1.0
2017-05-12,24.9824,24.9824,24.9824,24.9824,313,20.7400319748511,20.7400319748511,20.7400319748511,20.7400319748511,377.024066765265,0.0,1.0
2017-05-15,25.26,25.26,25.26,25.26,432,20.9704915334291,20.9704915334291,20.9704915334291,20.9704915334291,520.36548512011,0.0,1.0
2017-05-16,25.47,25.47,25.47,25.47,150,21.1448305366762,21.1448305366762,21.1448305366762,21.1448305366762,180.682460111149,0.0,1.0
2017-05-17,25.01,25.01,25.01,25.01,1011,20.7629451009922,20.7629451009922,20.7629451009922,20.7629451009922,1217.79978114914,0.0,1.0
2017-05-18,24.8101,24.83,24.8101,24.83,324,20.5969909736156,20.6135116696376,20.5969909736156,20.6135116696376,390.274113840082,0.0,1.0
2017-05-19,25.35,25.35,25.2,25.22,2425,21.0452082491064,21.0452082491064,20.9206803896443,20.9372841042392,2921.03310513025,0.0,1.0
2017-05-22,25.35,25.35,25.35,25.35,2,21.0452082491064,21.0452082491064,21.0452082491064,21.0452082491064,2.40909946814866,0.0,1.0
2017-05-23,25.19,25.19,25.19,25.19,200,20.9123785323468,20.9123785323468,20.9123785323468,20.9123785323468,240.909946814865,0.0,1.0
2017-05-24,25.19,25.19,25.19,25.19,38,20.9123785323468,20.9123785323468,20.9123785323468,20.9123785323468,45.7728898948244,0.0,1.0
2017-05-25,25.2487,25.48,25.2487,25.37,2887,20.961110434683,21.1531323939736,20.961110434683,21.0618119637014,3477.53508227258,0.0,1.0
2017-05-26,25.2487,25.2487,25.2487,25.2487,36,20.961110434683,20.961110434683,20.961110434683,20.961110434683,43.3637904266758,0.0,1.0
2017-05-30,25.11,25.11,25.11,25.11,254,20.845963673967,20.845963673967,20.845963673967,20.845963673967,305.955632454879,0.0,1.0
2017-05-31,25.3967,25.3967,25.3967,25.3967,1194,21.0839779226857,21.0839779226857,21.0839779226857,21.0839779226857,1438.23238248474,0.0,1.0
2017-06-01,25.6,25.6,25.5025,25.5025,540,21.2527546815434,21.2527546815434,21.171811572893,21.171811572893,650.456856400136,0.0,1.0
2017-06-02,25.85,25.85,25.71,25.72,17219,21.4603011139803,21.4603011139803,21.3440751118156,21.3523769691131,20741.1418710259,0.0,1.0
2017-06-05,25.71,25.71,25.71,25.71,300,21.3440751118156,21.3440751118156,21.3440751118156,21.3440751118156,361.364920222299,0.0,1.0
2017-06-06,25.71,25.71,25.71,25.71,20,21.3440751118156,21.3440751118156,21.3440751118156,21.3440751118156,24.0909946814866,0.0,1.0
2017-06-07,25.71,25.71,25.71,25.71,27,21.3440751118156,21.3440751118156,21.3440751118156,21.3440751118156,32.5228428200069,0.0,1.0
2017-06-08,25.71,25.71,25.71,25.71,0,21.3440751118156,21.3440751118156,21.3440751118156,21.3440751118156,0,0.0,1.0
2017-06-09,25.78,25.78,25.68,25.7,2095,21.402188112898,21.402188112898,21.3191695399232,21.3357732545182,2523.53169288571,0.0,1.0
2017-06-12,25.7534,25.82,25.61,25.61,859,21.3801051724867,21.4353955420879,21.2610565388409,21.2610565388409,1034.70822156985,0.0,1.0
2017-06-13,25.877,25.9327,25.82,25.88,2454,21.4827161286835,21.5289574738305,21.4353955420879,21.4852066858728,2955.9650474184,0.0,1.0
2017-06-14,25.94,25.94,25.94,25.94,2800,21.5350178296576,21.5350178296576,21.5350178296576,21.5350178296576,3372.73925540812,0.0,1.0
2017-06-15,25.94,25.94,25.94,25.94,156,21.5350178296576,21.5350178296576,21.5350178296576,21.5350178296576,187.909758515595,0.0,1.0
2017-06-16,25.94,25.94,25.94,25.94,50,21.5350178296576,21.5350178296576,21.5350178296576,21.5350178296576,60.2274867037165,0.0,1.0
2017-06-19,25.94,25.94,25.94,25.94,192,21.5350178296576,21.5350178296576,21.5350178296576,21.5350178296576,231.273548942271,0.0,1.0
2017-06-20,25.84,25.84,25.6401,25.73,2712,21.4519992566828,21.4519992566828,21.2860451293063,21.3606788264106,3266.73887880958,0.0,1.0
2017-06-21,25.84,25.84,25.84,25.84,53,21.4519992566828,21.4519992566828,21.4519992566828,21.4519992566828,63.8411359059395,0.0,1.0
2017-06-22,24.89,25.37,24.89,25.37,300,20.848952342594,21.2510213311214,20.848952342594,21.2510213311214,358.147492368001,0.2236,1.0
2017-06-23,24.89,24.89,24.89,24.89,62,20.848952342594,20.848952342594,20.848952342594,20.848952342594,74.0171484227202,0.0,1.0
2017-06-26,24.89,24.89,24.89,24.89,10,20.848952342594,20.848952342594,20.848952342594,20.848952342594,11.9382497456,0.0,1.0
2017-06-27,25.22,25.22,25.22,25.22,500,21.1253747722066,21.1253747722066,21.1253747722066,21.1253747722066,596.91248728,0.0,1.0
2017-06-28,25.22,25.22,25.22,25.22,21,21.1253747722066,21.1253747722066,21.1253747722066,21.1253747722066,25.07032446576,0.0,1.0
2017-06-29,24.9701,25.2455,24.9701,25.2455,568,20.9160476050545,21.1467346872221,20.9160476050545,21.1467346872221,678.092585550082,0.0,1.0
2017-06-30,25.19,25.19,24.95,24.97,510,21.1002454604236,21.1002454604236,20.89921096616,20.9159638406819,608.850737025601,0.0,1.0
2017-07-03,25.14,25.14,24.5,24.5,1100,21.0583632741187,21.0583632741187,20.5222712894156,20.5222712894156,1313.207472016,0.0,1.0
2017-07-05,25.11,25.25,25.08,25.08,2827,21.0332339623357,21.1505040839895,21.0081046505528,21.0081046505528,3374.94320308113,0.0,1.0
2017-07-06,25.1303,25.1303,25.1303,25.1303,423,21.0502381299755,21.0502381299755,21.0502381299755,21.0502381299755,504.987964238881,0.0,1.0
2017-07-07,25.08,25.09,25.0282,25.0282,809,21.0081046505528,21.0164810878138,20.9647147055409,20.9647147055409,965.804404419039,0.0,1.0
2017-07-10,25.28,25.33,25.28,25.33,466,21.1756333957725,21.2175155820774,21.1756333957725,21.2175155820774,556.32243814496,0.0,1.0
2017-07-11,25.32,25.32,25.32,25.32,173,21.2091391448164,21.2091391448164,21.2091391448164,21.2091391448164,206.53172059888,0.0,1.0
2017-07-12,25.55,25.6,25.55,25.6,1285,21.4017972018191,21.4436793881241,21.4017972018191,21.4436793881241,1534.0650923096,0.0,1.0
2017-07-13,25.535,25.62,25.53,25.62,3062,21.3892325459276,21.460432262646,21.3850443272972,21.460432262646,3655.49207210273,0.0,1.0
2017-07-14,25.6,25.63,25.6,25.63,597,21.4436793881241,21.468808699907,21.4436793881241,21.468808699907,712.713509812319,0.0,1.0
2017-07-17,25.57,25.906,25.57,25.6,1559,21.4185500763411,21.6999983683102,21.4185500763411,21.4436793881241,1861.17313533904,0.0,1.0
2017-07-18,25.67,25.67,25.67,25.67,527,21.502314448951,21.502314448951,21.502314448951,21.502314448951,629.145761593119,0.0,1.0
2017-07-19,25.67,25.67,25.67,25.67,417,21.502314448951,21.502314448951,21.502314448951,21.502314448951,497.825014391519,0.0,1.0
2017-07-20,25.86,25.86,25.86,25.86,1057,21.6614667569097,21.6614667569097,21.6614667569097,21.6614667569097,1261.87299810992,0.0,1.0
2017-07-21,25.719,25.735,25.692,25.735,2307,21.5433589915298,21.5567612911474,21.5207426109251,21.5567612911474,2754.15421630992,0.0,1.0
2017-07-24,25.71,25.83,25.71,25.83,2393,21.5358201979949,21.6363374451267,21.5358201979949,21.6363374451267,2856.82316412208,0.0,1.0
2017-07-25,25.701,25.701,25.701,25.701,725,21.52828140446,21.52828140446,21.52828140446,21.52828140446,865.523106556001,0.0,1.0
2017-07-26,25.68,25.85,25.68,25.85,747,21.5106908862119,21.6530903196487,21.5106908862119,21.6530903196487,891.787255996322,0.0,1.0
2017-07-27,25.53,25.53,25.53,25.53,600,21.3850443272972,21.3850443272972,21.3850443272972,21.3850443272972,716.294984735999,0.0,1.0
2017-07-28,25.53,25.53,25.53,25.53,241,21.3850443272972,21.3850443272972,21.3850443272972,21.3850443272972,287.711818868959,0.0,1.0
2017-07-31,25.76,25.76,25.76,25.76,420,21.5777023842998,21.5777023842998,21.5777023842998,21.5777023842998,501.406489315201,0.0,1.0
2017-08-01,25.5695,25.5695,25.5695,25.5695,762,21.418131254478,21.418131254478,21.418131254478,21.418131254478,909.694630614722,0.0,1.0
2017-08-02,25.55,25.55,25.55,25.55,273,21.4017972018191,21.4017972018191,21.4017972018191,21.4017972018191,325.91421805488,0.0,1.0
2017-08-03,25.69,25.69,25.69,25.69,776,21.5190673234729,21.5190673234729,21.5190673234729,21.5190673234729,926.408180258561,0.0,1.0
2017-08-04,25.7,25.7,25.7,25.7,620,21.5274437607339,21.5274437607339,21.5274437607339,21.5274437607339,740.171484227201,0.0,1.0
2017-08-07,25.68,25.83,25.6701,25.83,2043,21.5106908862119,21.6363374451267,21.5023982133236,21.6363374451267,2438.98442302609,0.0,1.0
2017-08-08,25.74,25.74,25.74,25.74,458,21.5609495097779,21.5609495097779,21.5609495097779,21.5609495097779,546.771838348479,0.0,1.0
2017-08-09,25.6,25.688,25.492,25.492,362,21.4436793881241,21.5173920360207,21.3532138657054,21.3532138657054,432.164640790719,0.0,1.0
2017-08-10,25.12,25.619,25.12,25.4002,6501,21.0416103995967,21.4595946189199,21.0416103995967,21.2763181716496,7761.05615961457,0.0,1.0
2017-08-11,25.26,25.26,25.26,25.26,200,21.1588805212505,21.1588805212505,21.1588805212505,21.1588805212505,238.764994912,0.0,1.0
2017-08-14,25.26,25.26,25.26,25.26,700,21.1588805212505,21.1588805212505,21.1588805212505,21.1588805212505,835.677482192002,0.0,1.0
2017-08-15,25.69,25.695,25.58,25.695,1015,21.5190673234729,21.5232555421034,21.4269265136021,21.5232555421034,1211.7323491784,0.0,1.0
2017-08-16,25.47,25.69,25.47,25.5866,5811,21.3347857037312,21.5190673234729,21.3347857037312,21.4324549621943,6937.31692716817,0.0,1.0
2017-08-17,25.3001,25.3001,25.3001,25.3001,240,21.1924700346671,21.1924700346671,21.1924700346671,21.1924700346671,286.5179938944,0.0,1.0
2017-08-18,25.3248,25.6,25.3248,25.6,1482,21.2131598347017,21.4436793881241,21.2131598347017,21.4436793881241,1769.24861229792,0.0,1.0
2017-08-21,25.675,25.675,25.675,25.675,226,21.5065026675814,21.5065026675814,21.5065026675814,21.5065026675814,269.804444250561,0.0,1.0
2017-08-22,25.394,25.43,25.394,25.43,552,21.2711247805477,21.3012799546873,21.2711247805477,21.3012799546873,658.991385957121,0.0,1.0
2017-08-23,25.394,25.394,25.394,25.394,140,21.2711247805477,21.2711247805477,21.2711247805477,21.2711247805477,167.1354964384,0.0,1.0
2017-08-24,25.591,25.591,25.53,25.53,378,21.4361405945892,21.4361405945892,21.3850443272972,21.3850443272972,451.265840383679,0.0,1.0
2017-08-25,25.591,25.591,25.591,25.591,127,21.4361405945892,21.4361405945892,21.4361405945892,21.4361405945892,151.61577176912,0.0,1.0
2017-08-28,25.68,25.68,25.66,25.66,1659,21.5106908862119,21.5106908862119,21.49393801169,21.49393801169,1980.55563279504,0.0,1.0
2017-08-29,25.5905,25.5905,25.37,25.37,1301,21.4357217727261,21.4357217727261,21.2510213311214,21.2510213311214,1553.16629190256,0.0,1.0
2017-08-30,25.1562,25.3,25.131,25.29,1645,21.0719331024815,21.1923862702945,21.0508244805838,21.1840098330335,1963.8420831512,0.0,1.0
2017-08-31,25.23,25.23,25.23,25.23,2002,21.1337512094676,21.1337512094676,21.1337512094676,21.1337512094676,2390.03759906912,0.0,1.0
2017-09-01,25.2871,25.2871,25.22,25.22,396,21.1815806662278,21.1815806662278,21.1253747722066,21.1253747722066,472.75468992576,0.0,1.0
2017-09-05,25.7,25.92,25.67,25.67,2017,21.5274437607339,21.7117253804756,21.502314448951,21.502314448951,2407.94497368752,0.0,1.0
2017-09-06,25.73,25.73,25.675,25.675,288,21.5525730725169,21.5525730725169,21.5065026675814,21.5065026675814,343.82159267328,0.0,1.0
2017-09-07,25.73,25.73,25.73,25.73,106,21.5525730725169,21.5525730725169,21.5525730725169,21.5525730725169,126.54544730336,0.0,1.0
2017-09-08,25.85,25.87,25.61,25.87,2005,21.6530903196487,21.6698431941707,21.452055825385,21.6698431941707,2393.6190739928,0.0,1.0
2017-09-11,26.16,26.25,26.16,26.25,357,21.9127598747393,21.9881478100881,21.9127598747393,21.9881478100881,426.195515917919,0.0,1.0
2017-09-12,26.72,26.72,26.72,26.72,300,22.3818403613545,22.3818403613545,22.3818403613545,22.3818403613545,358.147492368,0.0,1.0
2017-09-13,26.72,26.72,26.72,26.72,70,22.3818403613545,22.3818403613545,22.3818403613545,22.3818403613545,83.5677482191999,0.0,1.0
2017-09-14,26.72,26.72,26.72,26.72,125,22.3818403613545,22.3818403613545,22.3818403613545,22.3818403613545,149.22812182,0.0,1.0
2017-09-15,26.6,26.6,26.6,26.6,216,22.2813231142227,22.2813231142227,22.2813231142227,22.2813231142227,257.866194504959,0.0,1.0
2017-09-18,26.9,27.04,26.64,26.74,23165,22.5326162320522,22.649886353706,22.3148288632666,22.3985932358765,27654.9555356824,0.0,1.0
2017-09-19,26.9,26.9,26.9,26.9,65,22.5326162320522,22.5326162320522,22.5326162320522,22.5326162320522,77.5986233464001,0.0,1.0
2017-09-20,26.9,26.9,26.9,26.9,1,22.5326162320522,22.5326162320522,22.5326162320522,22.5326162320522,1.19382497456,0.0,1.0
2017-09-21,26.5,26.9,25.2486,26.9,1275,22.2671669352516,22.6032751154063,21.2156524936375,22.6032751154063,1517.36860365969,0.0831,1.0
2017-09-22,26.5,26.5,26.5,26.5,21,22.2671669352516,22.2671669352516,22.2671669352516,22.2671669352516,24.991953472042,0.0,1.0
2017-09-25,26.6,26.76,26.6,26.72,1609,22.3511939802903,22.4856372523522,22.3511939802903,22.4520264343367,1914.85967316741,0.0,1.0
2017-09-26,26.6,26.6,26.6,26.6,0,22.3511939802903,22.3511939802903,22.3511939802903,22.3511939802903,0,0.0,1.0
2017-09-27,26.6,26.6,26.6,26.6,20,22.3511939802903,22.3511939802903,22.3511939802903,22.3511939802903,23.8018604495638,0.0,1.0
2017-09-28,26.8899,26.8899,26.598,26.67,1914,22.5947883838574,22.5947883838574,22.3495134393895,22.4100129118174,2277.83804502326,0.0,1.0
2017-09-29,26.78,26.92,26.78,26.87,4960,22.5024426613599,22.6200805244141,22.5024426613599,22.5780670018947,5902.86139149183,0.0,1.0
2017-10-02,26.78,26.78,26.78,26.78,10,22.5024426613599,22.5024426613599,22.5024426613599,22.5024426613599,11.9009302247819,0.0,1.0
2017-10-03,27.0,27.0,26.742,26.742,6523,22.687302160445,22.687302160445,22.4705123842452,22.4705123842452,7762.97678562525,0.0,1.0
2017-10-04,27.1,27.1,27.1,27.1,8500,22.7713292054837,22.7713292054837,22.7713292054837,22.7713292054837,10115.7906910646,0.0,1.0
2017-10-05,27.1,27.1,27.1,27.1,1,22.7713292054837,22.7713292054837,22.7713292054837,22.7713292054837,1.19009302247819,0.0,1.0
2017-10-06,27.0,27.1571,26.95,27.145,2283,22.687302160445,22.8193086482008,22.6452886379257,22.8091413757511,2716.98237031771,0.0,1.0
2017-10-09,27.3165,27.3165,27.02,27.02,309,22.9532477579925,22.9532477579925,22.7041075694527,22.7041075694527,367.73874394576,0.0,1.0
2017-10-10,27.3165,27.3165,27.3165,27.3165,42,22.9532477579925,22.9532477579925,22.9532477579925,22.9532477579925,49.9839069440839,0.0,1.0
2017-10-11,27.1723,27.1723,27.1723,27.1723,200,22.8320807590467,22.8320807590467,22.8320807590467,22.8320807590467,238.018604495638,0.0,1.0
2017-10-12,27.2645,27.2645,27.2645,27.2645,301,22.9095536945723,22.9095536945723,22.9095536945723,22.9095536945723,358.217999765936,0.0,1.0
2017-10-13,27.404,27.43,27.38,27.3953,3087,23.0267714224013,23.0486184541114,23.006604931592,23.0194610694829,3673.81716039018,0.0,1.0
2017-10-16,27.4,27.47,27.4,27.4133,13369,23.0234103405998,23.0822292721268,23.0234103405998,23.0345859375899,15910.3536175109,0.0,1.0
2017-10-17,27.3,27.3,27.3,27.3,104,22.9393832955611,22.9393832955611,22.9393832955611,22.9393832955611,123.769674337732,0.0,1.0
2017-10-18,27.36,27.36,27.32,27.32,645,22.9897995225843,22.9897995225843,22.9561887045688,22.9561887045688,767.609999498433,0.0,1.0
2017-10-19,27.32,27.33,27.32,27.33,306,22.9561887045688,22.9645914090727,22.9561887045688,22.9645914090727,364.168464878327,0.0,1.0
2017-10-20,27.32,27.32,27.32,27.32,134,22.9561887045688,22.9561887045688,22.9561887045688,22.9561887045688,159.472465012078,0.0,1.0
2017-10-23,27.32,27.32,27.32,27.32,92,22.9561887045688,22.9561887045688,22.9561887045688,22.9561887045688,109.488558067994,0.0,1.0
2017-10-24,27.51,27.51,27.48,27.48,2326,23.1158400901423,23.1158400901423,23.0906319766307,23.0906319766307,2768.15637028427,0.0,1.0
2017-10-25,27.5,27.54,27.5,27.54,396,23.1074373856384,23.1410482036539,23.1074373856384,23.1410482036539,471.276836901365,0.0,1.0
2017-10-26,27.5,27.53,27.49,27.49,2113,23.1074373856384,23.13264549915,23.0990346811346,23.0990346811346,2514.66655649642,0.0,1.0
2017-10-27,27.53,27.54,27.53,27.53,1117,23.13264549915,23.1410482036539,23.13264549915,23.13264549915,1329.33390610814,0.0,1.0
2017-10-30,27.53,27.53,27.5,27.5,412,23.13264549915,23.13264549915,23.1074373856384,23.1074373856384,490.318325261016,0.0,1.0
2017-10-31,27.65,27.71,27.65,27.71,2020,23.2334779531965,23.2838941802197,23.2334779531965,23.2838941802197,2403.98790540594,0.0,1.0
2017-11-01,27.96,27.96,27.96,27.96,252,23.4939617928164,23.4939617928164,23.4939617928164,23.4939617928164,299.903441664504,0.0,1.0
2017-11-02,27.81,27.81,27.8,27.8,382,23.3679212252584,23.3679212252584,23.3595185207545,23.3595185207545,454.615534586668,0.0,1.0
2017-11-03,27.75,27.75,27.75,27.75,397,23.3175049982352,23.3175049982352,23.3175049982352,23.3175049982352,472.466929923841,0.0,1.0
2017-11-06,27.82,27.84,27.82,27.84,777,23.3763239297622,23.39312933877,23.3763239297622,23.39312933877,924.702278465556,0.0,1.0
2017-11-07,27.75,27.75,27.62,27.64,407,23.3175049982352,23.3175049982352,23.2082698396849,23.2250752486926,484.367860148623,0.0,1.0
2017-11-08,27.75,27.75,27.75,27.75,148,23.3175049982352,23.3175049982352,23.3175049982352,23.3175049982352,176.133767326772,0.0,1.0
2017-11-09,27.3048,27.37,27.28,27.37,735,22.9434165937229,22.9982022270881,22.9225778865533,22.9982022270881,874.718371521471,0.0,1.0
2017-11-10,27.3,27.3,27.3,27.3,8,22.9393832955611,22.9393832955611,22.9393832955611,22.9393832955611,9.52074417982552,0.0,1.0
2017-11-13,27.3048,27.3048,27.3048,27.3048,3,22.9434165937229,22.9434165937229,22.9434165937229,22.9434165937229,3.57027906743458,0.0,1.0
2017-11-14,27.19,27.19,27.19,27.19,197,22.8469535460185,22.8469535460185,22.8469535460185,22.8469535460185,234.448325428204,0.0,1.0
2017-11-15,27.0,27.0,27.0,27.0,1264,22.687302160445,22.687302160445,22.687302160445,22.687302160445,1504.27758041243,0.0,1.0
2017-11-16,27.2732,27.2732,27.2732,27.2732,1900,22.9168640474907,22.9168640474907,22.9168640474907,22.9168640474907,2261.17674270856,0.0,1.0
2017-11-17,27.2669,27.2669,27.2643,27.2643,339,22.9115703436533,22.9115703436533,22.9093856404823,22.9093856404823,403.441534620106,0.0,1.0
2017-11-20,27.27,27.27,27.27,27.27,21,22.9141751820495,22.9141751820495,22.9141751820495,22.9141751820495,24.991953472042,0.0,1.0
2017-11-21,27.618,27.635,27.48,27.4801,1892,23.2065892987841,23.2208738964407,23.0906319766307,23.0907160036757,2251.65599852874,0.0,1.0
2017-11-22,27.62,27.62,27.62,27.62,151,23.2082698396849,23.2082698396849,23.2082698396849,23.2082698396849,179.704046394207,0.0,1.0
2017-11-24,27.618,27.618,27.618,27.618,112,23.2065892987841,23.2065892987841,23.2065892987841,23.2065892987841,133.290418517557,0.0,1.0
2017-11-27,27.6,27.715,27.6,27.7,746,23.1914644306771,23.2880955324716,23.1914644306771,23.2754914757158,887.809394768731,0.0,1.0
2017-11-28,27.784,27.8,27.65,27.65,503,23.3460741935483,23.3595185207545,23.2334779531965,23.2334779531965,598.61679030653,0.0,1.0
2017-11-29,27.73,27.87,27.71,27.77,1527,23.3006995892274,23.4183374522816,23.2838941802197,23.3343104072429,1817.2720453242,0.0,1.0
2017-11-30,27.73,27.73,27.73,27.73,87,23.3006995892274,23.3006995892274,23.3006995892274,23.3006995892274,103.538092955603,0.0,1.0
2017-12-01,27.71,27.71,27.65,27.65,660,23.2838941802197,23.2838941802197,23.2334779531965,23.2334779531965,785.461394835605,0.0,1.0
2017-12-04,27.69,27.8899,27.69,27.8899,2008,23.2670887712119,23.4350588342443,23.2670887712119,23.4350588342443,2389.70678913621,0.0,1.0
2017-12-05,27.69,27.69,27.69,27.69,129,23.2670887712119,23.2670887712119,23.2670887712119,23.2670887712119,153.521999899687,0.0,1.0
2017-12-06,27.69,27.69,27.69,27.69,80,23.2670887712119,23.2670887712119,23.2670887712119,23.2670887712119,95.2074417982555,0.0,1.0
2017-12-07,27.49,27.49,27.45,27.45,1038,23.0990346811346,23.0990346811346,23.0654238631191,23.0654238631191,1235.31655733236,0.0,1.0
2017-12-08,27.57,27.57,27.52,27.55,1461,23.1662563171655,23.1662563171655,23.1242427946462,23.1494509081578,1738.72590584064,0.0,1.0
2017-12-11,27.65,27.66,27.65,27.65,845,23.2334779531965,23.2418806577003,23.2334779531965,23.2334779531965,1005.62860399407,0.0,1.0
2017-12-12,27.67,27.67,27.67,27.67,533,23.2502833622042,23.2502833622042,23.2502833622042,23.2502833622042,634.319580980876,0.0,1.0
2017-12-13,27.76,27.76,27.76,27.76,305,23.325907702739,23.325907702739,23.325907702739,23.325907702739,362.978371855849,0.0,1.0
2017-12-14,27.76,27.76,27.76,27.76,63,23.325907702739,23.325907702739,23.325907702739,23.325907702739,74.9758604161261,0.0,1.0
2017-12-15,27.76,27.76,27.76,27.76,60,23.325907702739,23.325907702739,23.325907702739,23.325907702739,71.4055813486915,0.0,1.0
2017-12-18,28.13,28.13,28.1,28.13,2437,23.6368077693822,23.6368077693822,23.6115996558705,23.6368077693822,2900.25669577935,0.0,1.0
2017-12-19,27.95,28.04,27.95,28.04,4901,23.4855590883125,23.5611834288473,23.4855590883125,23.5611834288473,5832.64590316562,0.0,1.0
2017-12-20,27.95,27.97,27.92,27.92,676,23.4855590883125,23.5023644973203,23.4603509748009,23.4603509748009,804.502883195258,0.0,1.0
2017-12-21,27.95,27.95,27.95,27.95,158,23.5247997183456,23.5247997183456,23.5247997183456,23.5247997183456,187.721045572012,0.0467,1.0
2017-12-22,28.09,28.09,28.09,28.09,670,23.6426341355394,23.6426341355394,23.6426341355394,23.6426341355394,796.032281856001,0.0,1.0
2017-12-26,28.09,28.09,28.09,28.09,1,23.6426341355394,23.6426341355394,23.6426341355394,23.6426341355394,1.18810788336716,0.0,1.0
2017-12-27,28.17,28.17,28.17,28.17,538,23.7099680882217,23.7099680882217,23.7099680882217,23.7099680882217,639.202041251532,0.0,1.0
2017-12-28,28.22,28.22,28.2,28.2,993,23.752051808648,23.752051808648,23.7352183204775,23.7352183204775,1179.79112818359,0.0,1.0
2017-12-29,28.15,28.24,28.15,28.24,1611,23.6931346000511,23.7688852968186,23.6931346000511,23.7688852968186,1914.0418001045,0.0,1.0
2018-01-02,28.41,28.41,28.28,28.28,860,23.9119699462683,23.9119699462683,23.8025522731597,23.8025522731597,1021.77277969576,0.0,1.0
2018-01-03,28.73,28.73,28.62,28.63,686,24.1813057569971,24.1813057569971,24.0887215720591,24.0971383161443,815.042007989873,0.0,1.0
2018-01-04,29.06,29.06,28.99,28.99,1609,24.4590583118112,24.4590583118112,24.4001411032143,24.4001411032143,1911.66558433776,0.0,1.0
2018-01-05,29.21,29.31,29.21,29.31,686,24.5853094730903,24.6694769139431,24.5853094730903,24.6694769139431,815.042007989874,0.0,1.0
2018-01-08,29.25,29.25,29.21,29.21,686,24.6189764494314,24.6189764494314,24.5853094730903,24.5853094730903,815.042007989875,0.0,1.0
2018-01-09,29.22,29.22,29.22,29.22,198,24.5937262171756,24.5937262171756,24.5937262171756,24.5937262171756,235.245360906698,0.0,1.0
2018-01-10,29.04,29.04,29.01,29.04,821,24.4422248236406,24.4422248236406,24.4169745913848,24.4422248236406,975.436572244442,0.0,1.0
2018-01-11,29.31,29.31,29.09,29.09,4065,24.6694769139431,24.6694769139431,24.484308544067,24.484308544067,4829.65854588751,0.0,1.0
2018-01-12,29.4,29.43,29.29,29.29,2070,24.7452276107106,24.7704778429664,24.6526434257725,24.6526434257725,2459.38331857002,0.0,1.0
2018-01-16,29.29,29.53,29.29,29.53,4595,24.6526434257725,24.8546452838192,24.6526434257725,24.8546452838192,5459.35572407212,0.0,1.0
2018-01-17,29.27,29.31,29.17,29.17,3314,24.635809937602,24.6694769139431,24.5516424967492,24.5516424967492,3937.38952547877,0.0,1.0
2018-01-18,29.38,29.38,29.23,29.23,1309,24.72839412254,24.72839412254,24.6021429612609,24.6021429612609,1555.23321932762,0.0,1.0
2018-01-19,29.55,29.55,29.41,29.41,1668,24.8714787719897,24.8714787719897,24.7536443547958,24.7536443547958,1981.76394945643,0.0,1.0
2018-01-22,29.7,29.75,29.54,29.54,4275,24.9977299332688,25.0398136536952,24.8630620279044,24.8630620279044,5079.16120139463,0.0,1.0
2018-01-23,29.83,29.83,29.78,29.79,553,25.1071476063774,25.1071476063774,25.065063885951,25.0734806300363,657.023659502041,0.0,1.0
2018-01-24,29.88,29.97,29.8,29.97,1308,25.1492313268038,25.2249820235713,25.0818973741216,25.2249820235713,1554.04511144425,0.0,1.0
2018-01-25,29.85,29.85,29.81,29.81,389,25.123981094548,25.123981094548,25.0903141182069,25.0903141182069,462.173966629826,0.0,1.0
2018-01-26,29.98,29.98,29.91,29.91,912,25.2333987676566,25.2333987676566,25.1744815590596,25.1744815590596,1083.55438963085,0.0,1.0
2018-01-29,29.72,29.75,29.72,29.75,480,25.0145634214394,25.0398136536952,25.0145634214394,25.0398136536952,570.291784016238,0.0,1.0
2018-01-30,29.39,29.39,29.39,29.39,273,24.7368108666253,24.7368108666253,24.7368108666253,24.7368108666253,324.353452159235,0.0,1.0
2018-01-31,29.45,29.5,29.37,29.5,1432,24.7873113311369,24.8293950515633,24.7199773784547,24.8293950515633,1701.37048898178,0.0,1.0
2018-02-01,29.35,29.37,29.35,29.37,378,24.7031438902842,24.7199773784547,24.7031438902842,24.7199773784547,449.104779912787,0.0,1.0
2018-02-02,28.52,28.74,28.49,28.74,2161,24.0045541312063,24.1897225010824,23.9793038989505,24.1897225010824,2567.50113595644,0.0,1.0
2018-02-05,27.4,28.41,27.4,28.41,3752,23.0618787936554,23.9119699462683,23.0618787936554,23.9119699462683,4457.7807783936,0.0,1.0
2018-02-06,27.69,27.69,27.46,27.47,1701,23.3059643721284,23.3059643721284,23.1123792581671,23.1207960022524,2020.97150960755,0.0,1.0
2018-02-07,27.71,27.95,27.69,27.93,686,23.322797860299,23.5247997183456,23.3059643721284,23.507966230175,815.042007989873,0.0,1.0
2018-02-08,26.81,27.56,26.81,27.56,3265,22.5652908926242,23.1965466990198,22.5652908926242,23.1965466990198,3879.17223919378,0.0,1.0
2018-02-09,26.58,26.96,26.58,26.77,987,22.3717057786628,22.6915420539033,22.3717057786628,22.5316239162831,1172.66248088339,0.0,1.0
2018-02-12,27.06,27.06,27.06,27.06,255,22.7757094947561,22.7757094947561,22.7757094947561,22.7757094947561,302.967510258626,0.0,1.0
2018-02-13,27.37,27.38,27.37,27.38,404,23.0366285613996,23.0450453054849,23.0366285613996,23.0450453054849,479.995584880334,0.0,1.0
2018-02-14,27.6,27.6,27.18,27.18,1886,23.2302136753609,23.2302136753609,22.8767104237794,22.8767104237794,2240.77146803047,0.0,1.0
2018-02-15,27.48,27.49,27.46,27.48,1256,23.1292127463376,23.1376294904229,23.1123792581671,23.1292127463376,1492.26350150916,0.0,1.0
2018-02-16,28.0,28.0,27.73,27.73,541,23.566883438772,23.566883438772,23.3396313484695,23.3396313484695,642.766364901634,0.0,1.0
2018-02-20,28.0,28.0,28.0,28.0,322,23.566883438772,23.566883438772,23.566883438772,23.566883438772,382.570738444226,0.0,1.0
2018-02-21,27.64,27.89,27.64,27.86,614,23.263880651702,23.4742992538339,23.263880651702,23.4490490215781,729.498240387439,0.0,1.0
2018-02-22,27.78,27.78,27.78,27.78,386,23.3817150688959,23.3817150688959,23.3817150688959,23.3817150688959,458.609642979725,0.0,1.0
2018-02-23,28.24,28.24,27.99,27.99,3047,23.7688852968186,23.7688852968186,23.5584666946867,23.5584666946867,3620.16472061974,0.0,1.0
2018-02-26,28.36,28.36,28.15,28.22,4102,23.8698862258419,23.8698862258419,23.6931346000511,23.752051808648,4873.6185375721,0.0,1.0
2018-02-27,28.06,28.17,28.06,28.17,1700,23.6173839032836,23.7099680882217,23.6173839032836,23.7099680882217,2019.78340172418,0.0,1.0
2018-02-28,28.06,28.06,28.06,28.06,44,23.6173839032836,23.6173839032836,23.6173839032836,23.6173839032836,52.2767468681552,0.0,1.0
2018-03-01,27.13,27.39,27.08,27.39,2233,22.834626703353,23.0534620495702,22.7925429829266,23.0534620495702,2653.04490355887,0.0,1.0
2018-03-02,27.03,27.04,26.89,26.89,3892,22.7504592625002,22.7588760065855,22.6326248453064,22.6326248453064,4624.115882065,0.0,1.0
2018-03-05,27.49,27.5,27.44,27.44,535,23.1376294904229,23.1460462345082,23.0955457699965,23.0955457699965,635.637717601432,0.0,1.0
2018-03-06,27.64,27.64,27.6,27.62,1762,23.263880651702,23.263880651702,23.2302136753609,23.2470471635315,2093.44609049294,0.0,1.0
2018-03-07,27.43,27.43,27.43,27.43,427,23.0871290259113,23.0871290259113,23.0871290259113,23.0871290259113,507.322066197777,0.0,1.0
2018-03-08,27.44,27.44,27.44,27.44,800,23.0955457699965,23.0955457699965,23.0955457699965,23.0955457699965,950.486306693731,0.0,1.0
2018-03-09,27.44,27.44,27.44,27.44,2,23.0955457699965,23.0955457699965,23.0955457699965,23.0955457699965,2.37621576673433,0.0,1.0
2018-03-12,27.83,27.94,27.83,27.94,845,23.4237987893223,23.5163829742603,23.4237987893223,23.5163829742603,1003.95116144525,0.0,1.0
2018-03-13,27.79,27.79,27.79,27.79,317,23.3901318129812,23.3901318129812,23.3901318129812,23.3901318129812,376.63019902739,0.0,1.0
2018-03-14,27.42,27.57,27.42,27.57,213,23.078712281826,23.2049634431051,23.078712281826,23.2049634431051,253.066979157205,0.0,1.0
2018-03-15,27.23,27.38,27.18,27.38,433,22.9187941442057,23.0450453054849,22.8767104237794,23.0450453054849,514.450713497982,0.0,1.0
2018-03-16,27.18,27.22,27.18,27.22,423,22.8767104237794,22.9103774001205,22.8767104237794,22.9103774001205,502.569634664309,0.0,1.0
2018-03-19,26.85,26.89,26.76,26.77,5355,22.5989578689653,22.6326248453064,22.5232071721978,22.5316239162831,6362.31771543115,0.0,1.0
2018-03-20,26.9,26.9,26.88,26.88,885,22.6410415893916,22.6410415893916,22.6242081012211,22.6242081012211,1051.47547677994,0.0,1.0
2018-03-21,26.9,26.9,26.9,26.9,24,22.6410415893916,22.6410415893916,22.6410415893916,22.6410415893916,28.5145892008119,0.0,1.0
2018-03-22,26.44,26.69,26.44,26.69,687,22.2754182263273,22.4860405620528,22.2754182263273,22.4860405620528,815.440581875659,0.0256,1.0
2018-03-23,25.94,25.97,25.94,25.95,1270,21.8541735548763,21.8794482351634,21.8541735548763,21.8625984483053,1507.43746576723,0.0,1.0
2018-03-26,25.94,25.94,25.94,25.94,300,21.8541735548763,21.8541735548763,21.8541735548763,21.8541735548763,356.087590338716,0.0,1.0
2018-03-27,26.54,26.61,26.54,26.61,1322,22.3596671606175,22.4186414146206,22.3596671606175,22.4186414146206,1569.15931475927,0.0,1.0
2018-03-28,26.18,26.23,26.16,26.23,4424,22.0563709971728,22.0984954643179,22.0395212103147,22.0984954643179,5251.1049988616,0.0,1.0
2018-03-29,26.59,26.59,26.59,26.59,105,22.4017916277626,22.4017916277626,22.4017916277626,22.4017916277626,124.630656618551,0.0,1.0
2018-04-02,26.24,26.24,26.24,26.24,800,22.1069203577469,22.1069203577469,22.1069203577469,22.1069203577469,949.566907569909,0.0,1.0
2018-04-03,26.24,26.24,26.24,26.24,112,22.1069203577469,22.1069203577469,22.1069203577469,22.1069203577469,132.939367059787,0.0,1.0
2018-04-04,26.43,26.43,25.93,25.93,641,22.2669933328982,22.2669933328982,21.8457486614473,21.8457486614473,760.840484690392,0.0,1.0
2018-04-05,26.68,26.73,26.68,26.73,1651,22.4776156686237,22.5197401357688,22.4776156686237,22.5197401357688,1959.66870549741,0.0,1.0
2018-04-06,26.68,26.68,26.68,26.68,203,22.4776156686237,22.4776156686237,22.4776156686237,22.4776156686237,240.952602795865,0.0,1.0
2018-04-09,26.84,26.94,26.79,26.79,9400,22.612413963488,22.6966628977782,22.5702894963429,22.5702894963429,11157.4111639465,0.0,1.0
2018-04-10,26.84,26.84,26.84,26.84,37,22.612413963488,22.612413963488,22.612413963488,22.612413963488,43.9174694751084,0.0,1.0
2018-04-11,26.92,27.0,26.84,26.87,1498,22.6798131109202,22.7472122583524,22.612413963488,22.6376886437751,1778.06403442466,0.0,1.0
2018-04-12,27.19,27.19,27.1,27.1,401,22.9072852335037,22.9072852335037,22.8314611926425,22.8314611926425,475.970412419418,0.0,1.0
2018-04-13,27.19,27.19,27.19,27.19,153,22.9072852335037,22.9072852335037,22.9072852335037,22.9072852335037,181.604671072746,0.0,1.0
2018-04-16,27.34,27.34,27.34,27.34,485,23.033658634939,23.033658634939,23.033658634939,23.033658634939,575.674937714258,0.0,1.0
2018-04-17,27.34,27.34,27.34,27.34,119,23.033658634939,23.033658634939,23.033658634939,23.033658634939,141.248077501024,0.0,1.0
2018-04-18,27.65,27.65,27.58,27.58,1007,23.2948303312386,23.2948303312386,23.2358560772355,23.2358560772355,1195.26734490363,0.0,1.0
2018-04-19,27.58,27.58,27.55,27.55,669,23.2358560772355,23.2358560772355,23.2105813969484,23.2105813969484,794.075326455337,0.0,1.0
2018-04-20,27.31,27.36,27.31,27.36,266,23.008383954652,23.0505084217971,23.008383954652,23.0505084217971,315.730996766995,0.0,1.0
2018-04-23,27.28,27.38,27.28,27.38,417,22.9831092743649,23.0673582086551,22.9831092743649,23.0673582086551,494.961750570816,0.0,1.0
2018-04-24,27.0,27.19,27.0,27.19,21888,22.7472122583524,22.9072852335037,22.7472122583524,22.9072852335037,25980.1505911127,0.0,1.0
2018-04-25,26.69,26.83,26.69,26.83,537,22.4860405620528,22.603989070059,22.4860405620528,22.603989070059,637.396786706301,0.0,1.0
2018-04-26,27.02,27.2,26.92,26.92,2879,22.7640620452104,22.9157101269327,22.6798131109202,22.6798131109202,3417.25390861721,0.0,1.0
2018-04-27,27.06,27.06,27.06,27.06,122,22.7977616189265,22.7977616189265,22.7977616189265,22.7977616189265,144.808953404411,0.0,1.0
2018-04-30,26.95,27.05,26.95,27.05,21607,22.7050877912073,22.7893367254974,22.7050877912073,22.7893367254974,25646.6152148288,0.0,1.0
2018-05-01,26.77,26.77,26.6,26.62,6180,22.5534397094849,22.5534397094849,22.4102165211916,22.4270663080496,7335.40436097756,0.0,1.0
2018-05-02,26.9,26.96,26.89,26.89,660,22.6629633240622,22.7135126846363,22.6545384306331,22.6545384306331,783.392698745175,0.0,1.0
2018-05-03,27.0,27.0,26.6,26.62,15064,22.7472122583524,22.7472122583524,22.4102165211916,22.4270663080496,17880.3448695414,0.0,1.0
2018-05-04,27.1,27.1,27.04,27.07,1559,22.8314611926425,22.8314611926425,22.7809118320684,22.8061865123555,1850.46851112687,0.0,1.0
2018-05-07,27.16,27.2,27.16,27.2,1280,22.8820105532167,22.9157101269327,22.8820105532167,22.9157101269327,1519.30705211185,0.0,1.0
2018-05-08,27.11,27.12,27.06,27.06,4205,22.8398860860716,22.8483109795006,22.7977616189265,22.7977616189265,4991.16105791433,0.0,1.0
2018-05-09,27.2,27.23,27.16,27.17,3400,22.9157101269327,22.9409848072198,22.8820105532167,22.8904354466457,4035.65935717213,0.0,1.0
2018-05-10,27.47,27.47,27.31,27.31,1245,23.1431822495163,23.1431822495163,23.008383954652,23.008383954652,1477.76349990567,0.0,1.0
2018-05-11,27.42,27.43,27.42,27.42,629,23.1010577823712,23.1094826758002,23.1010577823712,23.1010577823712,746.596981076841,0.0,1.0
2018-05-14,27.57,27.64,27.57,27.64,790,23.2274311838065,23.2864054378096,23.2274311838065,23.2864054378096,937.697321225285,0.0,1.0
2018-05-15,27.64,27.64,27.64,27.64,1011,23.2864054378096,23.2864054378096,23.2864054378096,23.2864054378096,1200.01517944147,0.0,1.0
2018-05-16,27.72,27.72,27.64,27.68,1168,23.3538045852417,23.3538045852417,23.2864054378096,23.3201050115257,1386.36768505207,0.0,1.0
2018-05-17,27.77,27.77,27.77,27.77,132,23.3959290523868,23.3959290523868,23.3959290523868,23.3959290523868,156.678539749036,0.0,1.0
2018-05-18,27.76,27.79,27.76,27.78,1077,23.3875041589578,23.4127788392449,23.3875041589578,23.4043539458159,1278.35444931599,0.0,1.0
2018-05-21,27.98,28.02,27.96,28.02,5011,23.5728518143963,23.6065513881123,23.5560020275382,23.6065513881123,5947.84971729101,0.0,1.0
2018-05-22,27.82,27.82,27.82,27.82,143,23.4380535195319,23.4380535195319,23.4380535195319,23.4380535195319,169.735084728122,0.0,1.0
2018-05-23,27.61,27.61,27.4,27.52,1949,23.2611307575225,23.2611307575225,23.0842079955131,23.1853067166614,2313.3823785672,0.0,1.0
2018-05-24,27.49,27.49,27.49,27.49,284,23.1600320363743,23.1600320363743,23.1600320363743,23.1600320363743,337.096252187318,0.0,1.0
2018-05-25,27.5,27.5,27.5,27.5,194,23.1684569298033,23.1684569298033,23.1684569298033,23.1684569298033,230.269975085704,0.0,1.0
2018-05-29,26.99,27.25,26.99,27.25,340,22.7387873649233,22.9578345940778,22.7387873649233,22.9578345940778,403.565935717212,0.0,1.0
2018-05-30,27.4201,27.44,27.42,27.42,449,23.1011420313055,23.1179075692292,23.1010577823712,23.1010577823712,532.944426873611,0.0,1.0
2018-05-31,27.42,27.42,27.42,27.42,2,23.1010577823712,23.1010577823712,23.1010577823712,23.1010577823712,2.37391726892477,0.0,1.0
2018-06-01,27.4,27.4,27.37,27.4,1007,23.0842079955131,23.0842079955131,23.0589333152261,23.0842079955131,1195.26734490363,0.0,1.0
2018-06-04,27.4,27.4,27.4,27.4,144,23.0842079955131,23.0842079955131,23.0842079955131,23.0842079955131,170.922043362584,0.0,1.0
2018-06-05,27.4,27.4,27.4,27.4,1,23.0842079955131,23.0842079955131,23.0842079955131,23.0842079955131,1.18695863446239,0.0,1.0
2018-06-06,27.87,27.87,27.73,27.73,1667,23.480177986677,23.480177986677,23.3622294786708,23.3622294786708,1978.6600436488,0.0,1.0
2018-06-07,27.66,27.66,27.61,27.61,1189,23.3032552246676,23.3032552246676,23.2611307575225,23.2611307575225,1411.29381637578,0.0,1.0
2018-06-08,27.8,27.8,27.8,27.8,161,23.4212037326739,23.4212037326739,23.4212037326739,23.4212037326739,191.100340148445,0.0,1.0
2018-06-11,27.8,27.8,27.8,27.8,77,23.4212037326739,23.4212037326739,23.4212037326739,23.4212037326739,91.3958148536039,0.0,1.0
2018-06-12,27.82,28.0,27.81,28.0,3401,23.4380535195319,23.5897016012543,23.4296286261029,23.5897016012543,4036.84631580659,0.0,1.0
2018-06-13,27.92,27.92,27.92,27.92,400,23.5223024538221,23.5223024538221,23.5223024538221,23.5223024538221,474.783453784956,0.0,1.0
2018-06-14,27.92,27.92,27.92,27.92,80,23.5223024538221,23.5223024538221,23.5223024538221,23.5223024538221,94.9566907569912,0.0,1.0
2018-06-15,27.47,27.47,27.47,27.47,203,23.1431822495163,23.1431822495163,23.1431822495163,23.1431822495163,240.952602795864,0.0,1.0
2018-06-18,27.22,27.22,27.17,27.17,756,22.9325599137908,22.9325599137908,22.8904354466457,22.8904354466457,897.340727653564,0.0,1.0
2018-06-19,26.59,26.9,26.59,26.9,516,22.4017916277626,22.6629633240622,22.4017916277626,22.6629633240622,612.470655382591,0.0,1.0
2018-06-20,26.59,26.59,26.59,26.59,20,22.4017916277626,22.4017916277626,22.4017916277626,22.4017916277626,23.7391726892477,0.0,1.0
2018-06-21,26.31,26.42,26.29,26.42,7930,22.3309382740245,22.4243021360596,22.3139630263818,22.4243021360596,9343.01539146205,0.1959,1.0
2018-06-22,26.31,26.31,26.31,26.31,119,22.3309382740245,22.3309382740245,22.3309382740245,22.3309382740245,140.204140174525,0.0,1.0
2018-06-25,26.24,26.53,26.2,26.53,5218,22.2715249072749,22.5176659980946,22.2375744119894,22.5176659980946,6147.77481874515,0.0,1.0
2018-06-26,26.29,26.29,26.24,26.24,1160,22.3139630263818,22.3139630263818,22.2715249072749,22.2715249072749,1366.69582018865,0.0,1.0
2018-06-27,26.29,26.29,26.29,26.29,70,22.3139630263818,22.3139630263818,22.3139630263818,22.3139630263818,82.4730236320735,0.0,1.0
2018-06-28,25.96,25.96,25.96,25.96,673,22.0338714402766,22.0338714402766,22.0338714402766,22.0338714402766,792.919212919792,0.0,1.0
2018-06-29,26.26,26.26,26.26,26.26,246,22.2885001549177,22.2885001549177,22.2885001549177,22.2885001549177,289.833768764144,0.0,1.0
2018-07-02,26.07,26.07,26.07,26.07,396,22.1272353023116,22.1272353023116,22.1272353023116,22.1272353023116,466.56167654716,0.0,1.0
2018-07-03,26.16,26.17,26.16,26.17,539,22.203623916704,22.2121115405253,22.203623916704,22.2121115405253,635.042281966966,0.0,1.0
2018-07-05,26.16,26.16,26.16,26.16,113,22.203623916704,22.203623916704,22.203623916704,22.203623916704,133.135023863204,0.0,1.0
2018-07-06,26.07,26.07,26.07,26.07,525,22.1272353023116,22.1272353023116,22.1272353023116,22.1272353023116,618.547677240553,0.0,1.0
2018-07-09,26.51,26.52,26.41,26.52,2095,22.5006907504519,22.5091783742733,22.4158145122382,22.5091783742733,2468.29977870278,0.0,1.0
2018-07-10,26.65,26.68,26.65,26.68,376,22.6195174839511,22.6449803554152,22.6195174839511,22.6449803554152,442.997955509424,0.0,1.0
2018-07-11,26.04,26.39,26.04,26.39,3485,22.1017724308475,22.3988392645955,22.1017724308475,22.3988392645955,4105.97839082538,0.0,1.0
2018-07-12,26.18,26.18,26.18,26.18,400,22.2205991643467,22.2205991643467,22.2205991643467,22.2205991643467,471.274420754706,0.0,1.0
2018-07-13,26.18,26.18,26.18,26.18,213,22.2205991643467,22.2205991643467,22.2205991643467,22.2205991643467,250.953629051881,0.0,1.0
2018-07-16,25.98,26.03,25.98,26.03,477,22.0508466879193,22.0932848070261,22.0508466879193,22.0932848070261,561.994746749987,0.0,1.0
2018-07-17,26.33,26.33,26.1,26.1,664,22.3479135216672,22.3479135216672,22.1526981737757,22.1526981737757,782.315538452814,0.0,1.0
2018-07-18,26.16,26.29,26.15,26.29,84539,22.203623916704,22.3139630263818,22.1951362928826,22.3139630263818,99602.6706404551,0.0,1.0
2018-07-19,26.04,26.04,25.99,25.99,2408,22.1017724308475,22.1017724308475,22.0593343117407,22.0593343117407,2837.07201294333,0.0,1.0
2018-07-20,26.07,26.07,25.96,25.96,578,22.1272353023116,22.1272353023116,22.0338714402766,22.0338714402766,680.991537990551,0.0,1.0
2018-07-23,26.07,26.07,26.0,26.01,19305,22.1272353023116,22.1272353023116,22.067821935562,22.0763095593834,22744.881731674,0.0,1.0
2018-07-24,26.07,26.07,26.07,26.07,0,22.1272353023116,22.1272353023116,22.1272353023116,22.1272353023116,0,0.0,1.0
2018-07-25,26.25,26.33,26.25,26.33,987,22.2800125310963,22.3479135216672,22.2800125310963,22.3479135216672,1162.86963321224,0.0,1.0
2018-07-26,26.25,26.25,26.25,26.25,3,22.2800125310963,22.2800125310963,22.2800125310963,22.2800125310963,3.53455815566029,0.0,1.0
2018-07-27,26.25,26.25,26.25,26.25,95,22.2800125310963,22.2800125310963,22.2800125310963,22.2800125310963,111.927674929243,0.0,1.0
2018-07-30,26.25,26.25,26.25,26.25,161,22.2800125310963,22.2800125310963,22.2800125310963,22.2800125310963,189.687954353769,0.0,1.0
2018-07-31,26.69,26.99,26.69,26.72,1100,22.6534679792366,22.9080966938777,22.6534679792366,22.6789308507007,1296.00465707544,0.0,1.0
2018-08-01,26.87,26.87,26.87,26.87,252,22.8062452080212,22.8062452080212,22.8062452080212,22.8062452080212,296.902885075465,0.0,1.0
2018-08-02,26.54,26.54,26.54,26.54,800,22.526153621916,22.526153621916,22.526153621916,22.526153621916,942.548841509413,0.0,1.0
2018-08-03,26.54,26.54,26.54,26.54,3,22.526153621916,22.526153621916,22.526153621916,22.526153621916,3.5345581556603,0.0,1.0
2018-08-06,26.71,26.77,26.71,26.76,1353,22.6704432268793,22.7213689698075,22.6704432268793,22.7128813459862,1594.08572820279,0.0,1.0
2018-08-07,26.9,26.9,26.9,26.9,200,22.8317080794853,22.8317080794853,22.8317080794853,22.8317080794853,235.637210377354,0.0,1.0
2018-08-08,26.9,26.9,26.9,26.9,0,22.8317080794853,22.8317080794853,22.8317080794853,22.8317080794853,0,0.0,1.0
2018-08-09,26.9,26.9,26.9,26.9,63,22.8317080794853,22.8317080794853,22.8317080794853,22.8317080794853,74.2257212688664,0.0,1.0
2018-08-10,26.36,26.46,26.36,26.46,1000,22.3733763931314,22.4582526313451,22.3733763931314,22.4582526313451,1178.18605188676,0.0,1.0
2018-08-13,25.74,25.92,25.6,25.92,1877,21.8471437162064,21.9999209449911,21.7283169827072,21.9999209449911,2211.45521939146,0.0,1.0
2018-08-14,25.7425,25.7425,25.7425,25.7425,4,21.8492656221618,21.8492656221618,21.8492656221618,21.8492656221618,4.71274420754705,0.0,1.0
2018-08-15,25.19,25.19,25.17,25.19,1376,21.3803244060311,21.3803244060311,21.3633491583883,21.3803244060311,1621.18400739619,0.0,1.0
2018-08-16,25.36,25.46,25.36,25.46,531,21.5246140109944,21.6094902492081,21.5246140109944,21.6094902492081,625.616793551871,0.0,1.0
2018-08-17,25.68,25.68,25.68,25.68,150,21.7962179732782,21.7962179732782,21.7962179732782,21.7962179732782,176.727907783015,0.0,1.0
2018-08-20,25.68,25.68,25.68,25.68,11,21.7962179732782,21.7962179732782,21.7962179732782,21.7962179732782,12.9600465707544,0.0,1.0
2018-08-21,26.08,26.18,25.98,25.98,1539,22.135722926133,22.2205991643467,22.0508466879193,22.0508466879193,1813.22833385373,0.0,1.0
2018-08-22,26.17,26.17,26.15,26.15,203,22.2121115405253,22.2121115405253,22.1951362928826,22.1951362928826,239.171768533014,0.0,1.0
2018-08-23,25.81,26.1,25.81,26.1,2358,21.906557082956,22.1526981737757,21.906557082956,22.1526981737757,2778.16271034899,0.0,1.0
2018-08-24,26.02,26.02,26.02,26.02,800,22.0847971832048,22.0847971832048,22.0847971832048,22.0847971832048,942.548841509412,0.0,1.0
2018-08-27,26.68,26.8,26.68,26.76,1840,22.6449803554152,22.7468318412716,22.6449803554152,22.7128813459862,2167.86233547165,0.0,1.0
2018-08-28,26.8,26.9,26.8,26.9,1004,22.7468318412716,22.8317080794853,22.7468318412716,22.8317080794853,1182.89879609431,0.0,1.0
2018-08-29,26.9,26.9,26.79,26.79,661,22.8317080794853,22.8317080794853,22.7383442174503,22.7383442174503,778.780980297154,0.0,1.0
2018-08-30,26.56,26.57,26.56,26.57,865,22.5431288695588,22.5516164933801,22.5431288695588,22.5516164933801,1019.13093488205,0.0,1.0
2018-08-31,26.56,26.56,26.56,26.56,17,22.5431288695588,22.5431288695588,22.5431288695588,22.5431288695588,20.029162882075,0.0,1.0
2018-09-04,26.1,26.23,26.1,26.23,551,22.1526981737757,22.2630372834535,22.1526981737757,22.2630372834535,649.180514589609,0.0,1.0
2018-09-05,26.11,26.11,26.11,26.11,311,22.1611857975971,22.1611857975971,22.1611857975971,22.1611857975971,366.415862136784,0.0,1.0
2018-09-06,25.91,25.91,25.85,25.85,562,21.9914333211697,21.9914333211697,21.9405075782415,21.9405075782415,662.140561160362,0.0,1.0
2018-09-07,25.68,25.69,25.68,25.69,1198,21.7962179732782,21.8047055970996,21.7962179732782,21.8047055970996,1411.46689016034,0.0,1.0
2018-09-10,25.86,25.86,25.84,25.84,2085,21.9489952020629,21.9489952020629,21.9320199544201,21.9320199544201,2456.5179181839,0.0,1.0
2018-09-11,25.861,25.903,25.861,25.87,2367,21.949843964445,21.9854919844947,21.949843964445,21.9574828258842,2788.76638481597,0.0,1.0
2018-09-12,25.86,25.86,25.86,25.86,30,21.9489952020629,21.9489952020629,21.9489952020629,21.9489952020629,35.3455815566029,0.0,1.0
2018-09-13,26.05,26.05,26.05,26.05,357,22.1102600546689,22.1102600546689,22.1102600546689,22.1102600546689,420.612420523575,0.0,1.0
2018-09-14,25.96,26.09,25.96,26.09,1749,22.1090717873339,22.2197874781025,22.1090717873339,22.2197874781025,2053.63845378672,0.0886,1.0
2018-09-17,26.2,26.2,26.2,26.2,565,22.313469985676,22.313469985676,22.313469985676,22.313469985676,663.410935614349,0.0,1.0
2018-09-18,26.37,26.37,26.35,26.35,2193,22.4582520428349,22.4582520428349,22.4412188596398,22.4412188596398,2574.97377310136,0.0,1.0
2018-09-19,26.37,26.37,26.37,26.37,112,22.4582520428349,22.4582520428349,22.4582520428349,22.4582520428349,131.508008475765,0.0,1.0
2018-09-20,26.91,27.02,26.87,26.95,2100,22.9181479891046,23.011830496678,22.8840816227142,22.9522143554949,2465.77515892059,0.0,1.0
2018-09-21,26.86,26.94,26.83,26.94,3237,22.8755650311167,22.9436977638974,22.8500152563239,22.9436977638974,3800.81628067902,0.0,1.0
2018-09-24,26.61,26.61,26.58,26.58,479,22.662650241177,22.662650241177,22.6371004663842,22.6371004663842,562.431571963316,0.0,1.0
2018-09-25,26.51,26.62,26.51,26.55,1720,22.5774843252011,22.6711668327746,22.5774843252011,22.6115506915915,2019.58727302068,0.0,1.0
2018-09-26,26.54,26.55,26.5,26.55,1753,22.6030340999939,22.6115506915915,22.5689677336036,22.6115506915915,2058.33516837514,0.0,1.0
2018-09-27,26.36,26.36,26.36,26.36,435,22.4497354512373,22.4497354512373,22.4497354512373,22.4497354512373,510.767711490695,0.0,1.0
2018-09-28,26.11,26.11,26.11,26.11,495,22.2368206612977,22.2368206612977,22.2368206612977,22.2368206612977,581.218430316996,0.0,1.0
2018-10-01,26.26,26.29,26.26,26.29,1221,22.3645695352615,22.3901193100542,22.3645695352615,22.3901193100542,1433.67212811526,0.0,1.0
2018-10-02,26.16,26.16,26.16,26.16,385,22.2794036192856,22.2794036192856,22.2794036192856,22.2794036192856,452.058779135442,0.0,1.0
2018-10-03,26.19,26.32,26.19,26.32,622,22.3049533940784,22.415669084847,22.3049533940784,22.415669084847,730.339118499336,0.0,1.0
2018-10-04,26.02,26.02,25.95,25.95,954,22.1601713369194,22.1601713369194,22.1005551957363,22.1005551957363,1120.16642933821,0.0,1.0
2018-10-05,25.74,25.93,25.64,25.93,3042,21.921706772187,22.0835220125411,21.8365408562111,22.0835220125411,3571.85144449354,0.0,1.0
2018-10-08,25.81,25.81,25.56,25.56,786,21.9813229133701,21.9813229133701,21.7684081234304,21.7684081234304,922.904416624564,0.0,1.0
2018-10-09,25.39,25.39,25.38,25.38,590,21.6236260662715,21.6236260662715,21.6151094746739,21.6151094746739,692.765401791975,0.0,1.0
2018-10-10,25.06,25.38,24.94,25.38,3410,21.3425785435511,21.6151094746739,21.2403794443801,21.6151094746739,4003.9491866282,0.0,1.0
2018-10-11,24.83,24.93,24.63,24.87,2208,21.1466969368066,21.2318628527825,20.9763651048549,21.180763303197,2592.58645280794,0.0,1.0
2018-10-12,24.93,24.93,24.76,24.76,434,21.2318628527825,21.2318628527825,21.0870807956235,21.0870807956235,509.593532843589,0.0,1.0
2018-10-15,24.84,24.93,24.84,24.93,232,21.1552135284042,21.2318628527825,21.1552135284042,21.2318628527825,272.409446128371,0.0,1.0
2018-10-16,25.31,25.31,25.14,25.14,578,21.5554933334908,21.5554933334908,21.4107112763318,21.4107112763318,678.675258026715,0.0,1.0
2018-10-17,25.07,25.1,25.02,25.1,480,21.3510951351487,21.3766449099415,21.3085121771608,21.3766449099415,563.605750610421,0.0,1.0
2018-10-18,24.48,24.82,24.48,24.79,466,20.8486162308911,21.1381803452091,20.8486162308911,21.1126305704163,547.167249550951,0.0,1.0
2018-10-19,24.61,24.61,24.61,24.61,499,20.9593319216598,20.9593319216598,20.9593319216598,20.9593319216598,585.915144905415,0.0,1.0
2018-10-22,24.33,24.33,24.33,24.33,231,20.7208673569273,20.7208673569273,20.7208673569273,20.7208673569273,271.235267481266,0.0,1.0
2018-10-23,23.47,23.5,23.47,23.5,520,19.9884404795349,20.0139902543277,19.9884404795349,20.0139902543277,610.572896494623,0.0,1.0
2018-10-24,23.24,23.24,23.24,23.24,219,19.7925588727904,19.7925588727904,19.7925588727904,19.7925588727904,257.145123716005,0.0,1.0
2018-10-25,23.19,23.19,23.19,23.19,200,19.7499759148025,19.7499759148025,19.7499759148025,19.7499759148025,234.835729421009,0.0,1.0
2018-10-26,23.19,23.19,23.19,23.19,0,19.7499759148025,19.7499759148025,19.7499759148025,19.7499759148025,0,0.0,1.0
2018-10-29,22.8,22.81,22.77,22.81,1439,19.4178288424966,19.4263454340942,19.3922790677039,19.4263454340942,1689.64307318416,0.0,1.0
2018-10-30,22.8,22.8,22.8,22.8,26,19.4178288424966,19.4178288424966,19.4178288424966,19.4178288424966,30.5286448247312,0.0,1.0
2018-10-31,23.51,23.51,23.51,23.51,802,20.0225068459253,20.0225068459253,20.0225068459253,20.0225068459253,941.691274978243,0.0,1.0
2018-11-01,23.51,23.51,23.51,23.51,18,20.0225068459253,20.0225068459253,20.0225068459253,20.0225068459253,21.1352156478907,0.0,1.0
2018-11-02,23.51,23.51,23.51,23.51,0,20.0225068459253,20.0225068459253,20.0225068459253,20.0225068459253,0,0.0,1.0
2018-11-05,24.4,24.4,24.3,24.3,503,20.7804834981104,20.7804834981104,20.6953175821346,20.6953175821346,590.611859493838,0.0,1.0
2018-11-06,24.53,24.53,24.53,24.53,114,20.8911991888791,20.8911991888791,20.8911991888791,20.8911991888791,133.856365769975,0.0,1.0
2018-11-07,24.53,24.53,24.53,24.53,0,20.8911991888791,20.8911991888791,20.8911991888791,20.8911991888791,0,0.0,1.0
2018-11-08,24.53,24.53,24.53,24.53,7,20.8911991888791,20.8911991888791,20.8911991888791,20.8911991888791,8.21925052973529,0.0,1.0
2018-11-09,24.66,24.66,24.66,24.66,355,21.0019148796477,21.0019148796477,21.0019148796477,21.0019148796477,416.83341972229,0.0,1.0
2018-11-12,24.26,24.28,24.26,24.28,1211,20.6612512157442,20.6782843989394,20.6612512157442,20.6782843989394,1421.93034164421,0.0,1.0
2018-11-13,24.13,24.13,24.13,24.13,311,20.5505355249756,20.5505355249756,20.5505355249756,20.5505355249756,365.169559249669,0.0,1.0
2018-11-14,24.16,24.16,24.0,24.0,365,20.5760852997684,20.5760852997684,20.439819834207,20.439819834207,428.57520619334,0.0,1.0
2018-11-15,23.93,23.93,23.93,23.93,171,20.3802036930239,20.3802036930239,20.3802036930239,20.3802036930239,200.784548654962,0.0,1.0
2018-11-16,23.93,23.93,23.93,23.93,8,20.3802036930239,20.3802036930239,20.3802036930239,20.3802036930239,9.39342917684034,0.0,1.0
2018-11-19,24.17,24.17,24.17,24.17,427,20.584601891366,20.584601891366,20.584601891366,20.584601891366,501.374282313853,0.0,1.0
2018-11-20,23.24,23.4,23.23,23.23,598,19.7925588727904,19.9288243383518,19.7840422811928,19.7840422811928,702.158830968817,0.0,1.0
2018-11-21,23.24,23.24,23.24,23.24,2,19.7925588727904,19.7925588727904,19.7925588727904,19.7925588727904,2.34835729421009,0.0,1.0
2018-11-23,23.24,23.24,23.24,23.24,1,19.7925588727904,19.7925588727904,19.7925588727904,19.7925588727904,1.17417864710505,0.0,1.0
2018-11-26,23.24,23.24,23.24,23.24,35,19.7925588727904,19.7925588727904,19.7925588727904,19.7925588727904,41.0962526486766,0.0,1.0
2018-11-27,23.44,23.49,23.44,23.46,738,19.9628907047422,20.0054736627301,19.9628907047422,19.9799238879373,866.54384156352,0.0,1.0
2018-11-28,23.5,23.5,23.44,23.44,384,20.0139902543277,20.0139902543277,19.9628907047422,19.9628907047422,450.884600488336,0.0,1.0
2018-11-29,23.87,23.87,23.87,23.87,207,20.3291041434384,20.3291041434384,20.3291041434384,20.3291041434384,243.054979950744,0.0,1.0
2018-11-30,23.87,23.87,23.87,23.87,35,20.3291041434384,20.3291041434384,20.3291041434384,20.3291041434384,41.0962526486765,0.0,1.0
2018-12-03,24.43,24.43,24.4,24.4,392,20.8060332729032,20.8060332729032,20.7804834981104,20.7804834981104,460.278029665177,0.0,1.0
2018-12-04,24.43,24.43,24.43,24.43,0,20.8060332729032,20.8060332729032,20.8060332729032,20.8060332729032,0,0.0,1.0
2018-12-06,23.2256,23.25,23.21,23.21,703,19.7802949808899,19.801075464388,19.7670090979977,19.7670090979977,825.447588914846,0.0,1.0
2018-12-07,23.2256,23.2256,23.2256,23.2256,67,19.7802949808899,19.7802949808899,19.7802949808899,19.7802949808899,78.669969356038,0.0,1.0
2018-12-10,22.64,22.68,22.49,22.49,1009,19.2815633769353,19.3156297433256,19.1538145029715,19.1538145029715,1184.74625492899,0.0,1.0
2018-12-11,23.02,23.02,23.02,23.02,116,19.6051938576435,19.6051938576435,19.6051938576435,19.6051938576435,136.204723064185,0.0,1.0
2018-12-12,23.02,23.02,23.02,23.02,78,19.6051938576435,19.6051938576435,19.6051938576435,19.6051938576435,91.5859344741936,0.0,1.0
2018-12-13,23.02,23.02,23.02,23.02,80,19.6051938576435,19.6051938576435,19.6051938576435,19.6051938576435,93.9342917684037,0.0,1.0
2018-12-14,22.69,22.7,22.65,22.65,1187,19.3241463349232,19.3326629265208,19.2900799685328,19.2900799685328,1393.75005411369,0.0,1.0
2018-12-17,22.6669,22.6669,22.6,22.6,1977,19.3044730083328,19.3044730083328,19.2474970105449,19.2474970105449,2321.35118532667,0.0,1.0
2018-12-18,22.67,22.67,22.67,22.67,229,19.451810042971,19.451810042971,19.451810042971,19.451810042971,266.886731287814,0.1699,1.0
2018-12-19,22.06,22.243,22.02,22.243,1888,18.9284044793975,19.0854261484695,18.8940828030976,19.0854261484695,2200.35872782267,0.0,1.0
2018-12-20,21.94,21.98,21.83,21.96,2489,18.8254394504978,18.8597611267977,18.731054840673,18.8426002886477,2900.790716923,0.0,1.0
2018-12-21,21.78,21.81,21.66,21.81,1242,18.6881527452981,18.7138940025231,18.5851877163984,18.7138940025231,1447.48174785793,0.0,1.0
2018-12-24,21.78,21.78,21.78,21.78,149,18.6881527452981,18.6881527452981,18.6881527452981,18.6881527452981,173.651191973294,0.0,1.0
2018-12-26,21.29,21.3,21.29,21.3,353,18.2677122106243,18.2762926296993,18.2677122106243,18.2762926296993,411.40181722532,0.0,1.0
2018-12-27,21.61,21.61,21.61,21.61,162,18.5422856210235,18.5422856210235,18.5422856210235,18.5422856210235,188.801967111904,0.0,1.0
2018-12-28,21.6103,21.6103,21.6103,21.6103,135,18.5425430335958,18.5425430335958,18.5425430335958,18.5425430335958,157.334972593252,0.0,1.0
2018-12-31,22.24,22.3246,22.225,22.291,1295,19.082852022747,19.1554423681213,19.0699813941346,19.1266121600294,1509.2502926538,0.0,1.0
2019-01-02,22.195,22.195,22.195,22.195,365,19.0442401369096,19.0442401369096,19.0442401369096,19.0442401369096,425.387148122499,0.0,1.0
2019-01-03,22.2,22.2,22.2,22.2,100,19.0485303464471,19.0485303464471,19.0485303464471,19.0485303464471,116.54442414315,0.0,1.0
2019-01-04,22.2,22.2,22.2,22.2,4,19.0485303464471,19.0485303464471,19.0485303464471,19.0485303464471,4.66177696572601,0.0,1.0
2019-01-07,22.2,22.2,22.2,22.2,11,19.0485303464471,19.0485303464471,19.0485303464471,19.0485303464471,12.8198866557465,0.0,1.0
2019-01-08,22.2,22.2,22.2,22.2,0,19.0485303464471,19.0485303464471,19.0485303464471,19.0485303464471,0,0.0,1.0
2019-01-09,22.2,22.2,22.2,22.2,0,19.0485303464471,19.0485303464471,19.0485303464471,19.0485303464471,0,0.0,1.0
2019-01-10,22.2,22.2,22.2,22.2,0,19.0485303464471,19.0485303464471,19.0485303464471,19.0485303464471,0,0.0,1.0
2019-01-11,22.2,22.2,22.2,22.2,95,19.0485303464471,19.0485303464471,19.0485303464471,19.0485303464471,110.717202935993,0.0,1.0
2019-01-14,22.2,22.2,22.2,22.2,61,19.0485303464471,19.0485303464471,19.0485303464471,19.0485303464471,71.0920987273217,0.0,1.0
2019-01-15,23.2,23.27,23.12,23.27,700,19.9065722539448,19.9666351874696,19.8379289013449,19.9666351874696,815.810969002049,0.0,1.0
2019-01-16,23.2,23.2,23.2,23.2,0,19.9065722539448,19.9065722539448,19.9065722539448,19.9065722539448,0,0.0,1.0
2019-01-17,23.2,23.2,23.2,23.2,1,19.9065722539448,19.9065722539448,19.9065722539448,19.9065722539448,1.1654442414315,0.0,1.0
2019-01-18,23.2,23.2,23.2,23.2,42,19.9065722539448,19.9065722539448,19.9065722539448,19.9065722539448,48.9486581401229,0.0,1.0
2019-01-22,23.2,23.2,23.2,23.2,77,19.9065722539448,19.9065722539448,19.9065722539448,19.9065722539448,89.7392065902253,0.0,1.0
2019-01-23,23.2,23.2,23.2,23.2,91,19.9065722539448,19.9065722539448,19.9065722539448,19.9065722539448,106.055425970266,0.0,1.0
2019-01-24,23.27,23.3,23.27,23.27,362,19.9666351874696,19.9923764446945,19.9666351874696,19.9666351874696,421.890815398203,0.0,1.0
2019-01-25,23.73,23.73,23.68,23.68,561,20.3613344649185,20.3613344649185,20.3184323695436,20.3184323695436,653.814219443072,0.0,1.0
2019-01-28,23.73,23.73,23.73,23.73,6,20.3613344649185,20.3613344649185,20.3613344649185,20.3613344649185,6.992665448589,0.0,1.0
2019-01-29,23.73,23.73,23.73,23.73,42,20.3613344649185,20.3613344649185,20.3613344649185,20.3613344649185,48.948658140123,0.0,1.0
2019-01-30,23.97,23.97,23.71,23.71,315,20.5672645227179,20.5672645227179,20.3441736267685,20.3441736267685,367.114936050923,0.0,1.0
2019-01-31,23.97,23.97,23.97,23.97,83,20.5672645227179,20.5672645227179,20.5672645227179,20.5672645227179,96.7318720388146,0.0,1.0
2019-02-01,23.97,23.97,23.97,23.97,58,20.5672645227179,20.5672645227179,20.5672645227179,20.5672645227179,67.5957660030271,0.0,1.0
2019-02-04,23.97,23.97,23.97,23.97,6,20.5672645227179,20.5672645227179,20.5672645227179,20.5672645227179,6.99266544858901,0.0,1.0
2019-02-05,23.84,23.84,23.84,23.84,546,20.4557190747432,20.4557190747432,20.4557190747432,20.4557190747432,636.3325558216,0.0,1.0
2019-02-06,23.76,23.76,23.73,23.73,809,20.3870757221434,20.3870757221434,20.3613344649185,20.3613344649185,942.844391318085,0.0,1.0
2019-02-07,23.76,23.76,23.76,23.76,2,20.3870757221434,20.3870757221434,20.3870757221434,20.3870757221434,2.330888482863,0.0,1.0
2019-02-08,23.76,23.76,23.76,23.76,5,20.3870757221434,20.3870757221434,20.3870757221434,20.3870757221434,5.82722120715751,0.0,1.0
2019-02-11,23.05,23.19,22.96,23.19,623,19.7778659678201,19.8979918348698,19.7006421961453,19.8979918348698,726.071762411825,0.0,1.0
2019-02-12,23.34,23.34,23.34,23.34,545,20.0266981209944,20.0266981209944,20.0266981209944,20.0266981209944,635.167111580168,0.0,1.0
2019-02-13,23.43,23.43,23.43,23.43,282,20.1039218926692,20.1039218926692,20.1039218926692,20.1039218926692,328.655276083683,0.0,1.0
2019-02-14,23.43,23.43,23.43,23.43,4,20.1039218926692,20.1039218926692,20.1039218926692,20.1039218926692,4.661776965726,0.0,1.0
2019-02-15,23.43,23.43,23.43,23.43,2,20.1039218926692,20.1039218926692,20.1039218926692,20.1039218926692,2.330888482863,0.0,1.0
2019-02-19,23.43,23.43,23.43,23.43,23,20.1039218926692,20.1039218926692,20.1039218926692,20.1039218926692,26.8052175529245,0.0,1.0
2019-02-20,23.92,23.95,23.9,23.92,4871,20.524362427343,20.550103684568,20.5072015891931,20.524362427343,5676.87890001285,0.0,1.0
2019-02-21,23.86,23.86,23.86,23.86,416,20.4728799128932,20.4728799128932,20.4728799128932,20.4728799128932,484.824804435504,0.0,1.0
2019-02-22,23.8546,23.91,23.84,23.91,674,20.4682464865927,20.5157820082681,20.4557190747432,20.5157820082681,785.509418724831,0.0,1.0
2019-02-25,24.06,24.06,23.99,23.99,1026,20.6444882943927,20.6444882943927,20.5844253608679,20.5844253608679,1195.74579170872,0.0,1.0
2019-02-26,24.08,24.08,24.04,24.04,362,20.6616491325427,20.6616491325427,20.6273274562427,20.6273274562427,421.890815398202,0.0,1.0
2019-02-27,24.04,24.04,24.04,24.04,276,20.6273274562427,20.6273274562427,20.6273274562427,20.6273274562427,321.662610635095,0.0,1.0
2019-02-28,23.9,23.96,23.9,23.96,806,20.5072015891931,20.5586841036429,20.5072015891931,20.5586841036429,939.348058593789,0.0,1.0
2019-03-01,23.96,23.96,23.895,23.895,442,20.5586841036429,20.5586841036429,20.5029113796556,20.5029113796556,515.126354712724,0.0,1.0
2019-03-04,23.94,23.94,23.94,23.94,600,20.541523265493,20.541523265493,20.541523265493,20.541523265493,699.2665448589,0.0,1.0
2019-03-05,24.1,24.1,24.1,24.1,204,20.6788099706926,20.6788099706926,20.6788099706926,20.6788099706926,237.750625252026,0.0,1.0
2019-03-06,23.95,24.04,23.95,23.99,1500,20.550103684568,20.6273274562427,20.550103684568,20.5844253608679,1748.16636214725,0.0,1.0
2019-03-07,23.62,23.73,23.57,23.73,1552,20.2669498550938,20.3613344649185,20.2240477597189,20.3613344649185,1808.76946270168,0.0,1.0
2019-03-08,23.4,23.4,23.4,23.4,450,20.0781806354443,20.0781806354443,20.0781806354443,20.0781806354443,524.449908644175,0.0,1.0
2019-03-11,23.73,23.73,23.71,23.71,244,20.3613344649185,20.3613344649185,20.3441736267685,20.3441736267685,284.368394909286,0.0,1.0
2019-03-12,23.8,23.8,23.79,23.79,301,20.4213973984433,20.4213973984433,20.4128169793683,20.4128169793683,350.798716670882,0.0,1.0
2019-03-13,23.89,23.89,23.89,23.89,609,20.4986211701181,20.4986211701181,20.4986211701181,20.4986211701181,709.755543031784,0.0,1.0
2019-03-14,23.89,23.89,23.89,23.89,0,20.4986211701181,20.4986211701181,20.4986211701181,20.4986211701181,0,0.0,1.0
2019-03-15,23.89,23.89,23.89,23.89,160,20.4986211701181,20.4986211701181,20.4986211701181,20.4986211701181,186.47107862904,0.0,1.0
2019-03-18,23.89,23.89,23.89,23.89,25,20.4986211701181,20.4986211701181,20.4986211701181,20.4986211701181,29.1361060357875,0.0,1.0
2019-03-19,24.181,24.181,24.181,24.181,151,20.7483113651999,20.7483113651999,20.7483113651999,20.7483113651999,175.982080456157,0.0,1.0
2019-03-20,23.59,23.59,23.59,23.59,210,20.2412085978688,20.2412085978688,20.2412085978688,20.2412085978688,244.743290700615,0.0,1.0
2019-03-21,23.59,23.59,23.59,23.59,15,20.3072778247461,20.3072778247461,20.3072778247461,20.3072778247461,17.4247874606219,0.077,1.0
2019-03-22,23.513,23.513,23.513,23.513,5,20.2409929416387,20.2409929416387,20.2409929416387,20.2409929416387,5.80826248687393,0.0,1.0
2019-03-25,22.907,22.907,22.88,22.88,1323,19.7193223031564,19.7193223031564,19.6960795519369,19.6960795519369,1536.86625402685,0.0,1.0
2019-03-26,22.91,22.91,22.91,22.91,10,19.7219048310697,19.7219048310697,19.7219048310697,19.7219048310697,11.6165249737479,0.0,1.0
2019-03-27,22.91,22.91,22.91,22.91,20,19.7219048310697,19.7219048310697,19.7219048310697,19.7219048310697,23.2330499474957,0.0,1.0
2019-03-28,22.91,22.91,22.91,22.91,5,19.7219048310697,19.7219048310697,19.7219048310697,19.7219048310697,5.80826248687394,0.0,1.0
2019-03-29,22.91,22.91,22.91,22.91,15,19.7219048310697,19.7219048310697,19.7219048310697,19.7219048310697,17.4247874606218,0.0,1.0
2019-04-01,22.91,22.91,22.91,22.91,110,19.7219048310697,19.7219048310697,19.7219048310697,19.7219048310697,127.781774711227,0.0,1.0
2019-04-02,22.91,22.91,22.91,22.91,32,19.7219048310697,19.7219048310697,19.7219048310697,19.7219048310697,37.1728799159932,0.0,1.0
2019-04-03,23.88,23.91,23.88,23.91,260,20.5569221896964,20.5827474688292,20.5569221896964,20.5827474688292,302.029649317445,0.0,1.0
2019-04-04,23.88,23.88,23.88,23.88,1,20.5569221896964,20.5569221896964,20.5569221896964,20.5569221896964,1.16165249737479,0.0,1.0
2019-04-05,24.1,24.1,24.1,24.1,214,20.7463075700035,20.7463075700035,20.7463075700035,20.7463075700035,248.593634438204,0.0,1.0
2019-04-08,24.1,24.1,24.1,24.1,2,20.7463075700035,20.7463075700035,20.7463075700035,20.7463075700035,2.32330499474957,0.0,1.0
2019-04-09,23.89,23.9,23.89,23.9,2100,20.565530616074,20.5741390424516,20.565530616074,20.5741390424516,2439.47024448705,0.0,1.0
2019-04-10,23.89,23.89,23.89,23.89,4,20.565530616074,20.565530616074,20.565530616074,20.565530616074,4.64660998949915,0.0,1.0
2019-04-11,23.83,23.83,23.83,23.83,146,20.5138800578084,20.5138800578084,20.5138800578084,20.5138800578084,169.601264616719,0.0,1.0
2019-04-12,23.83,23.83,23.83,23.83,1,20.5138800578084,20.5138800578084,20.5138800578084,20.5138800578084,1.16165249737479,0.0,1.0
2019-04-15,23.83,23.83,23.83,23.83,80,20.5138800578084,20.5138800578084,20.5138800578084,20.5138800578084,92.9321997899831,0.0,1.0
2019-04-16,23.8299,23.8299,23.8299,23.8299,2,20.5137939735446,20.5137939735446,20.5137939735446,20.5137939735446,2.32330499474958,0.0,1.0
2019-04-17,24.47,24.47,24.47,24.47,274,21.0648193459745,21.0648193459745,21.0648193459745,21.0648193459745,318.292784280692,0.0,1.0
2019-04-18,24.45,24.45,24.45,24.45,277,21.0476024932193,21.0476024932193,21.0476024932193,21.0476024932193,321.777741772816,0.0,1.0
2019-04-22,24.45,24.45,24.25,24.25,3554,21.0476024932193,21.0476024932193,20.8754339656674,20.8754339656674,4128.51297566999,0.0,1.0
2019-04-23,24.45,24.45,24.45,24.45,60,21.0476024932193,21.0476024932193,21.0476024932193,21.0476024932193,69.6991498424872,0.0,1.0
2019-04-24,24.2,24.2,24.18,24.18,2400,20.8323918337794,20.8323918337794,20.8151749810242,20.8151749810242,2787.96599369949,0.0,1.0
2019-04-25,23.93,23.93,23.93,23.93,122,20.5999643215844,20.5999643215844,20.5999643215844,20.5999643215844,141.721604679724,0.0,1.0
2019-04-26,24.1235,24.1235,24.0722,24.0722,828,20.7665373719908,20.7665373719908,20.7223761446738,20.7223761446738,961.848267826325,0.0,1.0
2019-04-29,24.12,24.12,24.12,24.12,71,20.7635244227587,20.7635244227587,20.7635244227587,20.7635244227587,82.4773273136098,0.0,1.0
2019-04-30,24.29,24.29,24.29,24.29,225,20.9098676711778,20.9098676711778,20.9098676711778,20.9098676711778,261.371811909327,0.0,1.0
2019-05-01,24.29,24.29,24.29,24.29,49,20.9098676711778,20.9098676711778,20.9098676711778,20.9098676711778,56.9209723713645,0.0,1.0
2019-05-02,23.83,23.83,23.83,23.83,103,20.5138800578084,20.5138800578084,20.5138800578084,20.5138800578084,119.650207229603,0.0,1.0
2019-05-03,24.03,24.03,24.03,24.03,221,20.6860485853603,20.6860485853603,20.6860485853603,20.6860485853603,256.725201919828,0.0,1.0
2019-05-06,24.03,24.03,24.03,24.03,92,20.6860485853603,20.6860485853603,20.6860485853603,20.6860485853603,106.872029758481,0.0,1.0
2019-05-07,24.03,24.03,24.03,24.03,2,20.6860485853603,20.6860485853603,20.6860485853603,20.6860485853603,2.32330499474958,0.0,1.0
2019-05-08,24.03,24.03,24.03,24.03,3,20.6860485853603,20.6860485853603,20.6860485853603,20.6860485853603,3.48495749212436,0.0,1.0
2019-05-09,22.88,22.88,22.73,22.73,1651,19.6960795519369,19.6960795519369,19.566953156273,19.566953156273,1917.88827316578,0.0,1.0
2019-05-10,22.98,22.98,22.86,22.86,253,19.7821638157129,19.7821638157129,19.6788626991817,19.6788626991817,293.898081835821,0.0,1.0
2019-05-13,22.32,22.35,22.32,22.35,377,19.2140076747916,19.2398329539244,19.2140076747916,19.2398329539244,437.942991510295,0.0,1.0
2019-05-14,22.57,22.58,22.4,22.4,964,19.4292183342315,19.4378267606091,19.2828750858124,19.2828750858124,1119.83300746929,0.0,1.0
2019-05-15,22.49,22.49,22.49,22.49,492,19.3603509232107,19.3603509232107,19.3603509232107,19.3603509232107,571.533028708396,0.0,1.0
2019-05-16,22.49,22.49,22.49,22.49,12,19.3603509232107,19.3603509232107,19.3603509232107,19.3603509232107,13.9398299684975,0.0,1.0
2019-05-17,22.45,22.45,22.4,22.4,464,19.3259172177003,19.3259172177003,19.2828750858124,19.2828750858124,539.006758781902,0.0,1.0
2019-05-20,22.45,22.45,22.45,22.45,6,19.3259172177003,19.3259172177003,19.3259172177003,19.3259172177003,6.96991498424874,0.0,1.0
2019-05-21,22.35,22.35,22.35,22.35,101,19.2398329539244,19.2398329539244,19.2398329539244,19.2398329539244,117.326902234853,0.0,1.0
2019-05-22,22.35,22.35,22.35,22.35,3,19.2398329539244,19.2398329539244,19.2398329539244,19.2398329539244,3.48495749212436,0.0,1.0
2019-05-23,22.35,22.35,22.35,22.35,6,19.2398329539244,19.2398329539244,19.2398329539244,19.2398329539244,6.96991498424872,0.0,1.0
2019-05-24,22.35,22.35,22.35,22.35,5,19.2398329539244,19.2398329539244,19.2398329539244,19.2398329539244,5.80826248687393,0.0,1.0
2019-05-28,22.35,22.35,22.35,22.35,61,19.2398329539244,19.2398329539244,19.2398329539244,19.2398329539244,70.860802339862,0.0,1.0
2019-05-29,22.35,22.35,22.35,22.35,162,19.2398329539244,19.2398329539244,19.2398329539244,19.2398329539244,188.187704574715,0.0,1.0
2019-05-30,21.82,21.84,21.81,21.84,2599,18.7835863559119,18.800803208667,18.7749779295343,18.800803208667,3019.13484067707,0.0,1.0
2019-05-31,21.6,21.6,21.59,21.59,251,18.5942009756048,18.5942009756048,18.5855925492272,18.5855925492272,291.574776841071,0.0,1.0
2019-06-03,22.02,22.02,21.88,21.88,261,18.9557548834638,18.9557548834638,18.8352369141774,18.8352369141774,303.191301814819,0.0,1.0
2019-06-04,22.53,22.5391,22.42,22.42,1315,19.3947846287211,19.4026182967247,19.3000919385676,19.3000919385676,1527.57303404784,0.0,1.0
2019-06-05,22.51,22.52,22.51,22.51,2513,19.3775677759659,19.3861762023435,19.3775677759659,19.3775677759659,2919.23272590284,0.0,1.0
2019-06-06,22.44,22.44,22.44,22.44,102,19.3173087913227,19.3173087913227,19.3173087913227,19.3173087913227,118.488554732229,0.0,1.0
2019-06-07,22.7,22.7,22.7,22.7,131,19.5411278771402,19.5411278771402,19.5411278771402,19.5411278771402,152.176477156097,0.0,1.0
2019-06-10,22.7,22.7,22.7,22.7,3,19.5411278771402,19.5411278771402,19.5411278771402,19.5411278771402,3.48495749212436,0.0,1.0
2019-06-11,23.0,23.0,23.0,23.0,554,19.799380668468,19.799380668468,19.799380668468,19.799380668468,643.555483545634,0.0,1.0
2019-06-12,22.79,22.79,22.75,22.75,566,19.6186037145386,19.6186037145386,19.5841700090282,19.5841700090282,657.495313514128,0.0,1.0
2019-06-13,22.94,22.94,22.93,22.93,320,19.7477301102025,19.7477301102025,19.7391216838249,19.7391216838249,371.728799159932,0.0,1.0
2019-06-14,22.59,22.78,22.59,22.78,300,19.6186037145386,19.7836118909778,19.6186037145386,19.7836118909778,345.437427587052,0.2,1.0
2019-06-17,22.59,22.59,22.59,22.59,75,19.6186037145386,19.6186037145386,19.6186037145386,19.6186037145386,86.359356896763,0.0,1.0
2019-06-18,22.59,22.59,22.59,22.59,39,19.6186037145386,19.6186037145386,19.6186037145386,19.6186037145386,44.9068655863168,0.0,1.0
2019-06-19,22.59,22.59,22.59,22.59,8,19.6186037145386,19.6186037145386,19.6186037145386,19.6186037145386,9.21166473565472,0.0,1.0
2019-06-20,23.31,23.31,23.3,23.3,1601,20.2438978568346,20.2438978568346,20.2352132159694,20.2352132159694,1843.48440522291,0.0,1.0
2019-06-21,23.23,23.24,23.23,23.24,602,20.1744207299128,20.183105370778,20.1744207299128,20.183105370778,693.17777135802,0.0,1.0
2019-06-24,23.45,23.47,23.45,23.47,391,20.3654828289477,20.3828521106782,20.3654828289477,20.3828521106782,450.220113955126,0.0,1.0
2019-06-25,23.43,23.44,23.43,23.44,346,20.3481135472173,20.3567981880825,20.3481135472173,20.3567981880825,398.404499817067,0.0,1.0
2019-06-26,23.54,23.54,23.54,23.54,133,20.4436445967347,20.4436445967347,20.4436445967347,20.4436445967347,153.14392623026,0.0,1.0
2019-06-27,23.54,23.54,23.54,23.54,0,20.4436445967347,20.4436445967347,20.4436445967347,20.4436445967347,0,0.0,1.0
2019-06-28,23.54,23.54,23.54,23.54,37,20.4436445967347,20.4436445967347,20.4436445967347,20.4436445967347,42.6039494024033,0.0,1.0
2019-07-01,23.54,23.54,23.54,23.54,106,20.4436445967347,20.4436445967347,20.4436445967347,20.4436445967347,122.054557747426,0.0,1.0
2019-07-02,23.85,23.85,23.85,23.85,158,20.7128684635566,20.7128684635566,20.7128684635566,20.7128684635566,181.930378529182,0.0,1.0
2019-07-03,23.84,23.84,23.77,23.77,432,20.7041838226914,20.7041838226914,20.6433913366349,20.6433913366349,497.429895725357,0.0,1.0
2019-07-05,23.84,23.84,23.84,23.84,53,20.7041838226914,20.7041838226914,20.7041838226914,20.7041838226914,61.0272788737127,0.0,1.0
2019-07-08,23.49,23.49,23.49,23.49,102,20.4002213924086,20.4002213924086,20.4002213924086,20.4002213924086,117.448725379598,0.0,1.0
2019-07-09,23.12,23.12,23.12,23.12,404,20.0788896803954,20.0788896803954,20.0788896803954,20.0788896803954,465.189069150564,0.0,1.0
2019-07-10,23.1165,23.1165,23.1165,23.1165,4,20.0758500560925,20.0758500560925,20.0758500560925,20.0758500560925,4.60583236782738,0.0,1.0
2019-07-11,22.91,22.91,22.91,22.91,384,19.8965122222257,19.8965122222257,19.8965122222257,19.8965122222257,442.159907311428,0.0,1.0
2019-07-12,23.22,23.22,23.15,23.15,245,20.1657360890476,20.1657360890476,20.104943602991,20.104943602991,282.107232529427,0.0,1.0
2019-07-15,23.42,23.42,23.3,23.3,1648,20.3394289063521,20.3394289063521,20.2352132159694,20.2352132159694,1897.60293554487,0.0,1.0
2019-07-16,23.42,23.42,23.42,23.42,97,20.3394289063521,20.3394289063521,20.3394289063521,20.3394289063521,111.691434919814,0.0,1.0
2019-07-17,23.42,23.42,23.42,23.42,3,20.3394289063521,20.3394289063521,20.3394289063521,20.3394289063521,3.45437427587052,0.0,1.0
2019-07-18,23.42,23.42,23.42,23.42,7,20.3394289063521,20.3394289063521,20.3394289063521,20.3394289063521,8.06020664369789,0.0,1.0
2019-07-19,23.31,23.31,23.31,23.31,276,20.2438978568346,20.2438978568346,20.2438978568346,20.2438978568346,317.802433380089,0.0,1.0
2019-07-22,23.31,23.31,23.31,23.31,87,20.2438978568346,20.2438978568346,20.2438978568346,20.2438978568346,100.176854000245,0.0,1.0
2019-07-23,23.63,23.63,23.46,23.46,274,20.5218063645217,20.5218063645217,20.3741674698129,20.3741674698129,315.499517196176,0.0,1.0
2019-07-24,23.63,23.63,23.63,23.63,58,20.5218063645217,20.5218063645217,20.5218063645217,20.5218063645217,66.784569333497,0.0,1.0
2019-07-25,23.63,23.63,23.63,23.63,122,20.5218063645217,20.5218063645217,20.5218063645217,20.5218063645217,140.477887218735,0.0,1.0
2019-07-26,23.63,23.63,23.63,23.63,6,20.5218063645217,20.5218063645217,20.5218063645217,20.5218063645217,6.90874855174107,0.0,1.0
2019-07-29,23.63,23.63,23.63,23.63,28,20.5218063645217,20.5218063645217,20.5218063645217,20.5218063645217,32.2408265747917,0.0,1.0
2019-07-30,23.32,23.32,23.32,23.32,332,20.2525824976998,20.2525824976998,20.2525824976998,20.2525824976998,382.284086529672,0.0,1.0
2019-07-31,23.32,23.32,23.32,23.32,165,20.2525824976998,20.2525824976998,20.2525824976998,20.2525824976998,189.990585172879,0.0,1.0
2019-08-01,23.58,23.58,23.39,23.46,328,20.4783831601956,20.4783831601956,20.3133749837564,20.3741674698129,377.678254161845,0.0,1.0
2019-08-02,23.02,23.02,23.02,23.02,318,19.9920432717431,19.9920432717431,19.9920432717431,19.9920432717431,366.163673242277,0.0,1.0
2019-08-05,21.97,22.13,21.97,22.13,659,19.0801559808947,19.2191102347383,19.0801559808947,19.2191102347383,758.810882599561,0.0,1.0
2019-08-06,22.14,22.2,22.04,22.04,584,19.2277948756035,19.2799027207949,19.1409484669513,19.1409484669513,672.451525702797,0.0,1.0
2019-08-07,22.27,22.28,21.96,21.96,2148,19.3406952068514,19.3493798477166,19.0714713400295,19.0714713400295,2473.3319815233,0.0,1.0
2019-08-08,22.86,22.86,22.86,22.86,132,19.8530890178996,19.8530890178996,19.8530890178996,19.8530890178996,151.992468138303,0.0,1.0
2019-08-09,22.86,22.86,22.86,22.86,2,19.8530890178996,19.8530890178996,19.8530890178996,19.8530890178996,2.30291618391368,0.0,1.0
2019-08-12,22.86,22.86,22.86,22.86,124,19.8530890178996,19.8530890178996,19.8530890178996,19.8530890178996,142.780803402648,0.0,1.0
2019-08-13,22.86,22.86,22.86,22.86,36,19.8530890178996,19.8530890178996,19.8530890178996,19.8530890178996,41.4524913104463,0.0,1.0
2019-08-14,22.86,22.86,22.86,22.86,23,19.8530890178996,19.8530890178996,19.8530890178996,19.8530890178996,26.4835361150074,0.0,1.0
2019-08-15,21.58,21.58,21.54,21.54,972,18.741454987151,18.741454987151,18.7067164236901,18.7067164236901,1119.21726538205,0.0,1.0
2019-08-16,21.58,21.58,21.58,21.58,0,18.741454987151,18.741454987151,18.741454987151,18.741454987151,0,0.0,1.0
2019-08-19,22.28,22.3,22.28,22.28,1345,19.3493798477166,19.3667491294471,19.3493798477166,19.3493798477166,1548.71113368196,0.0,1.0
2019-08-20,22.28,22.28,22.28,22.28,3,19.3493798477166,19.3493798477166,19.3493798477166,19.3493798477166,3.45437427587054,0.0,1.0
2019-08-21,22.28,22.28,22.28,22.28,5,19.3493798477166,19.3493798477166,19.3493798477166,19.3493798477166,5.75729045978423,0.0,1.0
2019-08-22,22.28,22.28,22.28,22.28,55,19.3493798477166,19.3493798477166,19.3493798477166,19.3493798477166,63.3301950576265,0.0,1.0
2019-08-23,22.28,22.28,22.28,22.28,35,19.3493798477166,19.3493798477166,19.3493798477166,19.3493798477166,40.3010332184896,0.0,1.0
2019-08-26,22.28,22.28,22.28,22.28,169,19.3493798477166,19.3493798477166,19.3493798477166,19.3493798477166,194.596417540707,0.0,1.0
2019-08-27,21.81,21.81,21.81,21.81,229,18.9412017270512,18.9412017270512,18.9412017270512,18.9412017270512,263.683903058117,0.0,1.0
2019-08-28,21.93,21.93,21.91,21.91,2003,19.0454174174338,19.0454174174338,19.0280481357034,19.0280481357034,2306.37055818956,0.0,1.0
2019-08-29,22.17,22.17,22.17,22.17,137,19.2538487981992,19.2538487981992,19.2538487981992,19.2538487981992,157.749758598087,0.0,1.0
2019-08-30,22.17,22.17,22.17,22.17,2,19.2538487981992,19.2538487981992,19.2538487981992,19.2538487981992,2.30291618391369,0.0,1.0
2019-09-03,22.06,22.06,22.06,22.06,235,19.1583177486817,19.1583177486817,19.1583177486817,19.1583177486817,270.592651609859,0.0,1.0
2019-09-04,22.06,22.06,22.06,22.06,2,19.1583177486817,19.1583177486817,19.1583177486817,19.1583177486817,2.30291618391369,0.0,1.0
2019-09-05,22.6,22.66,22.58,22.66,356,19.6272883554038,19.6793962005951,19.6099190736733,19.6793962005951,409.919080736636,0.0,1.0
2019-09-06,22.71,22.73,22.71,22.73,687,19.7228194049212,19.7401886866517,19.7228194049212,19.7401886866517,791.051709174352,0.0,1.0
2019-09-09,22.82,22.82,22.82,22.82,1018,19.8183504544387,19.8183504544387,19.8183504544387,19.8183504544387,1172.18433761207,0.0,1.0
2019-09-10,22.82,22.82,22.82,22.82,10,19.8183504544387,19.8183504544387,19.8183504544387,19.8183504544387,11.5145809195684,0.0,1.0
2019-09-11,23.43,23.43,23.43,23.43,280,20.3481135472173,20.3481135472173,20.3481135472173,20.3481135472173,322.408265747916,0.0,1.0
2019-09-12,23.46,23.46,23.41,23.41,1802,20.3741674698129,20.3741674698129,20.3307442654868,20.3307442654868,2074.92748170624,0.0,1.0
2019-09-13,23.79,23.79,23.79,23.79,251,20.6607606183653,20.6607606183653,20.6607606183653,20.6607606183653,289.015981081168,0.0,1.0
2019-09-16,23.79,23.79,23.79,23.79,35,20.6607606183653,20.6607606183653,20.6607606183653,20.6607606183653,40.3010332184895,0.0,1.0
2019-09-17,23.79,23.79,23.79,23.79,0,20.6607606183653,20.6607606183653,20.6607606183653,20.6607606183653,0,0.0,1.0
2019-09-18,23.35,23.35,23.35,23.35,163,20.2786364202955,20.2786364202955,20.2786364202955,20.2786364202955,187.687668988965,0.0,1.0
2019-09-19,23.35,23.35,23.35,23.35,2,20.2786364202955,20.2786364202955,20.2786364202955,20.2786364202955,2.30291618391369,0.0,1.0
2019-09-20,23.26,23.36,23.26,23.3,1360,20.2004746525085,20.2873210611607,20.2004746525085,20.2352132159694,1565.98300506131,0.0,1.0
2019-09-23,23.16,23.16,23.16,23.16,103,20.1136282438563,20.1136282438563,20.1136282438563,20.1136282438563,118.600183471555,0.0,1.0
2019-09-24,23.16,23.16,23.16,23.16,0,20.1136282438563,20.1136282438563,20.1136282438563,20.1136282438563,0,0.0,1.0
2019-09-25,22.69,22.69,22.69,22.69,109,19.9053705559082,19.9053705559082,19.9053705559082,19.9053705559082,124.24837774577,0.2302,1.0
2019-09-26,22.69,22.69,22.69,22.69,2,19.9053705559082,19.9053705559082,19.9053705559082,19.9053705559082,2.2797867476288,0.0,1.0
2019-09-27,22.69,22.69,22.69,22.69,39,19.9053705559082,19.9053705559082,19.9053705559082,19.9053705559082,44.4558415787616,0.0,1.0
2019-09-30,22.77,22.77,22.74,22.74,221,19.9755525587497,19.9755525587497,19.9492343076841,19.9492343076841,251.916435612982,0.0,1.0
2019-10-01,22.62,22.62,22.62,22.62,180,19.8439613034219,19.8439613034219,19.8439613034219,19.8439613034219,205.180807286592,0.0,1.0
2019-10-02,22.62,22.62,22.62,22.62,104,19.8439613034219,19.8439613034219,19.8439613034219,19.8439613034219,118.548910876698,0.0,1.0
2019-10-03,22.62,22.62,22.62,22.62,2,19.8439613034219,19.8439613034219,19.8439613034219,19.8439613034219,2.2797867476288,0.0,1.0
2019-10-04,22.18,22.19,22.18,22.19,338,19.4579602877939,19.4667330381491,19.4579602877939,19.4667330381491,385.283960349267,0.0,1.0
2019-10-07,22.18,22.18,22.18,22.18,4,19.4579602877939,19.4579602877939,19.4579602877939,19.4579602877939,4.5595734952576,0.0,1.0
2019-10-08,21.84,21.89,21.84,21.89,377,19.1596867757177,19.2035505274937,19.1596867757177,19.2035505274937,429.739801928029,0.0,1.0
2019-10-09,21.84,21.84,21.84,21.84,66,19.1596867757177,19.1596867757177,19.1596867757177,19.1596867757177,75.2329626717504,0.0,1.0
2019-10-10,21.84,21.84,21.84,21.84,68,19.1596867757177,19.1596867757177,19.1596867757177,19.1596867757177,77.5127494193792,0.0,1.0
2019-10-11,21.84,21.84,21.84,21.84,29,19.1596867757177,19.1596867757177,19.1596867757177,19.1596867757177,33.0569078406176,0.0,1.0
2019-10-14,22.63,22.72,22.63,22.72,1401,19.8527340537771,19.9316888069738,19.8527340537771,19.9316888069738,1596.99061671397,0.0,1.0
2019-10-15,22.83,22.83,22.83,22.83,323,20.0281890608808,20.0281890608808,20.0281890608808,20.0281890608808,368.18555974205,0.0,1.0
2019-10-16,22.96,22.96,22.96,22.96,150,20.1422348154981,20.1422348154981,20.1422348154981,20.1422348154981,170.98400607216,0.0,1.0
2019-10-17,22.96,22.96,22.96,22.96,16,20.1422348154981,20.1422348154981,20.1422348154981,20.1422348154981,18.2382939810304,0.0,1.0
2019-10-18,22.96,22.96,22.96,22.96,3,20.1422348154981,20.1422348154981,20.1422348154981,20.1422348154981,3.4196801214432,0.0,1.0
2019-10-21,22.96,22.96,22.96,22.96,83,20.1422348154981,20.1422348154981,20.1422348154981,20.1422348154981,94.6111500265952,0.0,1.0
2019-10-22,22.96,22.96,22.96,22.96,7,20.1422348154981,20.1422348154981,20.1422348154981,20.1422348154981,7.9792536167008,0.0,1.0
2019-10-23,22.96,22.96,22.96,22.96,82,20.1422348154981,20.1422348154981,20.1422348154981,20.1422348154981,93.4712566527808,0.0,1.0
2019-10-24,23.03,23.04,23.03,23.04,900,20.2036440679844,20.2124168183396,20.2036440679844,20.2124168183396,1025.90403643296,0.0,1.0
2019-10-25,23.03,23.03,23.03,23.03,43,20.2036440679844,20.2036440679844,20.2036440679844,20.2036440679844,49.0154150740191,0.0,1.0
2019-10-28,23.35,23.35,23.26,23.35,1773,20.4843720793502,20.4843720793502,20.4054173261536,20.4843720793502,2021.03095177293,0.0,1.0
2019-10-29,23.28,23.28,23.28,23.28,179,20.422962826864,20.422962826864,20.422962826864,20.422962826864,204.040913912777,0.0,1.0
2019-10-30,23.28,23.28,23.28,23.28,34,20.422962826864,20.422962826864,20.422962826864,20.422962826864,38.7563747096895,0.0,1.0
2019-10-31,23.28,23.28,23.28,23.28,96,20.422962826864,20.422962826864,20.422962826864,20.422962826864,109.429763886182,0.0,1.0
2019-11-01,23.28,23.28,23.28,23.28,28,20.422962826864,20.422962826864,20.422962826864,20.422962826864,31.9170144668031,0.0,1.0
2019-11-04,23.91,23.91,23.91,23.91,170,20.9756460992404,20.9756460992404,20.9756460992404,20.9756460992404,193.781873548448,0.0,1.0
2019-11-05,24.01,24.07,24.0,24.07,1375,21.0633736027923,21.1160101049234,21.0546008524371,21.1160101049234,1567.35338899479,0.0,1.0
2019-11-06,23.87,23.89,23.87,23.89,576,20.9405550978197,20.9581005985301,20.9405550978197,20.9581005985301,656.578583317094,0.0,1.0
2019-11-07,24.02,24.02,24.02,24.02,110,21.0721463531474,21.0721463531474,21.0721463531474,21.0721463531474,125.388271119584,0.0,1.0
2019-11-08,24.02,24.02,24.02,24.02,3,21.0721463531474,21.0721463531474,21.0721463531474,21.0721463531474,3.4196801214432,0.0,1.0
2019-11-11,24.02,24.02,24.02,24.02,20,21.0721463531474,21.0721463531474,21.0721463531474,21.0721463531474,22.797867476288,0.0,1.0
2019-11-12,24.02,24.02,24.02,24.02,22,21.0721463531474,21.0721463531474,21.0721463531474,21.0721463531474,25.0776542239168,0.0,1.0
2019-11-13,24.02,24.02,24.02,24.02,105,21.0721463531474,21.0721463531474,21.0721463531474,21.0721463531474,119.688804250512,0.0,1.0
2019-11-14,23.56,23.56,23.47,23.47,577,20.6685998368091,20.6685998368091,20.5896450836124,20.5896450836124,657.718476690906,0.0,1.0
2019-11-15,23.56,23.56,23.56,23.56,123,20.6685998368091,20.6685998368091,20.6685998368091,20.6685998368091,140.206884979171,0.0,1.0
2019-11-18,23.56,23.56,23.56,23.56,2,20.6685998368091,20.6685998368091,20.6685998368091,20.6685998368091,2.27978674762879,0.0,1.0
2019-11-19,23.56,23.56,23.56,23.56,170,20.6685998368091,20.6685998368091,20.6685998368091,20.6685998368091,193.781873548447,0.0,1.0
2019-11-20,23.07,23.21,23.04,23.21,756,20.2387350694051,20.3615535743777,20.2124168183396,20.3615535743777,861.759390603687,0.0,1.0
2019-11-21,23.15,23.15,23.14,23.14,4218,20.3089170722466,20.3089170722466,20.3001443218914,20.3001443218914,4808.07025074913,0.0,1.0
2019-11-22,23.1456,23.1456,23.1391,23.1391,390,20.3050570620903,20.3050570620903,20.2993547743594,20.2993547743594,444.558415787616,0.0,1.0
2019-11-25,23.32,23.32,23.32,23.32,402,20.4580538282847,20.4580538282847,20.4580538282847,20.4580538282847,458.237136273388,0.0,1.0
2019-11-26,23.32,23.32,23.32,23.32,83,20.4580538282847,20.4580538282847,20.4580538282847,20.4580538282847,94.611150026595,0.0,1.0
2019-11-27,23.17,23.17,23.13,23.13,105,20.326462572957,20.326462572957,20.2913715715362,20.2913715715362,119.688804250512,0.0,1.0
2019-11-29,22.95,22.98,22.95,22.98,323,20.133462065143,20.1597803162085,20.133462065143,20.1597803162085,368.18555974205,0.0,1.0
2019-12-02,22.93,22.93,22.92,22.92,445,20.1159165644326,20.1159165644326,20.1071438140774,20.1071438140774,507.252551347407,0.0,1.0
2019-12-03,22.93,22.93,22.93,22.93,138,20.1159165644326,20.1159165644326,20.1159165644326,20.1159165644326,157.305285586387,0.0,1.0
2019-12-04,22.93,22.93,22.93,22.93,68,20.1159165644326,20.1159165644326,20.1159165644326,20.1159165644326,77.512749419379,0.0,1.0
2019-12-05,22.93,22.93,22.93,22.93,76,20.1159165644326,20.1159165644326,20.1159165644326,20.1159165644326,86.6318964098942,0.0,1.0
2019-12-06,22.93,22.93,22.93,22.93,68,20.1159165644326,20.1159165644326,20.1159165644326,20.1159165644326,77.512749419379,0.0,1.0
2019-12-09,22.93,22.93,22.93,22.93,31,20.1159165644326,20.1159165644326,20.1159165644326,20.1159165644326,35.3366945882463,0.0,1.0
2019-12-10,22.94,22.95,22.94,22.95,200,20.1246893147878,20.133462065143,20.1246893147878,20.133462065143,227.978674762879,0.0,1.0
2019-12-11,23.08,23.08,23.0,23.0,980,20.2475078197603,20.2475078197603,20.1773258169189,20.1773258169189,1117.09550633811,0.0,1.0
2019-12-12,23.44,23.44,23.44,23.44,311,20.5633268325469,20.5633268325469,20.5633268325469,20.5633268325469,354.506839256277,0.0,1.0
2019-12-13,23.68,23.68,23.58,23.58,308,20.8130870351589,20.8130870351589,20.7251939311253,20.7251939311253,350.425671486379,0.0447,1.0
2019-12-16,23.68,23.68,23.68,23.68,89,20.8130870351589,20.8130870351589,20.8130870351589,20.8130870351589,101.259366111324,0.0,1.0
2019-12-17,23.47,23.5,23.47,23.5,340,20.6285115166883,20.6548794478984,20.6285115166883,20.6548794478984,386.83353345899,0.0,1.0
2019-12-18,23.46,23.48,23.46,23.48,400,20.619722206285,20.6373008270917,20.619722206285,20.6373008270917,455.098274657634,0.0,1.0
2019-12-19,23.47,23.49,23.47,23.49,510,20.6285115166883,20.6460901374951,20.6285115166883,20.6460901374951,580.250300188485,0.0,1.0
2019-12-20,23.63,23.63,23.6,23.6,1266,20.7691404831421,20.7691404831421,20.742772551932,20.742772551932,1440.38603929141,0.0,1.0
2019-12-23,23.63,23.63,23.63,23.63,27,20.7691404831421,20.7691404831421,20.7691404831421,20.7691404831421,30.7191335393903,0.0,1.0
2019-12-24,23.63,23.63,23.63,23.63,68,20.7691404831421,20.7691404831421,20.7691404831421,20.7691404831421,77.3667066917979,0.0,1.0
2019-12-26,23.63,23.63,23.63,23.63,10,20.7691404831421,20.7691404831421,20.7691404831421,20.7691404831421,11.3774568664409,0.0,1.0
2019-12-27,23.63,23.63,23.63,23.63,224,20.7691404831421,20.7691404831421,20.7691404831421,20.7691404831421,254.855033808275,0.0,1.0
2019-12-30,23.63,23.63,23.63,23.63,119,20.7691404831421,20.7691404831421,20.7691404831421,20.7691404831421,135.391736710646,0.0,1.0
2019-12-31,23.68,23.68,23.68,23.68,253,20.8130870351589,20.8130870351589,20.8130870351589,20.8130870351589,287.849658720954,0.0,1.0
2020-01-02,23.84,24.0,23.84,24.0,541,20.9537160016127,21.0943449680665,20.9537160016127,21.0943449680665,615.52041647445,0.0,1.0
2020-01-03,23.84,23.84,23.84,23.84,4,20.9537160016127,20.9537160016127,20.9537160016127,20.9537160016127,4.55098274657634,0.0,1.0
2020-01-06,23.47,23.47,23.42,23.42,269,20.6285115166883,20.6285115166883,20.5845649646715,20.5845649646715,306.05358970726,0.0,1.0
2020-01-07,23.4446,23.45,23.4446,23.45,229,20.6061866682638,20.6109328958816,20.6061866682638,20.6109328958816,260.543762241496,0.0,1.0
2020-01-08,23.44,23.44,23.44,23.44,0,20.6021435854782,20.6021435854782,20.6021435854782,20.6021435854782,0,0.0,1.0
2020-01-09,23.44,23.44,23.44,23.44,1,20.6021435854782,20.6021435854782,20.6021435854782,20.6021435854782,1.13774568664409,0.0,1.0
2020-01-10,23.42,23.6,23.38,23.54,1723,20.5845649646715,20.742772551932,20.5494077230581,20.6900366895119,1960.33581808776,0.0,1.0
2020-01-13,23.53,23.53,23.53,23.53,295,20.6812473791085,20.6812473791085,20.6812473791085,20.6812473791085,335.634977560005,0.0,1.0
2020-01-14,23.46,23.46,23.46,23.46,100,20.619722206285,20.619722206285,20.619722206285,20.619722206285,113.774568664408,0.0,1.0
2020-01-15,23.52,23.52,23.52,23.52,102,20.6724580687051,20.6724580687051,20.6724580687051,20.6724580687051,116.050060037697,0.0,1.0
2020-01-16,23.59,23.59,23.59,23.59,371,20.7339832415287,20.7339832415287,20.7339832415287,20.7339832415287,422.103649744955,0.0,1.0
2020-01-17,23.55,23.57,23.55,23.57,316,20.6988259999152,20.7164046207219,20.6988259999152,20.7164046207219,359.527636979531,0.0,1.0
2020-01-21,23.42,23.42,23.42,23.42,245,20.5845649646715,20.5845649646715,20.5845649646715,20.5845649646715,278.747693227801,0.0,1.0
2020-01-22,23.1,23.19,23.09,23.19,3326,20.303307031764,20.3824108253942,20.2945177213606,20.3824108253942,3784.14215377822,0.0,1.0
2020-01-23,23.05,23.09,22.84,23.09,735,20.2593604797472,20.2945177213606,20.0747849612766,20.2945177213606,836.243079683402,0.0,1.0
2020-01-24,22.83,22.94,22.83,22.94,176,20.0659956508732,20.1626780653102,20.0659956508732,20.1626780653102,200.243240849359,0.0,1.0
2020-01-27,22.83,22.83,22.83,22.83,160,20.0659956508732,20.0659956508732,20.0659956508732,20.0659956508732,182.039309863054,0.0,1.0
2020-01-28,22.38,22.39,22.38,22.39,417,19.670476682722,19.6792659931253,19.670476682722,19.6792659931253,474.439951330583,0.0,1.0
2020-01-29,22.38,22.38,22.38,22.38,124,19.670476682722,19.670476682722,19.670476682722,19.670476682722,141.080465143866,0.0,1.0
2020-01-30,22.3884,22.3884,22.3884,22.3884,26,19.6778597034608,19.6778597034608,19.6778597034608,19.6778597034608,29.5813878527462,0.0,1.0
2020-01-31,21.83,21.97,21.83,21.97,800,19.1870646105371,19.3101149561842,19.1870646105371,19.3101149561842,910.19654931527,0.0,1.0
2020-02-03,21.82,21.82,21.82,21.82,457,19.1782753001338,19.1782753001338,19.1782753001338,19.1782753001338,519.949778796346,0.0,1.0
2020-02-04,22.44,22.44,22.39,22.39,939,19.7232125451421,19.7232125451421,19.6792659931253,19.6792659931253,1068.3431997588,0.0,1.0
2020-02-05,22.88,22.88,22.77,22.77,413,20.10994220289,20.10994220289,20.0132597884531,20.0132597884531,469.888968584008,0.0,1.0
2020-02-06,22.9,22.92,22.9,22.92,403,20.1275208236967,20.1450994445035,20.1275208236967,20.1450994445035,458.511511717568,0.0,1.0
2020-02-07,22.67,22.67,22.67,22.67,349,19.9253666844194,19.9253666844194,19.9253666844194,19.9253666844194,397.073244638787,0.0,1.0
2020-02-10,22.67,22.67,22.67,22.67,27,19.9253666844194,19.9253666844194,19.9253666844194,19.9253666844194,30.7191335393904,0.0,1.0
2020-02-11,22.7,22.81,22.7,22.81,650,19.9517346156295,20.0484170300665,19.9517346156295,20.0484170300665,739.534696318657,0.0,1.0
2020-02-12,22.91,22.92,22.89,22.89,200,20.1363101341001,20.1450994445035,20.1187315132934,20.1187315132934,227.549137328817,0.0,1.0
2020-02-13,22.64,22.64,22.64,22.64,104,19.8989987532094,19.8989987532094,19.8989987532094,19.8989987532094,118.325551410985,0.0,1.0
2020-02-14,22.64,22.64,22.64,22.64,21,19.8989987532094,19.8989987532094,19.8989987532094,19.8989987532094,23.8926594195258,0.0,1.0
2020-02-18,22.64,22.64,22.64,22.64,152,19.8989987532094,19.8989987532094,19.8989987532094,19.8989987532094,172.937344369901,0.0,1.0
2020-02-19,22.29,22.29,22.29,22.29,167,19.5913728890917,19.5913728890917,19.5913728890917,19.5913728890917,190.003529669563,0.0,1.0
2020-02-20,22.26,22.27,22.21,22.22,536,19.5650049578816,19.573794268285,19.5210584058648,19.5298477162682,609.831688041232,0.0,1.0
2020-02-21,22.26,22.26,22.26,22.26,178,19.5650049578816,19.5650049578816,19.5650049578816,19.5650049578816,202.518732222648,0.0,1.0
2020-02-24,21.58,21.61,21.53,21.53,744,18.9673318504531,18.9936997816632,18.9233852984363,18.9233852984363,846.4827908632,0.0,1.0
2020-02-25,21.67,21.67,21.67,21.67,107,19.0464356440833,19.0464356440833,19.0464356440833,19.0464356440833,121.738788470918,0.0,1.0
2020-02-26,21.22,21.22,21.12,21.12,841,18.6509166759321,18.6509166759321,18.5630235718985,18.5630235718985,956.844122467676,0.0,1.0
2020-02-27,20.51,20.51,20.51,20.51,1045,18.0268756372935,18.0268756372935,18.0268756372935,18.0268756372935,1188.94424254307,0.0,1.0
2020-02-28,19.92,19.95,19.54,19.57,27314,17.5083063234952,17.5346742547052,17.1743125281674,17.2006804593775,31076.3856849965,0.0,1.0
2020-03-02,20.46,20.46,20.39,20.39,215,17.9829290852767,17.9829290852767,17.9214039124531,17.9214039124531,244.615322628478,0.0,1.0
2020-03-03,20.12,20.38,20.12,20.26,1069,17.6840925315624,17.9126146020498,17.6840925315624,17.8071428772094,1216.25013902253,0.0,1.0
2020-03-04,20.74,20.74,20.42,20.42,602,18.2290297765708,18.2290297765708,17.9477718436632,17.9477718436632,684.922903359739,0.0,1.0
2020-03-05,20.1,20.34,20.1,20.34,600,17.6665139107557,17.8774573604363,17.6665139107557,17.8774573604363,682.64741198645,0.0,1.0
2020-03-06,19.89,19.89,19.89,19.89,161,17.4819383922851,17.4819383922851,17.4819383922851,17.4819383922851,183.177055549698,0.0,1.0
2020-03-09,18.18,18.18,18.18,18.18,699,15.9789663133103,15.9789663133103,15.9789663133103,15.9789663133103,795.284234964219,0.0,1.0
2020-03-10,18.42,18.42,18.38,18.4,718,16.189909762991,16.189909762991,16.1547525213776,16.1723311421843,816.901403010454,0.0,1.0
2020-03-11,18.42,18.42,18.42,18.42,8,16.189909762991,16.189909762991,16.189909762991,16.189909762991,9.1019654931527,0.0,1.0
2020-03-12,15.52,16.08,15.38,16.0,1465,13.6410097460163,14.1332111286045,13.5179594003693,14.0628966453776,1666.79743093359,0.0,1.0
2020-03-13,16.59,16.59,15.86,16.06,1144,14.5814659591759,14.5814659591759,13.9398462997306,14.1156325077978,1301.58106552084,0.0,1.0
2020-03-16,15.02,15.46,15.02,15.37,1955,13.2015442258483,13.5882738835961,13.2015442258483,13.5091700899659,2224.29281738918,0.0,1.0
2020-03-17,15.5,15.5,14.98,14.98,313,13.6234311252096,13.6234311252096,13.1663869842348,13.1663869842348,356.114399919599,0.0,1.0
2020-03-18,14.13,14.13,13.91,13.91,302,12.4192955999491,12.4192955999491,12.2259307710752,12.2259307710752,343.599197366515,0.0,1.0
2020-03-19,14.13,14.13,14.13,14.13,92,12.4192955999491,12.4192955999491,12.4192955999491,12.4192955999491,104.672603171256,0.0,1.0
2020-03-20,14.74,14.74,14.74,14.74,1664,12.9554435345542,12.9554435345542,12.9554435345542,12.9554435345542,1893.20882257575,0.0,1.0
2020-03-23,14.14,14.21,14.14,14.21,711,12.4280849103525,12.489610083176,12.4280849103525,12.489610083176,808.937183203945,0.0,1.0
2020-03-24,15.11,15.11,14.87,14.87,414,13.2806480194785,13.2806480194785,13.0697045697978,13.0697045697978,471.026714270652,0.0,1.0
2020-03-25,15.49,15.8,15.0,15.1,1039,13.6146418148062,13.8871104373104,13.1839656050415,13.2718587090752,1182.11776842321,0.0,1.0
2020-03-26,16.32,16.32,15.99,16.0,520,14.3563717197459,14.3563717197459,14.0660774386481,14.074874235045,591.124287226954,0.0139,1.0
2020-03-27,15.93,15.93,15.77,15.77,1655,14.0132966602666,14.0132966602666,13.8725479179162,13.8725479179162,1881.36672184734,0.0,1.0
2020-03-30,15.93,15.93,15.93,15.93,642,14.0132966602666,14.0132966602666,14.0132966602666,14.0132966602666,729.811139230205,0.0,1.0
2020-03-31,16.18,16.18,16.18,16.18,265,14.2332165701892,14.2332165701892,14.2332165701892,14.2332165701892,301.246030990661,0.0,1.0
2020-04-01,15.67,15.67,15.67,15.67,374,13.7845799539472,13.7845799539472,13.7845799539472,13.7845799539472,425.154775813232,0.0,1.0
2020-04-02,15.6,15.6,15.6,15.6,406,13.7230023791688,13.7230023791688,13.7230023791688,13.7230023791688,461.531655027201,0.0,1.0
2020-04-03,15.6,15.6,15.6,15.6,55,13.7230023791688,13.7230023791688,13.7230023791688,13.7230023791688,62.5227611490051,0.0,1.0
2020-04-06,16.56,16.56,16.34,16.34,2191,14.5674948332715,14.5674948332715,14.3739653125397,14.3739653125397,2490.67944868128,0.0,1.0
2020-04-07,16.94,16.94,16.91,16.91,337,14.9017730963539,14.9017730963539,14.8753827071631,14.8753827071631,383.094009222084,0.0,1.0
2020-04-08,16.94,16.94,16.94,16.94,46,14.9017730963539,14.9017730963539,14.9017730963539,14.9017730963539,52.2917638700767,0.0,1.0
2020-04-09,17.49,17.5,17.39,17.39,468,15.3855968981835,15.3943936945804,15.2976289342145,15.2976289342145,532.011858504261,0.0,1.0
2020-04-13,17.09,17.09,17.0,17.0,187,15.0337250423074,15.0337250423074,14.9545538747353,14.9545538747353,212.577387906617,0.0,1.0
2020-04-14,17.09,17.09,17.09,17.09,43,15.0337250423074,15.0337250423074,15.0337250423074,15.0337250423074,48.8814314437675,0.0,1.0
2020-04-15,16.66,16.66,16.66,16.66,1002,14.6554627972406,14.6554627972406,14.6554627972406,14.6554627972406,1139.05103038732,0.0,1.0
2020-04-16,16.9,16.9,16.9,16.9,122,14.8665859107662,14.8665859107662,14.8665859107662,14.8665859107662,138.686852003248,0.0,1.0
2020-04-17,16.9,16.9,16.9,16.9,26,14.8665859107662,14.8665859107662,14.8665859107662,14.8665859107662,29.5562143613479,0.0,1.0
2020-04-20,16.89,16.89,16.89,16.89,1338,14.8577891143693,14.8577891143693,14.8577891143693,14.8577891143693,1521.00826213398,0.0,1.0
2020-04-21,16.89,16.89,16.89,16.89,128,14.8577891143693,14.8577891143693,14.8577891143693,14.8577891143693,145.507516855866,0.0,1.0
2020-04-22,16.66,16.66,16.66,16.66,101,14.6554627972406,14.6554627972406,14.6554627972406,14.6554627972406,114.814525019082,0.0,1.0
2020-04-23,16.88,17.07,16.88,17.07,209,14.8489923179724,15.0161314495136,14.8489923179724,15.0161314495136,237.586492366219,0.0,1.0
2020-04-24,17.02,17.02,16.93,16.97,463,14.9721474675291,14.9721474675291,14.892976299957,14.9281634855446,526.327971127077,0.0,1.0
2020-04-27,17.02,17.02,17.02,17.02,46,14.9721474675291,14.9721474675291,14.9721474675291,14.9721474675291,52.2917638700768,0.0,1.0
2020-04-28,17.02,17.02,17.02,17.02,2,14.9721474675291,14.9721474675291,14.9721474675291,14.9721474675291,2.2735549508729,0.0,1.0
2020-04-29,18.08,18.08,17.94,17.94,200,15.9046078856008,15.9046078856008,15.7814527360442,15.7814527360442,227.355495087291,0.0,1.0
2020-04-30,18.08,18.08,18.08,18.08,94,15.9046078856008,15.9046078856008,15.9046078856008,15.9046078856008,106.857082691027,0.0,1.0
2020-05-01,18.08,18.08,18.08,18.08,41,15.9046078856008,15.9046078856008,15.9046078856008,15.9046078856008,46.6078764928946,0.0,1.0
2020-05-04,18.08,18.08,18.08,18.08,3,15.9046078856008,15.9046078856008,15.9046078856008,15.9046078856008,3.41033242630936,0.0,1.0
2020-05-05,18.08,18.08,18.08,18.08,141,15.9046078856008,15.9046078856008,15.9046078856008,15.9046078856008,160.28562403654,0.0,1.0
2020-05-06,18.0782,18.0782,18.0782,18.0782,55,15.9030244622494,15.9030244622494,15.9030244622494,15.9030244622494,62.5227611490048,0.0,1.0
2020-05-07,17.44,17.44,17.43,17.43,647,15.341612916199,15.341612916199,15.3328161198021,15.3328161198021,735.495026607386,0.0,1.0
2020-05-08,17.44,17.44,17.44,17.44,28,15.341612916199,15.341612916199,15.341612916199,15.341612916199,31.8297693122207,0.0,1.0
2020-05-11,17.44,17.44,17.44,17.44,58,15.341612916199,15.341612916199,15.341612916199,15.341612916199,65.9330935753144,0.0,1.0
2020-05-12,17.2,17.55,17.2,17.53,356,15.1304898026733,15.4383776765649,15.1304898026733,15.4207840837711,404.692781255378,0.0,1.0
2020-05-13,16.94,17.0,16.91,17.0,1029,14.9017730963539,14.9545538747353,14.8753827071631,14.9545538747353,1169.74402222411,0.0,1.0
2020-05-14,16.94,16.94,16.94,16.94,10,14.9017730963539,14.9017730963539,14.9017730963539,14.9017730963539,11.3677747543645,0.0,1.0
2020-05-15,16.81,16.82,16.78,16.79,1317,14.7874147431941,14.796211539591,14.7610243540034,14.7698211504003,1497.13593514981,0.0,1.0
2020-05-18,16.81,16.81,16.81,16.81,104,14.7874147431941,14.7874147431941,14.7874147431941,14.7874147431941,118.224857445391,0.0,1.0
2020-05-19,17.6,17.6,17.6,17.6,513,15.4823616585495,15.4823616585495,15.4823616585495,15.4823616585495,583.166844898899,0.0,1.0
2020-05-20,17.9,17.94,17.88,17.94,751,15.7462655504566,15.7814527360442,15.7286719576627,15.7814527360442,853.719884052774,0.0,1.0
2020-05-21,17.9,17.9,17.9,17.9,29,15.7462655504566,15.7462655504566,15.7462655504566,15.7462655504566,32.9665467876571,0.0,1.0
2020-05-22,17.9,17.9,17.9,17.9,1,15.7462655504566,15.7462655504566,15.7462655504566,15.7462655504566,1.13677747543645,0.0,1.0
2020-05-26,18.37,18.52,18.37,18.52,1125,16.159714981111,16.2916669270645,16.159714981111,16.2916669270645,1278.87465986601,0.0,1.0
2020-05-27,18.37,18.37,18.37,18.37,51,16.159714981111,16.159714981111,16.159714981111,16.159714981111,57.9756512472591,0.0,1.0
2020-05-28,18.85,18.85,18.85,18.85,1169,16.5819612081624,16.5819612081624,16.5819612081624,16.5819612081624,1328.89286878521,0.0,1.0
2020-05-29,18.89,18.89,18.75,18.77,689,16.61714839375,16.61714839375,16.4939932441933,16.5115868369871,783.239680575715,0.0,1.0
2020-06-01,18.89,18.89,18.89,18.89,31,16.61714839375,16.61714839375,16.61714839375,16.61714839375,35.24010173853,0.0,1.0
2020-06-02,19.54,19.54,19.5,19.5,369,17.1889401595487,17.1889401595487,17.1537529739611,17.1537529739611,419.47088843605,0.0,1.0
2020-06-03,19.54,19.54,19.54,19.54,81,17.1889401595487,17.1889401595487,17.1889401595487,17.1889401595487,92.0789755103525,0.0,1.0
2020-06-04,19.54,19.54,19.54,19.54,3,17.1889401595487,17.1889401595487,17.1889401595487,17.1889401595487,3.41033242630935,0.0,1.0
2020-06-05,20.68,20.81,20.68,20.81,410,18.1917749487956,18.3061333019554,18.1917749487956,18.3061333019554,466.078764928946,0.0,1.0
2020-06-08,21.06,21.1,20.83,20.83,2074,18.5260532118779,18.5612403974655,18.3237268947492,18.3237268947492,2357.67648405521,0.0,1.0
2020-06-09,21.06,21.06,21.06,21.06,149,18.5260532118779,18.5260532118779,18.5260532118779,18.5260532118779,169.379843840032,0.0,1.0
2020-06-10,20.52,20.58,20.52,20.58,352,18.0510262064452,18.1038069848266,18.0510262064452,18.1038069848266,400.145671353631,0.0,1.0
2020-06-11,19.11,19.3401,19.11,19.34,1753,16.8106779144818,17.0130921995746,16.8106779144818,17.0130042316106,1992.77091444011,0.0,1.0
2020-06-12,19.56,19.75,19.56,19.75,380,17.2065337523425,17.3736728838836,17.2065337523425,17.3736728838836,431.975440665851,0.0,1.0
2020-06-15,19.56,19.56,19.56,19.56,0,17.2065337523425,17.2065337523425,17.2065337523425,17.2065337523425,0,0.0,1.0
2020-06-16,19.56,19.56,19.56,19.56,27,17.2065337523425,17.2065337523425,17.2065337523425,17.2065337523425,30.6929918367842,0.0,1.0
2020-06-17,19.56,19.56,19.56,19.56,50,17.2065337523425,17.2065337523425,17.2065337523425,17.2065337523425,56.8388737718226,0.0,1.0
2020-06-18,19.8,19.8,19.65,19.76,1294,17.4176568658681,17.4176568658681,17.2857049199146,17.3824696802805,1470.99005321477,0.0,1.0
2020-06-19,19.71,19.96,19.7,19.96,207,17.338485698296,17.5584056082186,17.3296889018991,17.5584056082186,235.312937415346,0.0,1.0
2020-06-22,19.89,19.89,19.73,19.73,106,17.4968280334403,17.4968280334403,17.3560792910898,17.3560792910898,120.498412396264,0.0,1.0
2020-06-23,20.07,20.2,20.07,20.2,275,17.6551703685845,17.7695287217443,17.6551703685845,17.7695287217443,312.613805745025,0.0,1.0
2020-06-24,19.58,19.79,19.48,19.79,302,17.2241273451363,17.4088600694712,17.1361593811672,17.4088600694712,343.306797581808,0.0,1.0
2020-06-25,19.42,19.42,19.22,19.27,501,17.2324843017133,17.2324843017133,17.0550127847029,17.0993806639555,564.597641852062,0.1695,1.0
2020-06-26,18.98,19.05,18.98,19.03,431,16.8420469642904,16.904161995244,16.8420469642904,16.886414843543,485.711743788898,0.0,1.0
2020-06-29,19.2605,19.29,19.1,19.1,326,17.0909507668975,17.1171278156565,16.9485298744966,16.9485298744966,367.382896694155,0.0,1.0
2020-06-30,19.33,19.33,19.18,19.18,206,17.1526221190586,17.1526221190586,17.0195184813008,17.0195184813008,232.149928585878,0.0,1.0
2020-07-01,19.24,19.24,19.21,19.21,234,17.0727599364039,17.0727599364039,17.0461392088524,17.0461392088524,263.704287811143,0.0,1.0
2020-07-02,19.55,19.66,19.55,19.66,506,17.3478407877701,17.4454501221259,17.3478407877701,17.4454501221259,570.232348856573,0.0,1.0
2020-07-06,19.91,19.98,19.91,19.98,223,17.6672895183889,17.7294045493426,17.6672895183889,17.7294045493426,251.307932401217,0.0,1.0
2020-07-07,19.59,19.59,19.59,19.59,223,17.3833350911722,17.3833350911722,17.3833350911722,17.3833350911722,251.307932401217,0.0,1.0
2020-07-08,19.47,19.47,19.47,19.47,512,17.2768521809659,17.2768521809659,17.2768521809659,17.2768521809659,576.993997261987,0.0,1.0
2020-07-09,19.47,19.47,19.47,19.47,183,17.2768521809659,17.2768521809659,17.2768521809659,17.2768521809659,206.230276365124,0.0,1.0
2020-07-10,19.36,19.36,19.36,19.36,204,17.1792428466102,17.1792428466102,17.1792428466102,17.1792428466102,229.896045784073,0.0,1.0
2020-07-13,19.82,19.82,19.82,19.82,495,17.5874273357342,17.5874273357342,17.5874273357342,17.5874273357342,557.835993446647,0.0,1.0
2020-07-14,19.87,19.87,19.85,19.85,364,17.6317952149868,17.6317952149868,17.6140480632858,17.6140480632858,410.206669928444,0.0,1.0
2020-07-15,20.23,20.23,20.23,20.23,194,17.9512439456056,17.9512439456056,17.9512439456056,17.9512439456056,218.626631775049,0.0,1.0
2020-07-16,20.36,20.36,20.36,20.36,314,18.0666004316624,18.0666004316624,18.0666004316624,18.0666004316624,353.859599883327,0.0,1.0
2020-07-17,20.36,20.36,20.36,20.36,102,18.0666004316624,18.0666004316624,18.0666004316624,18.0666004316624,114.948022892036,0.0,1.0
2020-07-20,20.27,20.27,20.27,20.27,1275,17.9867382490077,17.9867382490077,17.9867382490077,17.9867382490077,1436.85028615045,0.0,1.0
2020-07-21,20.44,20.44,20.44,20.44,308,18.1375890384666,18.1375890384666,18.1375890384666,18.1375890384666,347.097951477913,0.0,1.0
2020-07-22,20.556,20.556,20.52,20.52,105,18.2405225183326,18.2405225183326,18.2085776452707,18.2085776452707,118.328847094743,0.0,1.0
2020-07-23,20.66,20.66,20.63,20.63,363,18.332807707178,18.332807707178,18.3061869796265,18.3061869796265,409.079728527542,0.0,1.0
2020-07-24,20.4841,20.55,20.46,20.55,307,18.1767215079674,18.2351983728223,18.1553361901676,18.2351983728223,345.97101007701,0.0,1.0
2020-07-27,20.6541,20.6541,20.5801,20.5801,248,18.3275722974262,18.3275722974262,18.2619078361324,18.2619078361324,279.481467423775,0.0,1.0
2020-07-28,20.6,20.6,20.6,20.6,323,18.2795662520749,18.2795662520749,18.2795662520749,18.2795662520749,364.002072491448,0.0,1.0
2020-07-29,20.6,20.6,20.6,20.6,219,18.2795662520749,18.2795662520749,18.2795662520749,18.2795662520749,246.800166797607,0.0,1.0
2020-07-30,20.44,20.44,20.44,20.44,218,18.1375890384666,18.1375890384666,18.1375890384666,18.1375890384666,245.673225396704,0.0,1.0
2020-07-31,20.39,20.39,20.39,20.39,110,18.0932211592139,18.0932211592139,18.0932211592139,18.0932211592139,123.963554099255,0.0,1.0
2020-08-03,20.38,20.38,20.17,20.17,489,18.0843475833634,18.0843475833634,17.8980024905025,17.8980024905025,551.074345041234,0.0,1.0
2020-08-04,20.38,20.38,20.38,20.38,11,18.0843475833634,18.0843475833634,18.0843475833634,18.0843475833634,12.3963554099255,0.0,1.0
2020-08-05,20.9222,20.961,20.91,20.91,741,18.5654728659787,18.5999023402787,18.5546471034411,18.5546471034411,835.063578068617,0.0,1.0
2020-08-06,20.9222,20.9222,20.9222,20.9222,4,18.5654728659787,18.5654728659787,18.5654728659787,18.5654728659787,4.50776560360927,0.0,1.0
2020-08-07,20.82,20.82,20.685,20.7,37419,18.4747849207864,18.4747849207864,18.3549916468043,18.3683020105801,42169.0202803637,0.0,1.0
2020-08-10,20.82,20.82,20.82,20.82,8,18.4747849207864,18.4747849207864,18.4747849207864,18.4747849207864,9.01553120721852,0.0,1.0
2020-08-11,21.4288,21.5635,21.33,21.33,1826,19.0150082185662,19.1345352852727,18.927337289163,18.927337289163,2057.79499804762,0.0,1.0
2020-08-12,21.4288,21.4288,21.4288,21.4288,32,19.0150082185662,19.0150082185662,19.0150082185662,19.0150082185662,36.062124828874,0.0,1.0
2020-08-13,21.6213,21.625,21.6213,21.625,169,19.1858245536887,19.1891077767534,19.1858245536887,19.1891077767534,190.453096752491,0.0,1.0
2020-08-14,21.6213,21.6213,21.6213,21.6213,1,19.1858245536887,19.1858245536887,19.1858245536887,19.1858245536887,1.12694140090232,0.0,1.0
2020-08-17,21.74,21.74,21.73,21.74,321,19.2911538990344,19.2911538990344,19.2822803231839,19.2911538990344,361.748189689643,0.0,1.0
2020-08-18,21.8118,21.8118,21.76,21.76,105,19.3548661736411,19.3548661736411,19.3089010507354,19.3089010507354,118.328847094743,0.0,1.0
2020-08-19,21.6662,21.8,21.6662,21.8,170,19.2256669092575,19.3443953541375,19.2256669092575,19.3443953541375,191.580038153394,0.0,1.0
2020-08-20,21.5569,21.5569,21.45,21.45,576,19.1286787252113,19.1286787252113,19.0338201993693,19.0338201993693,649.118246919735,0.0,1.0
2020-08-21,21.5569,21.5569,21.5569,21.5569,29,19.1286787252113,19.1286787252113,19.1286787252113,19.1286787252113,32.6813006261672,0.0,1.0
2020-08-24,21.5569,21.5569,21.5569,21.5569,114,19.1286787252113,19.1286787252113,19.1286787252113,19.1286787252113,128.471319702864,0.0,1.0
2020-08-25,21.5569,21.5569,21.5569,21.5569,428,19.1286787252113,19.1286787252113,19.1286787252113,19.1286787252113,482.330919586192,0.0,1.0
2020-08-26,22.1717,22.1717,22.1,22.1,195,19.6742261685014,19.6742261685014,19.6106026296532,19.6106026296532,219.753573175952,0.0,1.0
2020-08-27,22.1717,22.1717,22.1717,22.1717,11,19.6742261685014,19.6742261685014,19.6742261685014,19.6742261685014,12.3963554099255,0.0,1.0
2020-08-28,22.02,22.02,22.02,22.02,219,19.539614022849,19.539614022849,19.539614022849,19.539614022849,246.800166797607,0.0,1.0
2020-08-31,21.99,22.01,21.97,22.01,853,19.5129932952974,19.5307404469985,19.4952461435964,19.5307404469985,961.281014969678,0.0,1.0
2020-09-01,21.99,21.99,21.99,21.99,206,19.5129932952974,19.5129932952974,19.5129932952974,19.5129932952974,232.149928585878,0.0,1.0
2020-09-02,22.395,22.395,22.28,22.28,2770,19.8723731172436,19.8723731172436,19.7703269949626,19.7703269949626,3121.62768049941,0.0,1.0
2020-09-03,22.0,22.0,22.0,22.0,149,19.521866871148,19.521866871148,19.521866871148,19.521866871148,167.914268734445,0.0,1.0
2020-09-04,22.01,22.04,21.79,21.79,499,19.5307404469985,19.55736117455,19.335521778287,19.335521778287,562.343759050255,0.0,1.0
2020-09-08,21.96,21.96,21.96,21.96,318,19.4863725677459,19.4863725677459,19.4863725677459,19.4863725677459,358.367365486936,0.0,1.0
2020-09-09,22.2132,22.2132,22.14,22.15,18671,19.7110515082811,19.7110515082811,19.6460969330553,19.6549705089058,21041.1228962471,0.0,1.0
2020-09-10,22.0525,22.182,22.0525,22.182,790,19.5684531443632,19.6833659516275,19.5684531443632,19.6833659516275,890.28370671283,0.0,1.0
2020-09-11,22.0525,22.0525,22.0525,22.0525,27,19.5684531443632,19.5684531443632,19.5684531443632,19.5684531443632,30.4274178243625,0.0,1.0
2020-09-14,22.0525,22.0525,22.0525,22.0525,44,19.5684531443632,19.5684531443632,19.5684531443632,19.5684531443632,49.5854216397019,0.0,1.0
2020-09-15,22.0525,22.0525,22.0525,22.0525,218,19.5684531443632,19.5684531443632,19.5684531443632,19.5684531443632,245.673225396705,0.0,1.0
2020-09-16,22.4138,22.56,22.41,22.41,652,19.8890554398425,20.0187871187772,19.8856834810194,19.8856834810194,734.765793388312,0.0,1.0
2020-09-17,22.4138,22.4138,22.4138,22.4138,270,19.8890554398425,19.8890554398425,19.8890554398425,19.8890554398425,304.274178243626,0.0,1.0
2020-09-18,22.6,22.6,22.6,22.6,345,20.0542814221793,20.0542814221793,20.0542814221793,20.0542814221793,388.794783311298,0.0,1.0
2020-09-21,21.6821,21.6821,21.545,21.545,200,19.2397758948599,19.2397758948599,19.1181191699492,19.1181191699492,225.388280180463,0.0,1.0
2020-09-22,21.6821,21.6821,21.6821,21.6821,135,19.2397758948599,19.2397758948599,19.2397758948599,19.2397758948599,152.137089121812,0.0,1.0
2020-09-23,21.6821,21.6821,21.6821,21.6821,129,19.2397758948599,19.2397758948599,19.2397758948599,19.2397758948599,145.375440716399,0.0,1.0
2020-09-24,21.3118,21.3118,21.1,21.1,325,19.0533420662404,19.0533420662404,18.863986974243,18.863986974243,363.523363823526,0.1602,1.0
2020-09-25,21.3118,21.3118,21.3118,21.3118,0,19.0533420662404,19.0533420662404,19.0533420662404,19.0533420662404,0,0.0,1.0
2020-09-28,21.3118,21.3118,21.3118,21.3118,17,19.0533420662404,19.0533420662404,19.0533420662404,19.0533420662404,19.0150682615383,0.0,1.0
2020-09-29,21.3118,21.3118,21.3118,21.3118,704,19.0533420662404,19.0533420662404,19.0533420662404,19.0533420662404,787.447532713115,0.0,1.0
2020-09-30,21.8,21.8,21.8,21.8,1262,19.4898064473222,19.4898064473222,19.4898064473222,19.4898064473222,1411.58918506243,0.0,1.0
2020-10-01,21.8,21.8,21.8,21.8,38,19.4898064473222,19.4898064473222,19.4898064473222,19.4898064473222,42.5042702316738,0.0,1.0
2020-10-02,21.16,21.16,21.16,21.16,505,18.9176286433641,18.9176286433641,18.9176286433641,18.9176286433641,564.859380710402,0.0,1.0
2020-10-05,21.9976,21.9976,21.65,21.65,2172,19.6664663442942,19.6664663442942,19.3557022745195,19.3557022745195,2429.45460376831,0.0,1.0
2020-10-06,21.9976,21.9976,21.9976,21.9976,257,19.6664663442942,19.6664663442942,19.6664663442942,19.6664663442942,287.463090777373,0.0,1.0
2020-10-07,22.1693,22.1693,22.11,22.11,658,19.8199709207624,19.8199709207624,19.7669550711144,19.7669550711144,735.994995064245,0.0,1.0
2020-10-08,22.1693,22.1693,22.1693,22.1693,20,19.8199709207624,19.8199709207624,19.8199709207624,19.8199709207624,22.3706685429862,0.0,1.0
2020-10-09,22.5262,22.56,22.48,22.54,316,20.1390494492509,20.1692675895224,20.0977453640276,20.1513870331487,353.456562979181,0.0,1.0
2020-10-12,22.5262,22.5262,22.5262,22.5262,212,20.1390494492509,20.1390494492509,20.1390494492509,20.1390494492509,237.129086555653,0.0,1.0
2020-10-13,22.5262,22.5262,22.5262,22.5262,11,20.1390494492509,20.1390494492509,20.1390494492509,20.1390494492509,12.3038676986424,0.0,1.0
2020-10-14,22.3628,22.45,22.3628,22.45,10395,19.9929653036778,20.0709245294671,19.9929653036778,20.0709245294671,11627.1549752171,0.0,1.0
2020-10-15,22.1791,22.1791,22.159,22.159,609,19.8287323933855,19.8287323933855,19.8107624342299,19.8107624342299,681.186857133929,0.0,1.0
2020-10-16,22.1791,22.1791,22.1791,22.1791,33,19.8287323933855,19.8287323933855,19.8287323933855,19.8287323933855,36.9116030959272,0.0,1.0
2020-10-19,22.0609,22.36,22.0609,22.31,1276,19.723058305217,19.9904620257855,19.723058305217,19.9457606348513,1427.24865304252,0.0,1.0
2020-10-20,22.0791,22.13,22.0791,22.13,393,19.739329611517,19.7848356274881,19.739329611517,19.7848356274881,439.583636869679,0.0,1.0
2020-10-21,22.0791,22.0791,22.0791,22.0791,35,19.739329611517,19.739329611517,19.739329611517,19.739329611517,39.1486699502259,0.0,1.0
2020-10-22,21.9722,22.0,21.9722,21.9853,488,19.6437580376997,19.6686120110591,19.6437580376997,19.6554698021244,545.844312448862,0.0,1.0
2020-10-23,22.1067,22.14,22.1,22.1,602,19.7640047793127,19.7937759056749,19.7580147929275,19.7580147929275,673.357123143885,0.0,1.0
2020-10-26,22.1067,22.1067,22.1067,22.1067,5,19.7640047793127,19.7640047793127,19.7640047793127,19.7640047793127,5.59266713574656,0.0,1.0
2020-10-27,21.55,21.55,21.55,21.55,176,19.2662994926511,19.2662994926511,19.2662994926511,19.2662994926511,196.861883178278,0.0,1.0
2020-10-28,20.9382,21.025,20.9382,21.025,996,18.7193332731799,18.7969348878417,18.7193332731799,18.7969348878417,1114.05929344071,0.0,1.0
2020-10-29,20.9,20.9,20.9,20.9,544,18.6851814105061,18.6851814105061,18.6851814105061,18.6851814105061,608.482184369226,0.0,1.0
2020-10-30,20.9552,20.9552,20.83,20.83,950,18.7345317460975,18.7345317460975,18.6225994631982,18.6225994631982,1062.60675579185,0.0,1.0
2020-11-02,21.4273,21.4273,21.381,21.381,109,19.1566022792985,19.1566022792985,19.1152087912934,19.1152087912934,121.920143559275,0.0,1.0
2020-11-03,21.6597,21.6597,21.56,21.56,456,19.3643743443607,19.3643743443607,19.2752397708379,19.2752397708379,510.051242780087,0.0,1.0
2020-11-04,21.6597,21.6597,21.6597,21.6597,53,19.3643743443607,19.3643743443607,19.3643743443607,19.3643743443607,59.2822716389136,0.0,1.0
2020-11-05,22.2245,22.2853,22.06,22.1401,21161,19.8693212563538,19.9236781477298,19.7222536801802,19.7938653084568,23669.2858519065,0.0,1.0
2020-11-06,22.393,22.4413,22.393,22.4,1183,20.0199649438021,20.0631464874446,20.0199649438021,20.0262231385329,1323.22504431763,0.0,1.0
2020-11-09,23.19,23.95,23.19,23.95,774,20.7325051152936,21.4119662574939,20.7325051152936,21.4119662574939,865.744872613568,0.0,1.0
2020-11-10,23.13,23.3,23.13,23.221,10479,20.6788634461726,20.8308481753489,20.6788634461726,20.7602199776729,11721.1117830976,0.0,1.0
2020-11-11,23.13,23.13,23.13,23.13,4,20.6788634461726,20.6788634461726,20.6788634461726,20.6788634461726,4.47413370859723,0.0,1.0
2020-11-12,23.13,23.13,23.13,23.13,45,20.6788634461726,20.6788634461726,20.6788634461726,20.6788634461726,50.3340042217189,0.0,1.0
2020-11-13,23.4442,23.4442,23.29,23.29,512,20.9597669868032,20.9597669868032,20.8219078971621,20.8219078971621,572.689114700448,0.0,1.0
2020-11-16,23.9388,23.9388,23.81,23.81,688,21.4019531459246,21.4019531459246,21.286802362878,21.286802362878,769.550997878725,0.0,1.0
2020-11-17,23.9388,23.9388,23.9388,23.9388,116,21.4019531459246,21.4019531459246,21.4019531459246,21.4019531459246,129.74987754932,0.0,1.0
2020-11-18,23.9388,23.9388,23.9388,23.9388,5,21.4019531459246,21.4019531459246,21.4019531459246,21.4019531459246,5.59266713574655,0.0,1.0
2020-11-19,23.9388,23.9388,23.9388,23.9388,53,21.4019531459246,21.4019531459246,21.4019531459246,21.4019531459246,59.2822716389134,0.0,1.0
2020-11-20,24.17,24.17,24.17,24.17,625,21.6086523776045,21.6086523776045,21.6086523776045,21.6086523776045,699.083391968317,0.0,1.0
2020-11-23,24.49,24.55,24.49,24.55,344,21.8947412795835,21.9483829487046,21.8947412795835,21.9483829487046,384.775498939363,0.0,1.0
2020-11-24,24.49,24.49,24.49,24.49,229,21.8947412795835,21.8947412795835,21.8947412795835,21.8947412795835,256.144154817192,0.0,1.0
2020-11-25,24.49,24.49,24.49,24.49,95,21.8947412795835,21.8947412795835,21.8947412795835,21.8947412795835,106.260675579184,0.0,1.0
2020-11-27,25.27,25.27,25.27,25.27,129,22.5920829781574,22.5920829781574,22.5920829781574,22.5920829781574,144.290812102261,0.0,1.0
2020-11-30,24.975,24.975,24.975,24.975,178,22.3283447716455,22.3283447716455,22.3283447716455,22.3283447716455,199.098950032577,0.0,1.0
2020-12-01,24.975,24.975,24.975,24.975,49,22.3283447716455,22.3283447716455,22.3283447716455,22.3283447716455,54.8081379303162,0.0,1.0
2020-12-02,24.975,24.975,24.975,24.975,83,22.3283447716455,22.3283447716455,22.3283447716455,22.3283447716455,92.8382744533927,0.0,1.0
2020-12-03,24.975,24.975,24.975,24.975,118,22.3283447716455,22.3283447716455,22.3283447716455,22.3283447716455,131.986944403618,0.0,1.0
2020-12-04,24.975,24.975,24.975,24.975,87,22.3283447716455,22.3283447716455,22.3283447716455,22.3283447716455,97.3124081619899,0.0,1.0
2020-12-07,25.23,25.23,25.23,25.23,382,22.55632186541,22.55632186541,22.55632186541,22.55632186541,427.279769171037,0.0,1.0
2020-12-08,25.3233,25.3233,25.2556,25.2556,205,22.6397346608933,22.6397346608933,22.5792089775684,22.5792089775684,229.299352565609,0.0,1.0
2020-12-09,25.3233,25.3233,25.3233,25.3233,49,22.6397346608933,22.6397346608933,22.6397346608933,22.6397346608933,54.8081379303162,0.0,1.0
2020-12-10,25.4317,25.4317,25.39,25.39,323,22.7366472764387,22.7366472764387,22.6993663163996,22.6993663163996,361.286296969227,0.0,1.0
2020-12-11,25.29,25.3725,25.29,25.3725,2676,22.6099635345311,22.6837208295726,22.6099635345311,22.6837208295726,2993.19545105155,0.0,1.0
2020-12-14,25.29,25.29,25.29,25.29,136,22.6099635345311,22.6099635345311,22.6099635345311,22.6099635345311,152.120546092306,0.0,1.0
2020-12-15,25.7811,25.7811,25.7401,25.7401,205,23.0490205962871,23.0490205962871,23.012365455721,23.012365455721,229.299352565608,0.0,1.0
2020-12-16,25.7681,25.7681,25.68,25.68,360,23.0373982346442,23.0373982346442,22.9586343838181,22.9586343838181,402.672033773751,0.0,1.0
2020-12-17,25.9753,25.9753,25.969,25.969,248,23.2226407986756,23.2226407986756,23.2170084234179,23.2170084234179,277.396289933029,0.0,1.0
2020-12-18,26.0641,26.0641,26.003,26.003,503,23.3020304689748,23.3020304689748,23.2474053692532,23.2474053692532,562.622313856102,0.0,1.0
2020-12-21,26.0641,26.0641,26.0641,26.0641,332,23.3020304689748,23.3020304689748,23.3020304689748,23.3020304689748,371.353097813571,0.0,1.0
2020-12-22,26.0641,26.0641,26.0641,26.0641,59,23.3020304689748,23.3020304689748,23.3020304689748,23.3020304689748,65.9934722018092,0.0,1.0
2020-12-23,25.957,26.0199,25.89,25.89,457,23.2062800895937,23.2625144393889,23.1463802257418,23.1463802257418,511.169776207234,0.0,1.0
2020-12-24,25.957,25.957,25.957,25.957,54,23.3044443440852,23.3044443440852,23.3044443440852,23.3044443440852,60.1463814929256,0.1098,1.0
2020-12-28,25.957,25.957,25.957,25.957,192,23.3044443440852,23.3044443440852,23.3044443440852,23.3044443440852,213.853800863735,0.0,1.0
2020-12-29,25.9956,26.0301,25.9956,26.03,1079,23.3390997954734,23.3700742274135,23.3390997954734,23.3699844464514,1201.81380797901,0.0,1.0
2020-12-30,26.1941,26.38,26.1941,26.229,20168,23.517315005332,23.6842178139603,23.517315005332,23.5486485611207,22463.5596657282,0.0,1.0
2020-12-31,26.4,26.4,26.1635,26.2,1295,23.7021740063894,23.7021740063894,23.4898420309155,23.5226120820986,1442.39933395071,0.0,1.0
2021-01-04,26.2692,26.7,26.2692,26.5102,723,23.5847405079032,23.9715168928257,23.5847405079032,23.8011126266737,805.293218877503,0.0,1.0
2021-01-05,26.2692,26.2692,26.2692,26.2692,162,23.5847405079032,23.5847405079032,23.5847405079032,23.5847405079032,180.439144478777,0.0,1.0
2021-01-06,27.5051,27.5051,27.491,27.491,317,24.6943434190584,24.6943434190584,24.6816843033959,24.6816843033959,353.081535801063,0.0,1.0
2021-01-07,27.998,27.998,27.85,27.85,605,25.1368737814731,25.1368737814731,25.0039979574979,25.0039979574979,673.862237096666,0.0,1.0
2021-01-08,27.91,27.91,27.91,27.91,573,25.0578665347852,25.0578665347852,25.0578665347852,25.0578665347852,638.219936952709,0.0,1.0
2021-01-11,27.6,27.6,27.57,27.57,657,24.7795455521344,24.7795455521344,24.7526112634908,24.7526112634908,731.780974830593,0.0,1.0
2021-01-12,27.6,27.6,27.6,27.6,27,24.7795455521344,24.7795455521344,24.7795455521344,24.7795455521344,30.0731907464627,0.0,1.0
2021-01-13,28.2166,28.2404,28.2166,28.23,944,25.333134964723,25.3545028337136,25.333134964723,25.3451656136505,1051.4478542467,0.0,1.0
2021-01-14,28.56,28.57,28.4877,28.499,1283,25.6414427887304,25.6504208849449,25.5765311530992,25.5866764018217,1429.03347139673,0.0,1.0
2021-01-15,28.16,28.16,27.995,28.04,3529,25.2823189401487,25.2823189401487,25.1341803526088,25.1745817855742,3930.67741275063,0.0,1.0
2021-01-19,28.16,28.16,28.16,28.16,104,25.2823189401487,25.2823189401487,25.2823189401487,25.2823189401487,115.837475467857,0.0,1.0
2021-01-20,28.525,28.525,28.4995,28.5,617,25.6100194519795,25.6100194519795,25.5871253066324,25.5875742114431,687.228099650648,0.0,1.0
2021-01-21,28.48,28.6,28.451,28.6,632,25.569618019014,25.6773551735885,25.5435815399919,25.6773551735885,703.935427843129,0.0,1.0
2021-01-22,28.31,28.31,28.31,28.31,209,25.4169903833668,25.4169903833668,25.4169903833668,25.4169903833668,232.788772815212,0.0,1.0
2021-01-25,28.31,28.31,28.31,28.31,313,25.4169903833668,25.4169903833668,25.4169903833668,25.4169903833668,348.626248283068,0.0,1.0
2021-01-26,27.8317,27.99,27.8317,27.99,146,24.9875680414253,25.1296913045015,24.9875680414253,25.1296913045015,162.617994406799,0.0,1.0
2021-01-27,27.8317,27.8317,27.8317,27.8317,158,24.9875680414253,24.9875680414253,24.9875680414253,24.9875680414253,175.983856960782,0.0,1.0
2021-01-28,27.8317,27.8317,27.8317,27.8317,86,24.9875680414253,24.9875680414253,24.9875680414253,24.9875680414253,95.7886816368814,0.0,1.0
2021-01-29,27.8317,27.8317,27.8317,27.8317,220,24.9875680414253,24.9875680414253,24.9875680414253,24.9875680414253,245.040813489697,0.0,1.0
2021-02-01,27.5262,27.54,27.341,27.48,4939,24.7132872020711,24.7256769748471,24.5470128601778,24.6718083975599,5501.16626284368,0.0,1.0
2021-02-02,27.5262,27.5262,27.5262,27.5262,55,24.7132872020711,24.7132872020711,24.7132872020711,24.7132872020711,61.260203372424,0.0,1.0
2021-02-03,27.5262,27.5262,27.5262,27.5262,156,24.7132872020711,24.7132872020711,24.7132872020711,24.7132872020711,173.756213201785,0.0,1.0
2021-02-04,28.4569,28.4569,28.36,28.36,374,25.5488786167584,25.5488786167584,25.4618808644395,25.4618808644395,416.569382932485,0.0,1.0
2021-02-05,28.75,28.79,28.75,28.79,540,25.8120266168066,25.8479390016648,25.8120266168066,25.8479390016648,601.463814929256,0.0,1.0
2021-02-08,28.75,28.75,28.75,28.75,955,25.8120266168066,25.8120266168066,25.8120266168066,25.8120266168066,1063.69989492118,0.0,1.0
2021-02-09,28.75,28.75,28.75,28.75,50,25.8120266168066,25.8120266168066,25.8120266168066,25.8120266168066,55.6910939749311,0.0,1.0
2021-02-10,29.0009,29.28,29.0009,29.28,647,26.0372870508295,26.2878657161773,26.0372870508295,26.2878657161773,720.642756035607,0.0,1.0
2021-02-11,29.0009,29.0009,29.0009,29.0009,140,26.0372870508295,26.0372870508295,26.0372870508295,26.0372870508295,155.935063129807,0.0,1.0
2021-02-12,29.23,29.23,29.23,29.23,175,26.2429752351046,26.2429752351046,26.2429752351046,26.2429752351046,194.918828912259,0.0,1.0
2021-02-16,29.4751,29.609,29.4751,29.499,894,26.463028373323,26.5832450816358,26.463028373323,26.4844860232758,995.756760271769,0.0,1.0
2021-02-17,29.1763,29.29,29.1763,29.29,750,26.1947628584326,26.2968438123919,26.1947628584326,26.2968438123919,835.366409623964,0.0,1.0
2021-02-18,29.1763,29.1763,29.1763,29.1763,15,26.1947628584326,26.1947628584326,26.1947628584326,26.1947628584326,16.7073281924793,0.0,1.0
2021-02-19,29.5031,29.53,29.489,29.489,1360,26.4881670427238,26.5123181215409,26.4755079270613,26.4755079270613,1514.79775611812,0.0,1.0
2021-02-22,29.55,29.55,29.42,29.42,1572,26.53027431397,26.53027431397,26.4135590631809,26.4135590631809,1750.92799457183,0.0,1.0
2021-02-23,29.38,29.48,29.38,29.48,728,26.3776466783228,26.4674276404682,26.3776466783228,26.4674276404682,810.862328274994,0.0,1.0
2021-02-24,29.38,29.38,29.38,29.38,210,26.3776466783228,26.3776466783228,26.3776466783228,26.3776466783228,233.90259469471,0.0,1.0
2021-02-25,29.38,29.38,29.38,29.38,282,26.3776466783228,26.3776466783228,26.3776466783228,26.3776466783228,314.097770018611,0.0,1.0
2021-02-26,29.27,29.27,29.27,29.27,259,26.2788876199628,26.2788876199628,26.2788876199628,26.2788876199628,288.479866790143,0.0,1.0
2021-03-01,29.7574,29.8,29.67,29.67,766,26.7164800294596,26.7547267193335,26.6380114685445,26.6380114685445,853.187559695942,0.0,1.0
2021-03-02,29.75,29.75,29.75,29.75,488,26.7098362382608,26.7098362382608,26.7098362382608,26.7098362382608,543.545077195327,0.0,1.0
2021-03-03,29.4386,29.63,29.4386,29.63,797,26.43025832214,26.6020990836863,26.43025832214,26.6020990836863,887.7160379604,0.0,1.0
2021-03-04,28.9134,28.9134,28.64,28.64,1248,25.9587287089523,25.9587287089523,25.7132675584467,25.7132675584467,1390.04970561428,0.0,1.0
2021-03-05,29.3464,29.3464,28.65,28.65,1667,26.3474802750419,26.3474802750419,25.7222456546612,25.7222456546612,1856.7410731242,0.0,1.0
2021-03-08,30.0,30.0,29.5,29.5,3035,26.9342886436243,26.9342886436243,26.4853838328973,26.4853838328973,3380.44940427832,0.0,1.0
2021-03-09,30.0,30.0,29.949,29.949,1803,26.9342886436243,26.9342886436243,26.8885003529302,26.8885003529302,2008.22084873601,0.0,1.0
2021-03-10,30.429,30.45,30.04,30.04,2551,27.3194489712282,27.3383029732787,26.9702010284825,26.9702010284825,2841.35961460098,0.0,1.0
2021-03-11,30.56,30.56,30.48,30.48,560,27.4370620316386,27.4370620316386,27.3652372619223,27.3652372619223,623.740252519229,0.0,1.0
2021-03-12,30.6534,30.6534,30.469,30.549,1786,27.5209174502825,27.5209174502825,27.3553613560863,27.4271861258027,1989.28587678453,0.0,1.0
2021-03-15,30.6779,30.6779,30.44,30.58,677,27.5429137860081,27.5429137860081,27.3293248770642,27.4550182240677,754.057412420566,0.0,1.0
2021-03-16,30.48,30.48,30.46,30.46,743,27.3652372619223,27.3652372619223,27.3472810694932,27.3472810694932,827.569656467476,0.0,1.0
2021-03-17,30.48,30.48,30.48,30.48,241,27.3652372619223,27.3652372619223,27.3652372619223,27.3652372619223,268.431072959168,0.0,1.0
2021-03-18,30.63,30.9,30.63,30.74,843,27.4999087051404,27.7423173029331,27.4999087051404,27.5986677635004,938.951844417338,0.0,1.0
2021-03-19,30.5138,30.6192,30.4,30.51,859,27.3955832271275,27.4902123612287,27.293412492206,27.3921715505659,956.772994489314,0.0,1.0
2021-03-22,30.3402,30.3402,30.275,30.275,389,27.239723476843,27.239723476843,27.1811862895242,27.1811862895242,433.276711124964,0.0,1.0
2021-03-23,30.3402,30.3402,30.3402,30.3402,121,27.239723476843,27.239723476843,27.239723476843,27.239723476843,134.772447419333,0.0,1.0
2021-03-24,29.6749,29.839,29.6749,29.839,286,26.6424107356896,26.7897412945702,26.6424107356896,26.7897412945702,318.553057536605,0.0,1.0
2021-03-25,29.67,29.67,29.67,29.67,183,26.6380114685445,26.6380114685445,26.6380114685445,26.6380114685445,203.829403948247,0.0,1.0
2021-03-26,30.19,30.22,30.05,30.121,3810,27.1048724717006,27.1318067603442,26.979179124697,27.0429236078203,4243.66136088975,0.0,1.0
2021-03-29,30.1856,30.31,30.13,30.13,4172,27.1009221093662,27.2126096262751,27.0510038944134,27.0510038944134,4646.86488126825,0.0,1.0
2021-03-30,30.37,30.37,30.24,30.24,591,27.2664782035624,27.2664782035624,27.1497629527733,27.1497629527733,658.268730783684,0.0,1.0
2021-03-31,30.254,30.254,30.175,30.205,1063,27.1623322874737,27.1623322874737,27.0914053273788,27.1183396160224,1183.99265790703,0.0,1.0
2021-04-01,30.4209,30.4209,30.28,30.28,578,27.3121767132944,27.3121767132944,27.1856753376315,27.1856753376315,643.789046350202,0.0,1.0
2021-04-05,30.61,30.64,30.61,30.64,666,27.4819525127114,27.508886801355,27.4819525127114,27.508886801355,741.80537174608,0.0,1.0
2021-04-06,30.5465,30.62,30.48,30.62,567,27.424941601749,27.4909306089259,27.3652372619223,27.4909306089259,631.537005675718,0.0,1.0
2021-04-07,30.4407,30.4407,30.44,30.44,134,27.3299533437992,27.3299533437992,27.3293248770642,27.3293248770642,149.252131852815,0.0,1.0
2021-04-08,30.4407,30.4407,30.4407,30.4407,86,27.3299533437992,27.3299533437992,27.3299533437992,27.3299533437992,95.7886816368813,0.0,1.0
2021-04-09,30.4407,30.4407,30.4407,30.4407,116,27.3299533437992,27.3299533437992,27.3299533437992,27.3299533437992,129.20333802184,0.0,1.0
2021-04-12,30.3447,30.3447,30.26,30.331,1347,27.2437636201396,27.2437636201396,27.1677191452024,27.2314636283256,1500.31807168464,0.0,1.0
2021-04-13,30.5,30.5,30.4,30.4153,1097,27.3831934543514,27.3831934543514,27.293412492206,27.3071489794142,1221.86260180999,0.0,1.0
2021-04-14,30.7006,30.795,30.7006,30.795,916,27.5632940644151,27.6480472926804,27.5632940644151,27.6480472926804,1020.26084162074,0.0,1.0
2021-04-15,30.7901,30.86,30.6901,30.86,554,27.6436480255352,27.7064049180749,27.5538670633898,27.7064049180749,617.057321242237,0.0,1.0
2021-04-16,31.0783,31.0783,31.0,31.0,644,27.9023967584383,27.9023967584383,27.8320982650785,27.8320982650785,717.301290397112,0.0,1.0
2021-04-19,30.82,30.82,30.82,30.82,203,27.6704925332167,27.6704925332167,27.6704925332167,27.6704925332167,226.10584153822,0.0,1.0
2021-04-20,30.4347,30.74,30.32,30.739,1445,27.3245664860704,27.5986677635004,27.2215877224897,27.5977699538789,1609.47261587551,0.0,1.0
2021-04-21,30.82,30.82,30.47,30.47,865,27.6704925332167,27.6704925332167,27.3562591657078,27.3562591657078,963.455925766308,0.0,1.0
2021-04-22,30.62,30.83,30.55,30.829,1289,27.4909306089259,27.6794706294313,27.4280839354241,27.6785728198098,1435.71640267372,0.0,1.0
2021-04-23,30.929,30.93,30.669,30.669,9166,27.7683537819552,27.7692515915767,27.5349232803771,27.5349232803771,10209.2913474844,0.0,1.0
2021-04-26,31.1746,31.2006,30.93,30.93,3449,27.9888558249844,28.0121988751422,27.7692515915767,27.7692515915767,3841.57166239074,0.0,1.0
2021-04-27,31.2925,31.33,31.221,31.221,634,28.0947075793538,28.1283754401583,28.0305141914198,28.0305141914198,706.163071602126,0.0,1.0
2021-04-28,31.4046,31.43,31.4046,31.4113,1633,28.1953520379188,28.2181564023038,28.1953520379188,28.2013673623826,1818.87112922125,0.0,1.0
2021-04-29,31.29,31.29,31.16,31.16,1247,28.0924630553002,28.0924630553002,27.9757478045111,27.9757478045111,1388.93588373478,0.0,1.0
2021-04-30,30.93,31.01,30.85,30.87,4140,27.7692515915767,27.841076361293,27.6974268218604,27.7153830142894,4611.22258112429,0.0,1.0
2021-05-03,31.17,31.19,31.04,31.0899,2982,27.9847259007257,28.0026820931548,27.8680106499366,27.9128113500472,3321.41684466488,0.0,1.0
2021-05-04,30.9876,30.99,30.829,30.829,4343,27.8209654257724,27.8231201688639,27.6785728198098,27.6785728198098,4837.32842266252,0.0,1.0
2021-05-05,31.3946,31.399,31.18,31.18,3772,28.1863739417043,28.1903243040387,27.9937039969402,27.9937039969402,4201.33612946879,0.0,1.0
2021-05-06,31.8337,31.869,31.489,31.489,3092,28.5806021464848,28.6122948261221,28.2711271699695,28.2711271699695,3443.93725140973,0.0,1.0
2021-05-07,32.3303,32.349,31.99,31.99,10690,29.0264544044989,29.0432434444201,28.7209297903181,28.7209297903181,11906.7558918403,0.0,1.0
2021-05-10,32.15,32.59,32.149,32.37,6048,28.8645793297507,29.2596155631906,28.8636815201293,29.0620974464706,6736.39472720766,0.0,1.0
2021-05-11,31.759,31.759,31.5456,31.57,2542,28.5135357677622,28.5135357677622,28.3219431945439,28.3438497493073,2831.33521768549,0.0,1.0
2021-05-12,31.355,31.729,31.3141,31.729,2764,28.1508206806947,28.4866014791185,28.1141002671772,28.4866014791185,3078.60367493419,0.0,1.0
2021-05-13,31.51,31.51,31.16,31.16,4367,28.2899811720201,28.2899811720201,27.9757478045111,27.9757478045111,4864.06014777047,0.0,1.0
2021-05-14,31.8256,31.86,31.805,31.849,18384,28.573329888551,28.604214539529,28.5548350103491,28.594338633693,20476.5014327026,0.0,1.0
2021-05-17,31.7844,31.8199,31.625,31.77,7614,28.5363401321471,28.5682123737087,28.3932292784873,28.5234116735982,8480.6397905025,0.0,1.0
2021-05-18,31.669,32.02,31.669,32.02,6784,28.4327329018313,28.7478640789617,28.4327329018313,28.7478640789617,7556.16763051864,0.0,1.0
2021-05-19,30.87,31.19,30.831,31.19,4355,27.7153830142894,28.0026820931548,27.6803684390527,28.0026820931548,4850.6942852165,0.0,1.0
2021-05-20,30.9553,31.0,30.88,30.9622,4088,27.7919661749995,27.8320982650785,27.724361110504,27.7981610613875,4553.30384339036,0.0,1.0
2021-05-21,31.0541,31.249,31.0541,31.129,1420,27.8806697655991,28.0556528608206,27.8806697655991,27.9479157062461,1581.62706888804,0.0,1.0
2021-05-24,31.2357,31.29,31.17,31.17,428,28.0437119928552,28.0924630553002,27.9847259007257,27.9847259007257,476.71576442541,0.0,1.0
2021-05-25,31.2,31.239,31.2,31.211,2023,28.0116601893693,28.046674764606,28.0116601893693,28.0215360952053,2253.26166222571,0.0,1.0
2021-05-26,31.109,31.109,31.015,31.015,1025,27.929959513817,27.929959513817,27.8455654094003,27.8455654094003,1141.66742648609,0.0,1.0
2021-05-27,31.175,31.25,31.15,31.189,1827,27.9892149488329,28.056550670442,27.9667697082966,28.0017842835333,2034.95257384398,0.0,1.0
2021-05-28,31.2606,31.29,31.2606,31.29,1676,28.0660674524294,28.0924630553002,28.0660674524294,28.0924630553002,1866.76547003969,0.0,1.0
2021-06-01,31.32,31.32,31.32,31.32,216,28.1193973439438,28.1193973439438,28.1193973439438,28.1193973439438,240.585525971702,0.0,1.0
2021-06-02,31.4053,31.425,31.3601,31.425,2107,28.1959805046538,28.2136673541965,28.1553995097641,28.2136673541965,2346.8227001036,0.0,1.0
2021-06-03,31.2755,31.289,31.2755,31.279,606,28.0794448157891,28.0915652456787,28.0794448157891,28.0825871494642,674.976058976164,0.0,1.0
2021-06-04,31.464,31.464,31.371,31.371,962,28.2486819294332,28.2486819294332,28.165185634638,28.165185634638,1071.49664807767,0.0,1.0
2021-06-07,31.5351,31.5351,31.529,31.529,307,28.3125161935186,28.3125161935186,28.3070395548277,28.3070395548277,341.943317006076,0.0,1.0
2021-06-08,31.531,31.531,31.531,31.531,340,28.3088351740706,28.3088351740706,28.3088351740706,28.3088351740706,378.699439029531,0.0,1.0
2021-06-09,31.235,31.62,31.235,31.62,453,28.0430835261202,28.38874023038,28.0430835261202,28.38874023038,504.561311412875,0.0,1.0
2021-06-10,31.1599,31.53,31.11,31.34,3185,27.975658023549,28.3079373644492,27.9308573234384,28.1373535363729,3547.52268620311,0.0,1.0
2021-06-11,30.9755,31.0,30.96,31.0,363,27.8101019293528,27.8320982650785,27.7961858802203,27.8320982650785,404.317342258,0.0,1.0
2021-06-14,30.812,31.07,30.812,31.07,2672,27.6633100562451,27.8949449385803,27.6633100562451,27.8949449385803,2976.13206202031,0.0,1.0
2021-06-15,30.725,30.73,30.699,30.73,587,27.5852006191786,27.5896896672859,27.5618575690208,27.5896896672859,653.81344326569,0.0,1.0
2021-06-16,30.4113,30.6,30.351,30.6,1758,27.3035577409284,27.4729744164968,27.2494198207547,27.4729744164968,1958.09886415858,0.0,1.0
2021-06-17,29.8902,29.8902,29.6,29.85,13045,26.8357091471887,26.8357091471887,26.5751647950427,26.7996172004062,14529.8064180595,0.0,1.0
2021-06-18,29.37,29.498,29.351,29.46,3449,26.3686685821082,26.4835882136543,26.3516101993006,26.4494714480391,3841.57166239075,0.0,1.0
2021-06-21,29.37,29.37,29.37,29.37,107,26.3686685821082,26.3686685821082,26.3686685821082,26.3686685821082,119.178941106352,0.0,1.0
2021-06-22,29.37,29.37,29.37,29.37,22,26.3686685821082,26.3686685821082,26.3686685821082,26.3686685821082,24.5040813489697,0.0,1.0
2021-06-23,29.37,29.37,29.37,29.37,41,26.3686685821082,26.3686685821082,26.3686685821082,26.3686685821082,45.6666970594435,0.0,1.0
2021-06-24,29.81,29.86,29.78,29.86,1540,26.9808849629778,27.0261397180314,26.9537321099456,27.0261397180314,1701.47866028088,0.2419,1.0
2021-06-25,29.88,30.0,29.88,30.0,1620,27.0442416200529,27.1528530321816,27.0442416200529,27.1528530321816,1789.86716211365,0.0,1.0
2021-06-28,29.65,29.73,29.63,29.729,1649,26.8360697468062,26.908477354892,26.8179678447847,26.9075722597909,1821.90799402803,0.0,1.0
2021-06-29,29.68,29.77,29.66,29.77,935,26.8632225998383,26.9446811589349,26.8451206978169,26.9446811589349,1033.04061517054,0.0,1.0
2021-06-30,29.7712,29.7712,29.6501,29.6501,1494,26.9457672730562,26.9457672730562,26.8361602563163,26.8361602563163,1650.65527172703,0.0,1.0
2021-07-01,29.94,29.95,29.91,29.945,985,27.0985473261173,27.107598277128,27.0713944730851,27.1030728016226,1088.28342881602,0.0,1.0
2021-07-02,29.8939,29.8939,29.82,29.821,846,27.0568224419578,27.0568224419578,26.9899359139885,26.9908410090896,934.708406881574,0.0,1.0
2021-07-06,29.4974,29.595,29.38,29.595,3868,26.6979522343825,26.7862895162472,26.5916940695165,26.7862895162472,4273.58406361457,0.0,1.0
2021-07-07,29.5659,29.62,29.5101,29.62,1313,26.759951248806,26.808916893774,26.7094469421661,26.808916893774,1450.67628633038,0.0,1.0
2021-07-08,29.5659,29.5659,29.5659,29.5659,113,26.759951248806,26.759951248806,26.759951248806,26.759951248806,124.848758838792,0.0,1.0
2021-07-09,29.8494,29.9,29.8494,29.859,2360,27.0165457099601,27.0623435220743,27.0165457099601,27.0252346229304,2607.4608040668,0.0,1.0
2021-07-12,29.9055,29.9055,29.829,29.829,375,27.0673215451302,27.0673215451302,26.9980817698982,26.9980817698982,414.321102341124,0.0,1.0
2021-07-13,29.707,29.755,29.707,29.75,705,26.8876601675673,26.9311047324188,26.8876601675673,26.9265792569134,778.923672401312,0.0,1.0
2021-07-14,29.707,29.707,29.707,29.707,33,26.8876601675673,26.8876601675673,26.8876601675673,26.8876601675673,36.4602570060189,0.0,1.0
2021-07-15,29.707,29.707,29.707,29.707,91,26.8876601675673,26.8876601675673,26.8876601675673,26.8876601675673,100.541920834779,0.0,1.0
2021-07-16,29.2491,29.381,29.2491,29.3101,2801,26.4732171207861,26.5925991646176,26.4732171207861,26.5284279219515,3094.70242041996,0.0,1.0
2021-07-19,28.668,28.67,28.611,28.67,714,25.9472663575528,25.9490765477549,25.8956759367916,25.9490765477549,788.867378857497,0.0,1.0
2021-07-20,29.1003,29.121,29.0147,29.0147,1590,26.3385389697465,26.3572744383387,26.2610628290947,26.2610628290947,1756.72147392636,0.0,1.0
2021-07-21,29.1003,29.1003,29.1003,29.1003,26,26.3385389697465,26.3385389697465,26.3385389697465,26.3385389697465,28.7262630956512,0.0,1.0
2021-07-22,29.395,29.47,29.369,29.369,736,26.6052704960326,26.6731526286131,26.5817380234047,26.5817380234047,813.174216861512,0.0,1.0
2021-07-23,29.395,29.395,29.395,29.395,143,26.6052704960326,26.6052704960326,26.6052704960326,26.6052704960326,157.994447026082,0.0,1.0
2021-07-26,29.6113,29.62,29.43,29.43,1006,26.8010425663947,26.808916893774,26.6369488245702,26.6369488245702,1111.48541054712,0.0,1.0
2021-07-27,29.29,29.29,29.29,29.29,241,26.51023551042,26.51023551042,26.51023551042,26.51023551042,266.270361771228,0.0,1.0
2021-07-28,29.5,29.5,29.5,29.5,134,26.7003054816453,26.7003054816453,26.7003054816453,26.7003054816453,148.050740569894,0.0,1.0
2021-07-29,29.5,29.5,29.5,29.5,12,26.7003054816453,26.7003054816453,26.7003054816453,26.7003054816453,13.2582752749159,0.0,1.0
2021-07-30,29.6247,29.6659,29.59,29.6659,3925,26.813170840749,26.8504607589132,26.7817640407418,26.8504607589132,4336.56087117043,0.0,1.0
2021-08-02,29.6247,29.6247,29.6247,29.6247,145,26.813170840749,26.813170840749,26.813170840749,26.813170840749,160.204159571901,0.0,1.0
2021-08-03,29.8546,29.8546,29.809,29.809,553,27.0212522044856,27.0212522044856,26.9799798678767,26.9799798678767,610.985518919044,0.0,1.0
2021-08-04,29.5,29.629,29.5,29.609,1250,26.7003054816453,26.8170627496836,26.7003054816453,26.7989608476622,1381.07034113708,0.0,1.0
2021-08-05,29.29,29.29,29.29,29.29,471,26.51023551042,26.51023551042,26.51023551042,26.51023551042,520.387304540451,0.0,1.0
2021-08-06,29.4156,29.43,29.33,29.33,714,26.6239154551147,26.6369488245702,26.5464393144629,26.5464393144629,788.867378857499,0.0,1.0
2021-08-09,29.5151,29.5151,29.4899,29.4899,586,26.7139724176715,26.7139724176715,26.6911640211244,26.6911640211244,647.445775925061,0.0,1.0
2021-08-10,29.5151,29.5151,29.5151,29.5151,33,26.7139724176715,26.7139724176715,26.7139724176715,26.7139724176715,36.4602570060188,0.0,1.0
2021-08-11,30.1173,30.1173,30.0631,30.0631,436,27.2590206875375,27.2590206875375,27.2099645330593,27.2099645330593,481.717334988612,0.0,1.0
2021-08-12,30.1173,30.1173,30.1173,30.1173,47,27.2590206875375,27.2590206875375,27.2590206875375,27.2590206875375,51.928244826754,0.0,1.0
2021-08-13,30.1173,30.1173,30.1173,30.1173,14,27.2590206875375,27.2590206875375,27.2590206875375,27.2590206875375,15.4679878207352,0.0,1.0
2021-08-16,29.9338,29.9338,29.85,29.85,161,27.0929357364906,27.0929357364906,27.0170887670207,27.0170887670207,177.881859938456,0.0,1.0
2021-08-17,29.5046,29.601,29.5046,29.601,732,26.7044689191102,26.7917200868536,26.7044689191102,26.7917200868536,808.754791769872,0.0,1.0
2021-08-18,29.3239,29.4679,29.321,29.4679,1013,26.5409182343464,26.6712519289008,26.5382934585532,26.6712519289008,1119.21940445749,0.0,1.0
2021-08-19,28.6958,29.02,28.6958,29.02,2217,25.9724280013626,26.2658598331304,25.9724280013626,26.2658598331304,2449.46635704072,0.0,1.0
2021-08-20,28.6427,28.651,28.62,28.62,1523,25.9243674514956,25.9318797408345,25.9038217927013,25.9038217927013,1682.69610364142,0.0,1.0
2021-08-23,28.927,28.927,28.92,28.921,417,26.1816859887306,26.1816859887306,26.1753503230231,26.1762554181242,460.725065803329,0.0,1.0
2021-08-24,29.2519,29.299,29.2519,29.299,451,26.4757513870691,26.5183813663296,26.4757513870691,26.5183813663296,498.290179082258,0.0,1.0
2021-08-25,29.4265,29.4265,29.389,29.389,252,26.6337809917164,26.6337809917164,26.5998399254262,26.5998399254262,278.423780773235,0.0,1.0
2021-08-26,29.4265,29.4265,29.4265,29.4265,98,26.6337809917164,26.6337809917164,26.6337809917164,26.6337809917164,108.275914745147,0.0,1.0
2021-08-27,29.575,29.59,29.575,29.59,496,26.7681876142257,26.7817640407418,26.7681876142257,26.7817640407418,548.008711363193,0.0,1.0
2021-08-30,29.6482,29.7,29.6482,29.7,477,26.8344405756242,26.8813245018598,26.8344405756242,26.8813245018598,527.01644217791,0.0,1.0
2021-08-31,29.5528,29.5528,29.48,29.481,1420,26.7480945029819,26.7480945029819,26.6822035796238,26.6831086747249,1568.89590753172,0.0,1.0
2021-09-01,29.5528,29.5528,29.5528,29.5528,111,26.7480945029819,26.7480945029819,26.7480945029819,26.7480945029819,122.639046292972,0.0,1.0
2021-09-02,29.8212,29.8759,29.625,29.625,941,26.9910220281098,27.0405307301385,26.8134423692794,26.8134423692794,1039.66975280799,0.0,1.0
2021-09-03,29.925,30.048,29.83,29.83,532,27.0849708996012,27.1962975970331,26.9989868649993,26.9989868649993,587.783537187939,0.0,1.0
2021-09-07,29.925,29.925,29.925,29.925,67,27.0849708996012,27.0849708996012,27.0849708996012,27.0849708996012,74.0253702849473,0.0,1.0
2021-09-08,29.44,29.4722,29.44,29.47,1093,26.6459997755809,26.6751438378354,26.6459997755809,26.6731526286131,1207.60790629026,0.0,1.0
2021-09-09,29.44,29.44,29.44,29.44,119,26.6459997755809,26.6459997755809,26.6459997755809,26.6459997755809,131.47789647625,0.0,1.0
2021-09-10,29.31,29.401,29.31,29.401,172,26.5283374124414,26.6107010666391,26.5283374124414,26.6107010666391,190.035278940462,0.0,1.0
2021-09-13,29.515,29.515,29.381,29.381,213,26.7138819081614,26.7138819081614,26.5925991646176,26.5925991646176,235.334386129758,0.0,1.0
2021-09-14,29.3247,29.37,29.31,29.311,924,26.5416423104272,26.5826431185058,26.5283374124414,26.5292425075425,1020.88719616853,0.0,1.0
2021-09-15,29.6856,29.6856,29.47,29.471,306,26.8682911324044,26.8682911324044,26.6731526286131,26.6740577237141,338.086019510356,0.0,1.0
2021-09-16,29.6714,29.749,29.6714,29.7077,3025,26.8554387819691,26.9256741618124,26.8554387819691,26.8882937341381,3342.19022555173,0.0,1.0
2021-09-17,29.2469,29.29,29.2469,29.29,510,26.4712259115638,26.51023551042,26.4712259115638,26.51023551042,563.476699183927,0.0,1.0
2021-09-20,29.2469,29.2469,29.2469,29.2469,198,26.4712259115638,26.4712259115638,26.4712259115638,26.4712259115638,218.761542036113,0.0,1.0
2021-09-21,28.87,28.87,28.87,28.87,567,26.1300955679694,26.1300955679694,26.1300955679694,26.1300955679694,626.45350673978,0.0,1.0
2021-09-22,29.1616,29.35,29.1616,29.22,1039,26.3940212994423,26.5645412164844,26.3940212994423,26.4468788533449,1147.94566755314,0.0,1.0
2021-09-23,29.1616,29.1616,29.1616,29.1616,5,26.4664289075281,26.4664289075281,26.4664289075281,26.4664289075281,5.50916787865273,0.08,1.0
2021-09-24,29.1616,29.1616,29.1616,29.1616,10,26.4664289075281,26.4664289075281,26.4664289075281,26.4664289075281,11.0183357573055,0.0,1.0
2021-09-27,29.1616,29.1616,29.1616,29.1616,100,26.4664289075281,26.4664289075281,26.4664289075281,26.4664289075281,110.183357573055,0.0,1.0
2021-09-28,29.1616,29.1616,29.1616,29.1616,220,26.4664289075281,26.4664289075281,26.4664289075281,26.4664289075281,242.40338666072,0.0,1.0
2021-09-29,29.81,29.81,29.81,29.81,104,27.0549025339286,27.0549025339286,27.0549025339286,27.0549025339286,114.590691875977,0.0,1.0
2021-09-30,29.459,29.74,29.459,29.74,407,26.7363426282121,26.9913720684011,26.7363426282121,26.9913720684011,448.446265322333,0.0,1.0
2021-10-01,29.7359,29.7359,29.51,29.51,117,26.9876509982773,26.9876509982773,26.7826291102393,26.7826291102393,128.914528360474,0.0,1.0
2021-10-04,29.6,29.6,29.6,29.6,634,26.8643111373461,26.8643111373461,26.8643111373461,26.8643111373461,698.562487013167,0.0,1.0
2021-10-05,29.6,29.6,29.6,29.6,9,26.8643111373461,26.8643111373461,26.8643111373461,26.8643111373461,9.91650218157492,0.0,1.0
2021-10-06,29.51,29.51,29.201,29.201,480,26.7826291102393,26.7826291102393,26.5021874838393,26.5021874838393,528.880116350663,0.0,1.0
2021-10-07,29.51,29.51,29.51,29.51,111,26.7826291102393,26.7826291102393,26.7826291102393,26.7826291102393,122.303526906091,0.0,1.0
2021-10-08,30.0236,30.09,30.02,30.021,1020,27.2487612115954,27.3090243960386,27.2454939305111,27.2464015085901,1123.87024724516,0.0,1.0
2021-10-11,30.12,30.2799,30.12,30.24,1706,27.3362517384075,27.481373473234,27.3362517384075,27.4451611078833,1879.72808019632,0.0,1.0
2021-10-12,30.12,30.12,30.12,30.12,12,27.3362517384075,27.3362517384075,27.3362517384075,27.3362517384075,13.2220029087666,0.0,1.0
2021-10-13,29.925,29.935,29.8599,29.8599,840,27.1592740130095,27.1683497937991,27.1001906800689,27.1001906800689,925.54020361366,0.0,1.0
2021-10-14,30.2699,30.2699,30.181,30.181,172,27.4722976924443,27.4722976924443,27.3916140012244,27.3916140012244,189.515375025654,0.0,1.0
2021-10-15,30.2699,30.2699,30.2699,30.2699,7,27.4722976924443,27.4722976924443,27.4722976924443,27.4722976924443,7.71283503011384,0.0,1.0
2021-10-18,30.2941,30.339,30.2,30.2,804,27.4942610819552,27.5350113377007,27.4088579847247,27.4088579847247,885.874194887362,0.0,1.0
2021-10-19,30.4854,30.4854,30.3601,30.44,2015,27.6678807684611,27.6678807684611,27.5541612351669,27.6266767236762,2220.19465509706,0.0,1.0
2021-10-20,30.55,30.55,30.55,30.55,356,27.7265103123622,27.7265103123622,27.7265103123622,27.7265103123622,392.252752960076,0.0,1.0
2021-10-21,30.405,30.5,30.35,30.5,5237,27.5949114909124,27.681131408414,27.5449946965694,27.681131408414,5770.30243610088,0.0,1.0
2021-10-22,30.37,30.37,30.369,30.369,473,27.5631462581486,27.5631462581486,27.5622386800697,27.5622386800697,521.16728132055,0.0,1.0
2021-10-25,30.5714,30.6316,30.5,30.5,1300,27.7459324832521,27.8005686836057,27.681131408414,27.681131408414,1432.38364844971,0.0,1.0
2021-10-26,30.4444,30.77,30.4444,30.77,641,27.6306700672236,27.9261774897344,27.6306700672236,27.9261774897344,706.275322043281,0.0,1.0
2021-10-27,30.4444,30.4444,30.4444,30.4444,57,27.6306700672236,27.6306700672236,27.6306700672236,27.6306700672236,62.8045138166412,0.0,1.0
2021-10-28,30.445,30.445,30.29,30.299,1238,27.631214614071,27.631214614071,27.4905400118315,27.4987082145422,1364.06996675442,0.0,1.0
2021-10-29,30.2805,30.2916,30.201,30.2916,793,27.4819180200813,27.4919921367578,27.4097655628037,27.4919921367578,873.754025554326,0.0,1.0
2021-11-01,30.6366,30.6366,30.58,30.58,838,27.8051065740006,27.8051065740006,27.7537376547312,27.7537376547312,923.336536462198,0.0,1.0
2021-11-02,30.3593,30.405,30.33,30.405,1817,27.5534351727037,27.5949114909124,27.5268431349901,27.5949114909124,2002.03160710241,0.0,1.0
2021-11-03,30.6563,30.6563,30.5,30.5,638,27.8229858621562,27.8229858621562,27.681131408414,27.681131408414,702.969821316088,0.0,1.0
2021-11-04,30.7066,30.7066,30.65,30.69,1018,27.8686370395281,27.8686370395281,27.8172681202587,27.8535712434173,1121.6665800937,0.0,1.0
2021-11-05,30.7,30.7,30.7,30.7,114,27.8626470242069,27.8626470242069,27.8626470242069,27.8626470242069,125.609027633282,0.0,1.0
2021-11-08,30.873,30.93,30.8501,30.93,920,28.0196580318677,28.0713899823687,27.9988744938595,28.0713899823687,1013.68688967211,0.0,1.0
2021-11-09,30.873,30.873,30.873,30.873,303,28.0196580318677,28.0196580318677,28.0196580318677,28.0196580318677,333.855573446357,0.0,1.0
2021-11-10,30.87,30.87,30.87,30.87,462,28.0169352976308,28.0169352976308,28.0169352976308,28.0169352976308,509.047111987514,0.0,1.0
2021-11-11,30.895,30.895,30.71,30.71,677,28.039624749605,28.039624749605,27.8717228049965,27.8717228049965,745.94133076958,0.0,1.0
2021-11-12,30.895,30.895,30.895,30.895,287,28.039624749605,28.039624749605,28.039624749605,28.039624749605,316.226236234667,0.0,1.0
2021-11-15,31.03,31.08,31.03,31.07,1716,28.1621477902651,28.2075266942134,28.1621477902651,28.1984509134237,1890.74641595362,0.0,1.0
2021-11-16,30.9522,31.1,30.9522,31.02,4359,28.0915382157217,28.2256782557927,28.0915382157217,28.1530720094755,4802.89255660946,0.0,1.0
2021-11-17,30.8118,30.8118,30.72,30.72,623,27.9641142534351,27.9641142534351,27.8807985857862,27.8807985857862,686.442317680132,0.0,1.0
2021-11-18,30.8262,30.84,30.8,30.8,2398,27.9771833777722,27.9897079552619,27.9534048321033,27.9534048321033,2642.19691460185,0.0,1.0
2021-11-19,30.8262,30.8262,30.8262,30.8262,328,27.9771833777722,27.9771833777722,27.9771833777722,27.9771833777722,361.40141283962,0.0,1.0
2021-11-22,30.3409,30.56,30.3409,30.56,671,27.5367357360508,27.7355860931519,27.5367357360508,27.7355860931519,739.330329315197,0.0,1.0
2021-11-23,30.5626,30.5626,30.4204,30.4204,432,27.7379457961572,27.7379457961572,27.6088881933285,27.6088881933285,475.992104715597,0.0,1.0
2021-11-24,30.435,30.435,30.33,30.33,647,27.6221388332813,27.6221388332813,27.5268431349901,27.5268431349901,712.886323497665,0.0,1.0
2021-11-26,30.435,30.435,30.435,30.435,37,27.6221388332813,27.6221388332813,27.6221388332813,27.6221388332813,40.7678423020303,0.0,1.0
2021-11-29,29.69,29.69,29.68,29.68,3592,26.9459931644529,26.9459931644529,26.9369173836632,26.9369173836632,3957.78620402412,0.0,1.0
2021-11-30,28.9712,29.49,28.9,29.49,1570,26.2936260412933,26.76447754866,26.229006482071,26.76447754866,1729.87871389696,0.0,1.0
2021-12-01,29.08,29.08,29.08,29.08,338,26.3923705362846,26.3923705362846,26.3923705362846,26.3923705362846,372.419748596925,0.0,1.0
2021-12-02,29.2433,29.2601,29.23,29.2601,315,26.5405780365795,26.5558253483061,26.5285072481292,26.5558253483061,347.077576355122,0.0,1.0
2021-12-03,29.08,29.0801,29.08,29.08,963,26.3923705362846,26.3924612940925,26.3923705362846,26.3923705362846,1061.06573342852,0.0,1.0
2021-12-06,29.4606,29.54,29.19,29.19,708,26.7377947531384,26.8098564526082,26.4922041249707,26.4922041249707,780.098171617229,0.0,1.0
2021-12-07,30.0816,30.13,29.98,29.99,4927,27.3014007401753,27.3453275191972,27.2091908073525,27.2182665881422,5428.73402762441,0.0,1.0
2021-12-08,30.1105,30.149,30.01,30.01,2373,27.3276297466574,27.3625715026975,27.2364181497215,27.2364181497215,2614.65107520859,0.0,1.0
2021-12-09,29.9345,29.98,29.9345,29.98,401,27.1678960047597,27.2091908073525,27.1678960047597,27.2091908073525,441.835263867949,0.0,1.0
2021-12-10,30.1116,30.13,30.024,30.0701,1450,27.3286280825442,27.3453275191972,27.249124242827,27.2909635922672,1597.6586848093,0.0,1.0
2021-12-13,29.6956,29.9201,29.6956,29.9201,531,26.9510756016951,27.1548268804226,26.9510756016951,27.1548268804226,585.07362871292,0.0,1.0
2021-12-14,29.647,29.8699,29.63,29.8699,618,26.9069673070574,27.1092664608586,26.891538479715,27.1092664608586,680.933149801478,0.0,1.0
2021-12-15,29.647,29.647,29.647,29.647,40,26.9069673070574,26.9069673070574,26.9069673070574,26.9069673070574,44.0733430292219,0.0,1.0
2021-12-16,29.647,29.647,29.647,29.647,160,26.9069673070574,26.9069673070574,26.9069673070574,26.9069673070574,176.293372116888,0.0,1.0
2021-12-17,29.647,29.647,29.647,29.647,153,26.9069673070574,26.9069673070574,26.9069673070574,26.9069673070574,168.580537086774,0.0,1.0
2021-12-20,29.08,29.47,29.08,29.47,373,26.3923705362846,26.7463259870807,26.3923705362846,26.7463259870807,410.983923747494,0.0,1.0
2021-12-21,29.7804,29.811,29.5271,29.5271,1487,27.0280382227912,27.0558101120075,26.7981486953896,26.7981486953896,1638.42652711133,0.0,1.0
2021-12-22,29.7804,29.7804,29.7804,29.7804,89,27.0280382227912,27.0280382227912,27.0280382227912,27.0280382227912,98.0631882400189,0.0,1.0
2021-12-23,29.85,29.85,29.85,29.85,1180,27.2358736028741,27.2358736028741,27.2358736028741,27.2358736028741,1293.25758055666,0.1594,1.0
2021-12-27,30.5,30.5,30.46,30.46,894,27.828949577476,27.828949577476,27.7924525944236,27.7924525944236,979.807014421744,0.0,1.0
2021-12-28,30.5906,30.77,30.5906,30.62,7675,27.9116152440898,28.0753042130799,27.9116152440898,27.9384405266333,8411.65417862066,0.0,1.0
2021-12-29,30.5963,30.65,30.5963,30.65,510,27.9168160641747,27.9658132639226,27.9168160641747,27.9658132639226,558.950310240592,0.0,1.0
2021-12-30,30.3829,30.61,30.3829,30.61,2020,27.72210465959,27.9293162808702,27.72210465959,27.9293162808702,2213.88162095293,0.0,1.0
2021-12-31,30.4662,30.5162,30.44,30.44,1011,27.7981096267967,27.8437308556123,27.7742041028974,27.7742041028974,1108.03679147694,0.0,1.0
2022-01-03,30.71,30.735,30.6,30.705,1575,28.0205587385013,28.043369352909,27.9201920351071,28.0159966156197,1726.170075743,0.0,1.0
2022-01-04,31.0126,31.19,30.75,30.75,3636,28.2966584152929,28.4585225351304,28.0570557215537,28.0570557215537,3984.98691771527,0.0,1.0
2022-01-05,31.0,31.0,31.0,31.0,466,28.2851618656314,28.2851618656314,28.2851618656314,28.2851618656314,510.727146219834,0.0,1.0
2022-01-06,30.8613,30.98,30.8613,30.98,154,28.1586085768971,28.2669133741052,28.1586085768971,28.2669133741052,168.781074072649,0.0,1.0
2022-01-07,31.0507,31.09,30.9,31.0519,4695,28.3314217916503,28.3672800774993,28.1939194080003,28.3325167011419,5145.63079721486,0.0,1.0
2022-01-10,30.9874,30.9874,30.8618,30.92,505,28.2736653159699,28.2736653159699,28.1590647891852,28.2121678995265,553.470405238232,0.0,1.0
2022-01-11,30.9874,30.9874,30.9874,30.9874,5,28.2736653159699,28.2736653159699,28.2736653159699,28.2736653159699,5.47990500235873,0.0,1.0
2022-01-12,30.9874,30.9874,30.9874,30.9874,390,28.2736653159699,28.2736653159699,28.2736653159699,28.2736653159699,427.432590183981,0.0,1.0
2022-01-13,30.9874,30.9874,30.9874,30.9874,100,28.2736653159699,28.2736653159699,28.2736653159699,28.2736653159699,109.598100047175,0.0,1.0
2022-01-14,31.75,31.75,31.73,31.73,960,28.9694802978644,28.9694802978644,28.9512318063382,28.9512318063382,1052.14176045288,0.0,1.0
2022-01-18,31.7035,31.7035,31.66,31.67,735,28.9270525550659,28.9270525550659,28.8873620859964,28.8964863317595,805.546035346736,0.0,1.0
2022-01-19,31.5821,31.65,31.5821,31.65,632,28.8162842115018,28.8782378402333,28.8162842115018,28.8782378402333,692.659992298145,0.0,1.0
2022-01-20,31.1045,31.7,31.1045,31.68,3978,28.3805102338558,28.9238590690489,28.3805102338558,28.9056105775226,4359.81241987662,0.0,1.0
2022-01-21,30.7298,31.01,30.7298,30.93,862,28.0386247451122,28.2942861113945,28.0386247451122,28.2212921452896,944.735622406647,0.0,1.0
2022-01-24,30.4931,30.72,29.8,30.72,19238,27.8226538478995,28.0296829842644,27.1902523740585,28.0296829842644,21084.4824870755,0.0,1.0
2022-01-25,30.5441,30.57,30.28,30.28,4381,27.8691875012913,27.8928192978178,27.6282161706877,27.6282161706877,4801.49276306673,0.0,1.0
2022-01-26,30.5896,31.02,30.41,30.73,14026,27.9107028195135,28.3034103571576,27.7468313656081,28.0388072300275,15372.2295126167,0.0,1.0
2022-01-27,30.584,30.7467,30.451,30.7467,1303,27.9055932418861,28.0540447204519,27.7842407732368,28.0540447204519,1428.06324361469,0.0,1.0
2022-01-28,30.7651,30.7651,30.5092,30.5092,2881,28.070833332656,28.070833332656,27.8373438835781,27.8373438835781,3157.5212623591,0.0,1.0
2022-01-31,31.1027,31.1027,30.6501,30.6501,5002,28.3788678696185,28.3788678696185,27.9659045063803,27.9659045063803,5482.09696435968,0.0,1.0
2022-02-01,31.4272,31.4272,31.03,31.03,1789,28.6749496446313,28.6749496446313,28.3125346029207,28.3125346029207,1960.71000984396,0.0,1.0
2022-02-02,31.4712,31.5052,31.25,31.25,46528,28.715096325989,28.7461187615835,28.513268009709,28.513268009709,50993.8039899494,0.0,1.0
2022-02-03,31.12,31.48,31.0701,31.48,29105,28.3946528147887,28.7231256622605,28.3491228284308,28.7231256622605,31898.5270187302,0.0,1.0
2022-02-04,31.2449,31.434,31.0,31.0,5338,28.5086146443699,28.6811541317502,28.2851618656314,28.2851618656314,5850.34658051818,0.0,1.0
2022-02-07,31.2705,31.379,31.249,31.31,1447,28.5319727135234,28.6309707800531,28.5123555851327,28.5680134842877,1585.88450768262,0.0,1.0
2022-02-08,31.6597,31.6597,31.45,31.57,682,28.8870883586235,28.8870883586235,28.6957529249712,28.8052438741285,747.459042321733,0.0,1.0
2022-02-09,32.2252,32.3,32.18,32.3,2845,29.4030644565272,29.4713138148353,29.361822865678,29.4713138148353,3118.06594634213,0.0,1.0
2022-02-10,32.34,32.75,32.3001,32.5,4783,29.5078107978877,29.8819048741751,29.4714050572929,29.6537987300974,5242.07712525637,0.0,1.0
2022-02-11,32.0459,32.4,31.8,32.37,7241,29.2394667299947,29.5625562724663,29.0151015266799,29.535183535177,7935.99842441593,0.0,1.0
2022-02-14,31.44,31.8,31.41,31.8,727,28.6866286792081,29.0151015266799,28.6592559419188,29.0151015266799,796.77818734296,0.0,1.0
2022-02-15,32.1,32.13,31.82,31.82,6881,29.2888288995731,29.3162016368625,29.0333500182061,29.0333500182061,7541.4452642461,0.0,1.0
2022-02-16,32.3078,32.3078,32.2085,32.2085,471,29.4784307265305,29.4784307265305,29.3878269661028,29.3878269661028,516.207051222193,0.0,1.0
2022-02-17,31.8813,32.27,31.8813,32.27,2750,29.089281644734,29.443941077546,29.089281644734,29.443941077546,3013.9477512973,0.0,1.0
2022-02-18,31.5309,31.69,31.5309,31.69,1149,28.7695680731947,28.9147348232858,28.7695680731947,28.9147348232858,1259.28216954204,0.0,1.0
2022-02-22,30.8576,31.35,30.8576,31.35,507,28.1552326059647,28.6045104673401,28.1552326059647,28.6045104673401,555.662367239177,0.0,1.0
2022-02-23,30.4505,30.5399,30.4505,30.5399,1274,27.7837845609487,27.8653553180708,27.7837845609487,27.8653553180708,1396.279794601,0.0,1.0
2022-02-24,30.13,30.13,29.48,29.62,15206,27.4913524842411,27.4913524842411,26.8982765096391,27.0260159503226,16665.4870931734,0.0,1.0
2022-02-25,30.9506,30.9506,30.08,30.08,8274,28.2400880915616,28.2400880915616,27.4457312554255,27.4457312554255,9068.14679790325,0.0,1.0
2022-02-28,30.9548,30.9548,30.81,30.91,2160,28.2439202747821,28.2439202747821,28.1118011961323,28.2030436537634,2367.31896101898,0.0,1.0
2022-03-01,30.2887,30.98,30.215,30.32,34226,27.6361542645016,28.2669133741052,27.5689085732275,27.6647131537401,37511.045722146,0.0,1.0
2022-03-02,31.26,31.26,30.5,30.5,1806,28.5223922554722,28.5223922554722,27.828949577476,27.828949577476,1979.34168685197,0.0,1.0
2022-03-03,31.3,31.31,30.99,31.3,2362,28.5588892385246,28.5680134842877,28.2760376198683,28.5588892385246,2588.70712311427,0.0,1.0
2022-03-04,30.97,30.97,30.66,30.7,5729,28.2577891283421,28.2577891283421,27.9749375096857,28.0114344927382,6278.87515170263,0.0,1.0
2022-03-07,31.14,31.4,30.425,31.24,51138,28.4129013063149,28.6501316961557,27.7605177342527,28.5041437639459,56046.2764021242,0.0,1.0
2022-03-08,30.4,30.86,30.35,30.69,15992,27.737707119845,28.1574224249479,27.6920858910294,28.0023102469751,17526.9281595442,0.0,1.0
2022-03-09,31.3,31.31,31.08,31.17,6217,28.5588892385246,28.5680134842877,28.3581558317362,28.4402740436042,6813.71387993285,0.0,1.0
2022-03-10,31.72,31.72,31.33,31.35,6364,28.9421075605751,28.9421075605751,28.5862619758139,28.6045104673401,6974.82308700219,0.0,1.0
2022-03-11,31.6953,32.0,31.64,32.0,18550,28.9195706735402,29.1975864419421,28.8691135944702,29.1975864419421,20330.4475587509,0.0,1.0
2022-03-14,31.7009,32.05,31.54,31.89,21508,28.9246802511675,29.2432076707576,28.7778711368391,29.0972197385479,23572.3593581464,0.0,1.0
2022-03-15,31.7332,31.78,31.4,31.56,4503,28.9541515649824,28.9968530351537,28.6501316961557,28.7961196283654,4935.20244512428,0.0,1.0
2022-03-16,31.87,32.12,31.4817,32.12,3446,29.0789712470217,29.3070773910993,28.7246767840402,29.3070773910993,3776.75052762564,0.0,1.0
2022-03-17,32.52,32.57,31.97,31.97,5023,29.6720472216236,29.7176684504392,29.1702137046527,29.1702137046527,5505.11256536959,0.0,1.0
2022-03-18,32.8484,32.86,32.7268,32.7495,1316,29.9716874524841,29.9822715775693,29.8607366240047,29.8814486618869,1442.31099662082,0.0,1.0
2022-03-21,33.4265,33.5,33.042,33.11,105737,30.4991601000493,30.5662233064081,30.1483328504578,30.2103777216469,115885.743046881,0.0,1.0
2022-03-22,33.6421,33.78,33.52,33.74,39761,30.6958788387018,30.8217021877751,30.5844717979343,30.7852052047227,43577.3005597572,0.0,1.0
2022-03-23,33.6288,33.81,33.57,33.63,103494,30.6837435918369,30.8490749250644,30.6300930267499,30.6848385013285,113427.457662823,0.0,1.0
2022-03-24,33.9479,34.0,33.76,33.76,65325,30.9748982741377,31.0224355945634,30.8034536962489,30.8034536962489,71594.9588558168,0.0,1.0
2022-03-25,34.2619,34.86,33.95,34.06,70590,31.3062908802537,31.8527956734928,31.0212969912531,31.1218078209743,77254.3617591405,0.0492,1.0
2022-03-28,34.0326,34.25,33.7141,34.25,13758,31.0967714870256,31.2954174359475,30.8057469482417,31.2954174359475,15056.8849565414,0.0,1.0
2022-03-29,33.61,33.7407,33.31,33.5865,7426,30.7106271539327,30.8300522943379,30.4365067092383,30.689154385765,8127.08443722025,0.0,1.0
2022-03-30,33.6722,34.0,33.6105,33.8,22670,30.767461459466,31.0669837320355,30.7110840213405,30.8842367689058,24810.2618087508,0.0,1.0
2022-03-31,33.42,33.77,33.415,33.54,22170,30.5370175389596,30.8568247244364,30.5324488648813,30.6466657168373,24263.0570930747,0.0,1.0
2022-04-01,33.6634,33.8,33.592,33.79,2623,30.7594205930883,30.8842367689058,30.694179927251,30.8750994207494,2870.6359384364,0.0,1.0
2022-04-04,33.8055,33.86,33.61,33.81,11146,30.8892623103919,30.9390608578447,30.7106271539327,30.8933741170623,12198.2875218498,0.0,1.0
2022-04-05,33.4917,33.86,33.4917,33.69,10567,30.6025323252415,30.9390608578447,30.6025323252415,30.7837259391845,11564.624461097,0.0,1.0
2022-04-06,33.3,33.45,33.2987,33.4106,2033,30.4273693610818,30.564429583429,30.4261815058214,30.5284284316925,2224.9343739387,0.0,1.0
2022-04-07,33.64,33.72,33.4227,33.4227,3458,30.7380391984021,30.811137983654,30.5394846229618,30.5394846229618,3784.46781361536,0.0,1.0
2022-04-08,34.215,34.215,33.87,34.07,4061,31.2634367173998,31.2634367173998,30.9481982060012,31.1309451691308,4444.39670072063,0.0,1.0
2022-04-11,34.1505,34.33,34.0,34.0,23891,31.2045008217905,31.3685162211993,31.0669837320355,31.0669837320355,26146.5357244316,0.0,1.0
2022-04-12,34.1672,34.47,34.11,34.35,38998,31.2197601932118,31.4964390953901,31.1674945617568,31.3867909175123,42679.7790038669,0.0,1.0
2022-04-13,34.48,34.55,34.2131,34.3,10490,31.5055764435465,31.5695378806419,31.2617006212501,31.3411041767299,11480.3549348829,0.0,1.0
2022-04-14,34.68,34.84,34.63,34.67,11589,31.6883234066762,31.8345209771799,31.6426366658938,31.6791860585197,12683.1108999388,0.0,1.0
2022-04-18,34.7168,34.97,34.65,34.68,219262,31.721948847892,31.9533065032141,31.6609113622067,31.6883234066762,239962.400737111,0.0,1.0
2022-04-19,34.7701,34.81,34.585,34.65,11564,31.7706509135661,31.8071089327104,31.6015185991896,31.6609113622067,12655.750664155,0.0,1.0
2022-04-20,34.77,34.8899,34.38,34.85,16365,31.7705595400845,31.8801163444807,31.4142029619817,31.8436583253363,17910.0103440761,0.0,1.0
2022-04-21,34.13,35.2,33.932,35.2,25763,31.1857692580697,32.1634655108132,31.0048497645714,32.1634655108132,28195.2701799226,0.0,1.0
2022-04-22,33.1746,33.98,33.16,33.98,36801,30.3127870151995,31.0487090357225,30.299446486891,31.0487090357225,40275.3614831864,0.0,1.0
2022-04-25,32.41,32.92,31.873,32.92,121388,29.614145375155,30.0801501311355,29.123469779152,30.0801501311355,132848.172052961,0.0,1.0
2022-04-26,31.76,32.45,31.76,32.18,23290,29.0202177449837,29.6506947677809,29.0202177449837,29.4039863675559,25488.795656189,0.0,1.0
2022-04-27,32.0032,32.2,31.46,31.75,6329,29.2424380521493,29.4222610638689,28.7460973002893,29.0110803968272,6926.51729102707,0.0,1.0
2022-04-28,32.25,32.2501,31.73,31.8,243825,29.4679478046513,29.4680391781328,28.9928057005143,29.0567671376096,266844.379599411,0.0,1.0
2022-04-29,31.77,32.49,31.73,32.39,19919,29.0293550931402,29.6872441604068,28.9928057005143,29.595870678842,21799.5414631013,0.0,1.0
2022-05-02,31.8909,32.055,31.49,31.6,34725,29.139825632352,29.2897695155999,28.7735093447587,28.87402017448,38003.3675036996,0.0,1.0
2022-05-03,32.56,32.58,32.02,32.28,11131,29.7512055975022,29.7694802938152,29.2577887970522,29.4953598491207,12181.8713803796,0.0,1.0
2022-05-04,33.1602,33.195,32.41,32.78,8685,30.2996292338542,30.3314272054387,29.614145375155,29.9522272569448,9504.94591129246,0.0,1.0
2022-05-05,32.0801,32.89,31.9147,32.89,18642,29.3127042594727,30.0527380866661,29.1615725209645,30.0527380866661,20401.9806192647,0.0,1.0
2022-05-06,31.81,32.11,31.4001,32.11,7774,29.0659044857661,29.3400249304605,28.691364584832,29.3400249304605,8507.93891933076,0.0,1.0
2022-05-09,30.4463,31.11,30.312,31.11,6387,27.8198443176668,28.4262901148124,27.6971297319253,28.4262901148124,6989.99303804548,0.0,1.0
2022-05-10,30.72,31.138,30.391,30.83,3081,28.0699335367097,28.4518746896506,27.7693147823615,28.170444366431,3371.87545799563,0.0,1.0
2022-05-11,30.6231,31.27,30.6231,30.74,19891,27.9813926330734,28.5724876853161,27.9813926330734,28.0882082330226,21768.8979990234,0.0,1.0
2022-05-12,30.67,30.67,30.29,30.61,7843,28.0242467959273,28.0242467959273,27.677027565981,27.9694227069884,8583.45317009404,0.0,1.0
2022-05-13,31.4322,31.62,31.13,31.13,1654,28.7206954724143,28.892294870793,28.4445648111254,28.4445648111254,1810.15319945627,0.0,1.0
2022-05-16,31.7581,31.8201,31.5402,31.57,4341,29.018481648834,29.0751332074042,28.8193788325043,28.8466081300106,4750.8313414992,0.0,1.0
2022-05-17,32.5961,32.62,32.22,32.22,4757,29.7841914243471,29.8060296864411,29.4405357601818,29.4405357601818,5206.10566494165,0.0,1.0
2022-05-18,31.76,32.46,31.56,32.46,14236,29.0202177449837,29.6598321159374,28.8374707818541,29.6598321159374,15580.0126647276,0.0,1.0
2022-05-19,31.9241,31.9701,31.78,31.78,945,29.1701616282316,29.2121934297514,29.0384924412967,29.0384924412967,1034.21691262768,0.0,1.0
2022-05-20,31.1484,31.5,30.78,31.5,6869,28.4613775317333,28.7826466929152,28.1247576256486,28.7826466929152,7517.49838395717,0.0,1.0
2022-05-23,32.07,32.07,31.72,31.72,6032,29.3034755378346,29.3034755378346,28.9836683523578,28.9836683523578,6601.47768991551,0.0,1.0
2022-05-24,31.6702,31.75,31.42,31.73,66841,28.9381643585385,29.0110803968272,28.7095479076634,28.9928057005143,73151.4208010017,0.0,1.0
2022-05-25,31.8013,31.94,31.575,31.7139,14305,29.05795499287,29.1846900118004,28.8511768040888,28.9780945699823,15655.5269154909,0.0,1.0
2022-05-26,32.165,32.41,31.92,32.02,132476,29.3902803453212,29.614145375155,29.1664153154874,29.2577887970522,144982.983827793,0.0,1.0
2022-05-27,32.4575,32.4575,32.1,32.31,19711,29.6575477788983,29.6575477788983,29.3308875823041,29.5227718935902,21571.90430138,0.0,1.0
2022-05-31,32.66,32.74,32.49,32.51,7645,29.842579079067,29.9156778643189,29.6872441604068,29.7055188567198,8366.76010268634,0.0,1.0
2022-06-01,32.29,32.91,32.14,32.91,12777,29.5044971972772,30.071012782979,29.36743697493,30.071012782979,13983.269304385,0.0,1.0
2022-06-02,32.825,32.84,32.46,32.46,26773,29.9933453236489,30.0070513458837,29.6598321159374,29.6598321159374,29300.6237055882,0.0,1.0
2022-06-03,32.44,32.5601,32.34,32.5285,2699,29.6415574196244,29.7512969709838,29.5501839380596,29.7224229508093,2953.81105521916,0.0,1.0
2022-06-06,32.53,32.7186,32.46,32.64,2742,29.7237935530328,29.896123939264,29.6598321159374,29.824304382754,3000.87066076729,0.0,1.0
2022-06-07,32.4219,32.4219,32.22,32.22,885,29.6250188194612,29.6250188194612,29.4405357601818,29.4405357601818,968.552346746555,0.0,1.0
2022-06-08,31.9219,32.1727,31.9219,32.165,4033,29.1681514116371,29.3973161034017,29.1681514116371,29.3902803453212,4413.75323664278,0.0,1.0
2022-06-09,31.33,31.6761,31.33,31.6761,2163,28.627311774255,28.9435553939508,28.627311774255,28.9435553939508,2367.20760001446,0.0,1.0
2022-06-10,30.56,30.88,30.56,30.77,5446,27.923735966206,28.2161311072134,27.923735966206,28.1156202774921,5960.15376314321,0.0,1.0
2022-06-13,29.6021,30.36,29.53,30.36,222283,27.0484693862967,27.7409890030764,26.9825891060884,27.7409890030764,243268.611629225,0.0,1.0
2022-06-14,29.85,30.03,29.67,29.83,12120,27.2749842470958,27.4394565139125,27.1105119802792,27.2567095507829,13264.2423079867,0.0,1.0
2022-06-15,30.08,30.32,29.78,30.0721,16220,27.4851432546949,27.7044396104504,27.2110228100005,27.4779247496513,17751.3209765301,0.0,1.0
2022-06-16,28.99,29.29,28.89,29.29,33926,26.4891723056385,26.7632927503329,26.3977988240737,26.7632927503329,37128.9343680493,0.0,1.0
2022-06-17,28.705,29.09,28.57,28.83,7449,26.2287578831788,26.5805457872033,26.1054036830663,26.3429747351348,8152.25585414133,0.0,1.0
2022-06-21,29.05,29.28,29.01,29.01,13843,26.5439963945774,26.7541554021764,26.5074470019514,26.5074470019514,15149.9097582063,0.0,1.0
2022-06-22,28.4561,28.6882,28.36,28.42,24228,26.0013292875639,26.2134071382759,25.9135193717802,25.9683434607191,26515.3517027973,0.0,1.0
2022-06-23,27.35,28.19,27.2199,28.19,67807,24.9906472079756,25.75818445312,24.8717703084598,25.75818445312,74208.6203116877,0.0,1.0
2022-06-24,27.7,27.76,27.175,27.23,20892,25.5409896874404,25.5963131308067,25.0569095579853,25.1076227144044,22658.0256709698,0.2523,1.0
2022-06-27,28.149,28.2602,28.07,28.07,4698,25.9549934552982,26.0575262370038,25.8821509215326,25.8821509215326,5095.12754174881,0.0,1.0
2022-06-28,28.0834,28.71,28.04,28.53,14132,25.8945064905511,26.4722676507731,25.8544891998494,26.3062973206742,15326.5948105564,0.0,1.0
2022-06-29,27.6294,27.69,27.6294,27.69,1459,25.4758924357461,25.5317691135461,25.4758924357461,25.5317691135461,1582.33100966614,0.0,1.0
2022-06-30,27.3,27.445,27.0,27.35,3003,25.1721667316651,25.3058650531337,24.8955495148336,25.218269601137,3256.84717068363,0.0,1.0
2022-07-01,27.3591,27.3591,27.15,27.27,18851,25.2266603233809,25.2266603233809,25.0338581232494,25.144505009982,20444.497507345,0.0,1.0
2022-07-05,26.55,26.68,26.25,26.68,3916,24.4806236895864,24.6004911502134,24.2040064727549,24.6004911502134,4247.02414931638,0.0,1.0
2022-07-06,26.34,26.38,25.97,26.02,21160,24.2869916378044,24.3238739333819,23.9458304037122,23.9919332731841,22948.6800305246,0.0,1.0
2022-07-07,27.0321,27.07,26.885,26.8902,4199,24.9251475570346,24.9600935320943,24.7895129150482,24.7943076134733,4553.94647675676,0.0,1.0
2022-07-08,27.1748,27.26,27.085,27.085,7325,25.0567251465074,25.1352844360876,24.9739243929359,24.9739243929359,7944.19098410176,0.0,1.0
2022-07-11,26.8,26.8,26.8,26.8,533,24.711138036946,24.711138036946,24.711138036946,24.711138036946,578.055125532591,0.0,1.0
2022-07-12,26.6204,26.88,26.56,26.68,2651,24.5455365298029,24.784902628101,24.4898442634808,24.6004911502134,2875.09219096979,0.0,1.0
2022-07-13,26.5893,26.69,26.41,26.41,3187,24.5168605449913,24.6097117241078,24.351535655065,24.351535655065,3456.4009100795,0.0,1.0
2022-07-14,25.98,26.03,25.7243,25.7501,36226,23.9550509776066,24.0011538470785,23.7192809031272,23.7430699837747,39288.2269747536,0.0,1.0
2022-07-15,26.43,26.49,26.36,26.4018,21299,24.3699768028538,24.4253002462201,24.3054327855931,24.3439747844717,23099.4298662639,0.0,1.0
2022-07-18,26.6,26.97,26.6,26.97,2477,24.5267265590583,24.8678877931505,24.5267265590583,24.8678877931505,2686.38376349762,0.0,1.0
2022-07-19,27.67,27.68,27.16,27.16,6698,25.5133279657573,25.5225485396517,25.0430786971438,25.0430786971438,7264.18992648648,0.0,1.0
2022-07-20,27.7756,27.79,27.53,27.53,2820,25.610697226082,25.6239748524899,25.3842399312359,25.3842399312359,3058.37796248012,0.0,1.0
2022-07-21,27.83,27.83,27.64,27.65,2594,25.6608571480674,25.6608571480674,25.4856662440741,25.4948868179685,2813.27391300477,0.0,1.0
2022-07-22,27.57,27.905,27.57,27.905,471,25.4211222268135,25.7300114522753,25.4211222268135,25.7300114522753,510.814191605722,0.0,1.0
2022-07-25,28.11,28.11,27.74,27.74,1637,25.9190332171101,25.9190332171101,25.577871983018,25.577871983018,1775.37756190779,0.0,1.0
2022-07-26,27.8895,28.03,27.862,28.0,671,25.715719562739,25.8452686259551,25.6903629845294,25.8176069042719,727.720430079491,0.0,1.0
2022-07-27,28.3356,28.3356,27.9954,27.9954,2149,26.1270493641674,26.1270493641674,25.8133654402805,25.8133654402805,2330.65753240064,0.0,1.0
2022-07-28,28.5532,28.5532,28.42,28.42,2858,26.3276890521092,26.3276890521092,26.204871007836,26.204871007836,3099.59014779014,0.0,1.0
2022-07-29,29.0,30.32,28.72,30.32,6282,26.7396642937102,27.9567800477687,26.4814882246675,27.9567800477687,6813.02495046105,0.0,1.0
2022-08-01,28.9753,29.03,28.93,28.99,6958,26.7168894761911,26.7673260153934,26.6751202764495,26.7304437198158,7546.16803650238,0.0,1.0
2022-08-02,28.8575,29.2,28.75,28.75,3625,26.6082711157152,26.9240757715979,26.5091499463506,26.5091499463506,3931.42557233705,0.0,1.0
2022-08-03,28.9671,28.9671,28.9,28.9,2502,26.7093286055977,26.7093286055977,26.6474585547664,26.6474585547664,2713.49704330683,0.0,1.0
2022-08-04,28.93,29.03,28.91,28.96,1064,26.6751202764495,26.7673260153934,26.6566791286608,26.7027819981327,1153.94118868045,0.0,1.0
2022-08-05,28.8688,28.8688,28.73,28.73,2404,26.6186903642159,26.6186903642159,26.4907087985619,26.4907087985619,2607.21298645469,0.0,1.0
2022-08-08,29.0462,29.21,29.0,29.18,1336,26.7822633451023,26.9332963454922,26.7396642937102,26.9056346238091,1448.93367300477,0.0,1.0
2022-08-09,29.0698,29.2,29.0698,29.18,1179,26.804023899493,26.9240757715979,26.804023899493,26.9056346238091,1278.66227580286,0.0,1.0
2022-08-10,29.69,29.81,29.56,29.56,6650,27.3758838924226,27.4865307791552,27.2560164317956,27.2560164317956,7212.13242925279,0.0,1.0
2022-08-11,29.75,29.95,29.75,29.95,555,27.4312073357889,27.6156188136766,27.4312073357889,27.6156188136766,601.914811764706,0.0,1.0
2022-08-12,30.29,30.29,29.9999,29.9999,812,27.9291183260856,27.9291183260856,27.6616294774095,27.6616294774095,880.639328203497,0.0,1.0
2022-08-15,30.06,30.1,30.06,30.1,3377,27.7170451265148,27.7539274220923,27.7170451265148,27.7539274220923,3662.46183662957,0.0,1.0
2022-08-16,30.2809,30.2899,29.94,29.94,2678,27.9207276038417,27.9290261203466,27.6063982397822,27.6063982397822,2904.37453316375,0.0,1.0
2022-08-17,29.9872,29.9872,29.86,29.9,2756,27.6499193485637,27.6499193485637,27.5326336486271,27.5695159442047,2988.96796616852,0.0,1.0
2022-08-18,29.95,29.98,29.9475,29.97,2030,27.6156188136766,27.6432805353597,27.613313670203,27.6340599614653,2201.59832050874,0.0,1.0
2022-08-19,29.6021,29.61,29.45,29.58,4983,27.294835047891,27.3021193012676,27.1545901189574,27.2744575795844,5404.21893157393,0.0,1.0
2022-08-22,29.2951,29.43,29.24,29.43,1757,27.0117634293334,27.1361489711687,26.9609580671754,27.1361489711687,1905.52130499205,0.0,1.0
2022-08-23,29.855,29.88,29.71,29.71,4301,27.5280233616799,27.5510747964159,27.3943250402114,27.3943250402114,4664.56865837838,0.0,1.0
2022-08-24,30.1563,30.1563,30.11,30.11,323,27.8058392531177,27.8058392531177,27.7631479959867,27.7631479959867,350.303575135135,0.0,1.0
2022-08-25,30.77,30.77,30.53,30.53,5286,28.371705873016,28.371705873016,28.1504120995508,28.1504120995508,5732.83188286168,0.0,1.0
2022-08-26,30.275,31.11,30.275,31.11,17230,27.915287465244,28.685205385425,27.915287465244,28.685205385425,18686.4724445151,0.0,1.0
2022-08-29,30.2633,30.42,30.05,30.06,3308,27.9044993937876,28.0489857867126,27.7078245526204,27.7170451265148,3587.62918435612,0.0,1.0
2022-08-30,29.61,30.27,29.61,30.27,1144,27.3021193012676,27.9106771782968,27.3021193012676,27.9106771782968,1240.70368406995,0.0,1.0
2022-08-31,29.3442,29.5301,29.3442,29.5,3706,27.0570364471549,27.2284469158514,27.0570364471549,27.2006929884293,4019.27259891891,0.0,1.0
2022-09-01,28.91,29.49,28.69,29.49,6617,26.6566791286608,27.191472414535,26.4538265029843,27.191472414535,7176.3428999046,0.0,1.0
2022-09-02,29.0371,29.4777,28.98,29.32,11559,26.7738726228584,27.1801311086449,26.7212231459214,27.0347226583305,12536.0960525914,0.0,1.0
2022-09-06,28.7976,29.18,28.7755,29.18,4214,26.5530398780879,26.9056346238091,26.5326624097813,26.9056346238091,4570.21444464229,0.0,1.0
2022-09-07,29.1073,29.16,28.9077,28.91,3266,26.8386010515969,26.8871934760203,26.654558396665,26.6566791286608,3542.07887427663,0.0,1.0
2022-09-08,29.19,29.2575,29.004,29.004,5321,26.9148551977035,26.9770940714906,26.743352523268,26.743352523268,5770.79047459459,0.0,1.0
2022-09-09,29.8091,29.83,29.77,29.7949,2393,27.4857009275047,27.504971926944,27.4496484835777,27.4726077125747,2595.28314333863,0.0,1.0
2022-09-12,29.775,29.7988,29.7485,29.7485,1759,27.4542587705249,27.4762037363935,27.4298242497048,27.4298242497048,1907.69036737679,0.0,1.0
2022-09-13,29.0713,29.35,29.03,29.35,1414,26.8054069855772,27.0623843800136,26.7673260153934,27.0623843800136,1533.52710600954,0.0,1.0
2022-09-14,29.22,29.36,29.055,29.21,3586,26.9425169193866,27.071604953908,26.7903774501293,26.9332963454922,3889.12885583466,0.0,1.0
2022-09-15,28.84,29.08,28.8,29.08,4814,26.5921351114001,26.8134288848653,26.5552528158225,26.8134288848653,5220.93316006359,0.0,1.0
2022-09-16,28.3,28.5,28.1999,28.5,6808,26.0942241211034,26.2786355989911,26.0019261764206,26.2786355989911,7383.48835764706,0.0,1.0
2022-09-19,28.88,28.88,28.475,28.475,5973,26.6290174069776,26.6290174069776,26.2555841642551,26.2555841642551,6477.90481201908,0.0,1.0
2022-09-20,28.55,28.55,28.4313,28.47,1363,26.324738468463,26.324738468463,26.2152902563367,26.2509738773079,1478.21601519873,0.0,1.0
2022-09-21,28.1819,28.6,28.1819,28.56,854,25.9853291434107,26.3708413379349,25.9853291434107,26.3339590423574,926.18963828299,0.0,1.0
2022-09-22,28.04,28.2,28.04,28.1999,2125,25.8544891998494,26.0020183821596,25.8544891998494,26.0019261764206,2304.62878378379,0.0,1.0
2022-09-23,26.84,27.3,26.62,27.3,5859,24.7750366140341,25.1996460343938,24.5719625434272,25.1996460343938,6347.33915633936,0.0293,1.0
2022-09-26,26.3271,26.8209,26.31,26.8139,9837,24.3015971103329,24.7574060924495,24.285812716663,24.7509446447484,10656.8996895222,0.0,1.0
2022-09-27,26.4693,26.66,26.3301,26.66,1599,24.4328568050615,24.6088851017194,24.3043663022048,24.6088851017194,1732.27433196564,0.0,1.0
2022-09-28,27.1594,27.1594,26.81,26.81,1975,25.0698632419969,25.0698632419969,24.7473446953149,24.7473446953149,2139.61338688688,0.0,1.0
2022-09-29,26.7553,26.84,26.55,26.615,26658,24.6968530968504,24.7750366140341,24.507348066416,24.5673472236407,28879.9056544965,0.0,1.0
2022-09-30,26.62,26.9,26.62,26.83,11444,24.5719625434272,24.8304204514723,24.5719625434272,24.765805974461,12397.8408098904,0.0,1.0
2022-10-03,27.26,27.32,27.1699,27.1699,2624,25.1627234761017,25.2181073135399,25.0795554135486,25.0795554135486,2842.70659604617,0.0,1.0
2022-10-04,28.2655,28.2655,28.18,28.2,1407,26.0908642851706,26.0908642851706,26.0119423168211,26.0304035959672,1524.27141030372,0.0,1.0
2022-10-05,27.97,28.16,27.86,28.09,8714,25.8180988857873,25.9934810376751,25.7165618504839,25.9288665606638,9440.29926751005,0.0,1.0
2022-10-06,27.83,27.96,27.83,27.905,2458,25.6888699317648,25.8088682462143,25.6888699317648,25.7580997285626,2662.87073669264,0.0,1.0
2022-10-07,27.44,27.57,27.42,27.57,462,25.3288749884163,25.4488733028658,25.3104137092703,25.4488733028658,500.507030248984,0.0,1.0
2022-10-10,27.78,27.786,27.74,27.786,853,25.6427167338996,25.6482551176435,25.6057941756075,25.6482551176435,924.096313425071,0.0,1.0
2022-10-11,27.42,27.81,27.38,27.5,2224,25.3104137092703,25.6704086526187,25.2734911509781,25.3842588258546,2409.36717591718,0.0,1.0
2022-10-12,27.4339,27.455,27.3179,27.3179,637,25.3232442982768,25.3427209477759,25.2161688792295,25.2161688792295,690.093026555415,0.0,1.0
2022-10-13,28.0835,28.0835,27.18,27.19,979,25.9228666449413,25.9228666449413,25.0888783595173,25.0981089990904,1060.5982307657,0.0,1.0
2022-10-14,27.01,27.22,26.99,27.22,12881,24.9319574867757,25.1258009178095,24.9134962076296,25.1258009178095,13954.6126767038,0.0,1.0
2022-10-17,27.62,27.62,27.61,27.6101,758,25.495026500731,25.495026500731,25.485795861158,25.4858881675537,821.178201144436,0.0,1.0
2022-10-18,27.9338,27.97,27.69,27.97,9598,25.784683970533,25.8180988857873,25.5596409777423,25.8180988857873,10397.9793859951,0.0,1.0
2022-10-19,27.8141,27.9099,27.75,27.9099,1481,25.6741932148437,25.7626227419534,25.6150248151805,25.7626227419534,1604.43920302758,0.0,1.0
2022-10-20,27.9136,28.25,27.85,28.02,2140,25.7660380785954,26.0765567938324,25.7073312109109,25.8642520836525,2318.36589769009,0.0,1.0
2022-10-21,28.59,28.59,27.81,27.85,1646,26.3903985393157,26.3903985393157,25.6704086526187,25.7073312109109,1783.19171383079,0.0,1.0
2022-10-24,28.49,28.49,28.43,28.43,606,26.2980921435853,26.2980921435853,26.2427083061471,26.2427083061471,656.50922149542,0.0,1.0
2022-10-25,28.9,28.9,28.58,28.65,1256,26.6765483660799,26.6765483660799,26.3811678997427,26.4457823767539,1360.68577920503,0.0,1.0
2022-10-26,29.09,29.2293,29.07,29.16,977,26.8519305179676,26.98051332722,26.8334692388215,26.9165449949789,1058.43153366506,0.0,1.0
2022-10-27,29.12,29.12,29.07,29.07,808,26.8796224366867,26.8796224366867,26.8334692388215,26.8334692388215,875.34562866056,0.0,1.0
2022-10-28,29.17,29.17,28.92,29.12,2144,26.9257756345519,26.9257756345519,26.695009645226,26.8796224366867,2322.69929189138,0.0,1.0
2022-10-31,29.21,29.33,28.92,28.92,1874,26.9626981928441,27.0734658677205,26.695009645226,26.695009645226,2030.19518330431,0.0,1.0
2022-11-01,29.3,29.38,29.0797,29.1599,5866,27.0457739490014,27.1196190655857,26.8424229592074,26.9164526885831,6354.92259619163,0.0,1.0
2022-11-02,28.7785,29.1981,28.7785,29.1981,2360,26.5643960952675,26.9517137317521,26.5643960952675,26.9517137317521,2556.70257876104,0.0,1.0
2022-11-03,28.48,28.65,28.27,28.27,1716,26.2888615040123,26.4457823767539,26.0950180729785,26.0950180729785,1859.02611235336,0.0,1.0
2022-11-04,29.0307,29.0307,28.855,28.855,2295,26.7971928252995,26.7971928252995,26.6350104880012,26.6350104880012,2486.28492299008,0.0,1.0
2022-11-07,29.195,29.195,29.13,29.15,1826,26.9488522334845,26.9488522334845,26.8888530762598,26.9073143554058,1978.19445288884,0.0,1.0
2022-11-08,29.7478,29.9,29.48,29.87,5037,27.459121989082,27.5996123233837,27.2119254613161,27.5719204046646,5456.82664797431,0.0,1.0
2022-11-09,29.04,29.44,29.04,29.44,802,26.8057773201024,27.1750029030239,26.8057773201024,27.1750029030239,868.845537358624,0.0,1.0
2022-11-10,30.1511,30.1511,30.0,30.03,503,27.8313936830627,27.8313936830627,27.6919187191141,27.7196106378332,544.924320812204,0.0,1.0
2022-11-11,30.0884,30.32,30.02,30.23,3003,27.7735175729397,27.9872991854513,27.7103799982601,27.9042234292939,3253.29569661839,0.0,1.0
2022-11-14,30.0871,30.1366,29.98,29.98,1316,27.7723175897952,27.8180092556818,27.673457439968,27.673457439968,1425.68669222438,0.0,1.0
2022-11-15,30.2146,30.2146,30.2146,30.2146,516,27.8900082443515,27.8900082443515,27.8900082443515,27.8900082443515,559.007851966396,0.0,1.0
2022-11-16,29.8444,30.22,29.77,30.22,5774,27.5482899673576,27.8949927897209,27.4796140089342,27.8949927897209,6255.25452956196,0.0,1.0
2022-11-17,29.72,29.72,29.4,29.4,1003,27.433460811069,27.433460811069,27.1380803447318,27.1380803447318,1086.59859597344,0.0,1.0
2022-11-18,29.73,29.73,29.62,29.66,1927,27.442691450642,27.442691450642,27.3411544153386,27.3780769736308,2087.61265647141,0.0,1.0
2022-11-21,29.7,29.79,29.43,29.46,7716,27.4149995319229,27.4980752880803,27.1657722634509,27.19346418217,8359.11741428822,0.0,1.0
2022-11-22,30.22,30.22,30.09,30.1,2900,27.8949927897209,27.8949927897209,27.7749944752714,27.7842251148444,3141.71079593517,0.0,1.0
2022-11-23,30.48,30.48,30.34,30.42,1414,28.1349894186199,28.1349894186199,28.0057604645974,28.0796055811817,1531.85485015598,0.0,1.0
2022-11-25,30.82,30.82,30.82,30.82,106,28.4488311641032,28.4488311641032,28.4488311641032,28.4488311641032,114.834946334182,0.0,1.0
2022-11-28,30.38,30.74,30.38,30.7,2002,28.0426830228895,28.3749860475189,28.0426830228895,28.3380634892267,2168.86379774559,0.0,1.0
2022-11-29,30.58,30.58,30.55,30.55,356,28.2272958143503,28.2272958143503,28.1996038956312,28.1996038956312,385.6720839148,0.0,1.0
2022-11-30,30.96,30.96,30.31,30.3278,1739,28.5780601181257,28.5780601181257,27.9780685458782,27.9944990843183,1883.94312901078,0.0,1.0
2022-12-01,30.74,30.94,30.7,30.94,7849,28.3749860475189,28.5595988389796,28.3380634892267,28.5595988389796,8503.20277148109,0.0,1.0
2022-12-02,30.87,30.87,30.48,30.48,7909,28.4949843619684,28.4949843619684,28.1349894186199,28.1349894186199,8568.20368450044,0.0,1.0
2022-12-05,30.2184,30.72,30.2184,30.72,1490,27.8935158873892,28.3565247683728,27.8935158873892,28.3565247683728,1614.18933998049,0.0,1.0
2022-12-06,29.9538,30.17,29.92,30.17,4074,27.6492731642866,27.8488395918557,27.6180736025298,27.8488395918557,4413.56199401376,0.0,1.0
2022-12-07,29.89,29.931,29.78,29.78,4334,27.5903816838106,27.6282273060601,27.4888446485072,27.4888446485072,4695.23261709761,0.0,1.0
2022-12-08,29.92,30.035,29.89,29.89,4534,27.6180736025298,27.7242259576197,27.5903816838106,27.5903816838106,4911.90232716209,0.0,1.0
2022-12-09,29.84,30.01,29.84,29.9412,4396,27.5442284859455,27.7011493586871,27.5442284859455,27.6376425584246,4762.40022721759,0.0,1.0
2022-12-12,29.81,29.81,29.62,29.66,16022,27.5165365672263,27.5165365672263,27.3411544153386,27.3780769736308,17357.4104732667,0.0,1.0
2022-12-13,29.99,30.68,29.93,30.68,5617,27.682688079541,28.3196022100807,27.6273042421028,28.3196022100807,6085.16880716134,0.0,1.0
2022-12-14,29.72,29.99,29.7,29.99,6455,27.433460811069,27.682688079541,27.4149995319229,27.682688079541,6993.01489233157,0.0,1.0
2022-12-15,29.08,29.32,29.0267,29.19,5708,26.8426998783946,27.0642352281475,26.7935005694703,26.944236913698,6183.75352524067,0.0,1.0
2022-12-16,28.96,28.96,28.73,28.73,2222,26.7319322035181,26.7319322035181,26.5196274933382,26.5196274933382,2407.20047881654,0.0,1.0
2022-12-19,28.8259,29.06,28.74,29.06,9515,26.6081493268437,26.8242385992485,26.5288581329113,26.8242385992485,10308.0614563183,0.0,1.0
2022-12-20,28.9533,28.97,28.92,28.94,2462,26.7257476750042,26.7411628430911,26.695009645226,26.713470924372,2667.20413089393,0.0,1.0
2022-12-21,29.08,29.125,28.9301,28.9301,3434,26.8426998783946,26.8842377564732,26.7043325911947,26.7043325911947,3720.21892180737,0.0,1.0
2022-12-22,28.79,28.79,28.69,28.695,1309,26.5750113307765,26.5750113307765,26.4827049350461,26.4873202548326,1418.10325237212,0.0,1.0
2022-12-23,28.6966,28.75,28.6316,28.6316,27325,26.649133366548,26.6987233431227,26.5887710355113,26.5887710355113,29424.3938147837,0.1737,1.0
2022-12-27,28.7055,28.8,28.66,28.7201,2041,26.6573983626437,26.7451559054585,26.6151447309181,26.6709566708458,2197.81108054798,0.0,1.0
2022-12-28,28.48,28.9,28.48,28.9,3473,26.447987506509,26.8380210301303,26.447987506509,26.8380210301303,3739.83237763015,0.0,1.0
2022-12-29,28.7,28.84,28.65,28.67,3811,26.6522907807868,26.7823019553272,26.6058582184509,26.6244312433853,4103.80109160625,0.0,1.0
2022-12-30,28.5763,28.64,28.43,28.64,8209,26.5374166215679,26.5965717059838,26.4015549441731,26.5965717059838,8839.70169535441,0.0,1.0
2023-01-03,28.62,28.82,28.56,28.82,1047,26.5779986810494,26.7637289303929,26.5222796062464,26.7637289303929,1127.44154891413,0.0,1.0
2023-01-04,28.8068,28.8071,28.78,28.78,2203,26.7514707339362,26.7517493293102,26.7265828805242,26.7265828805242,2372.25762393297,0.0,1.0
2023-01-05,28.82,28.8634,28.7082,28.7082,1894,26.7637289303929,26.8040323945004,26.6599057210099,26.6599057210099,2039.51699488382,0.0,1.0
2023-01-06,29.5802,29.5802,29.17,29.1701,1388,27.4696896081474,27.4696896081474,27.0887568667439,27.0888497318686,1494.64075443439,0.0,1.0
2023-01-09,29.8286,30.025,29.8286,30.025,466,27.700366577832,27.8827536826872,27.700366577832,27.8827536826872,501.803019860538,0.0,1.0
2023-01-10,29.97,29.97,29.78,29.9,5687,27.8316778641178,27.8316778641178,27.6552341272415,27.7666722768476,6123.93513722506,0.0,1.0
2023-01-11,30.05,30.06,29.92,29.98,2565,27.9059699638552,27.9152564763223,27.7852453017819,27.840964376585,2762.0702702624,0.0,1.0
2023-01-12,30.4658,30.47,30.1,30.1,1605,28.2921031522402,28.2960034874764,27.952402526191,27.952402526191,1728.31297612911,0.0,1.0
2023-01-13,30.5304,30.5304,30.37,30.37,576,28.3520940227782,28.3520940227782,28.2031383628047,28.2031383628047,620.254376479978,0.0,1.0
2023-01-17,30.5,30.65,30.5,30.65,1696,28.323863024878,28.4631607118856,28.323863024878,28.4631607118856,1826.30455296882,0.0,1.0
2023-01-18,30.32,30.8062,30.26,30.8,4136,28.1567058004688,28.6082160366228,28.1009867256658,28.6024583988932,4453.77100889096,0.0,1.0
2023-01-19,30.13,30.2301,30.1126,30.15,1834,27.9802620635926,28.073220053389,27.9641035318997,27.9988350885269,1974.90716400048,0.0,1.0
2023-01-20,30.41,30.42,30.235,30.235,2143,28.2402844126734,28.2495709251406,28.0777704444979,28.0777704444979,2307.64779304964,0.0,1.0
2023-01-23,30.4527,30.48,30.37,30.48,861,28.2799378209082,28.3052899999436,28.2031383628047,28.3052899999436,927.151073175802,0.0,1.0
2023-01-24,30.5135,30.5135,30.2792,30.2792,7139,28.3363998167086,28.3363998167086,28.1188168296028,28.1188168296028,7687.49304460169,0.0,1.0
2023-01-25,30.5088,30.5088,30.28,30.29,9072,28.3320351558491,28.3320351558491,28.1195597506002,28.1288462630673,9769.00642955965,0.0,1.0
2023-01-26,30.76,30.76,30.55,30.58,1852,28.5653123490245,28.5653123490245,28.3702955872138,28.3981551246153,1994.29011326548,0.0,1.0
2023-01-27,30.6864,30.71,30.64,30.71,902,28.4969636172661,28.5188797866886,28.4538741994184,28.5188797866886,971.30112427941,0.0,1.0
2023-01-30,30.46,30.62,30.46,30.62,835,28.2867169750093,28.435301174484,28.2867169750093,28.435301174484,899.153479793024,0.0,1.0
2023-01-31,30.928,30.928,30.59,30.6,3463,28.721325758473,28.721325758473,28.4074416370825,28.4167281495497,3729.06407248292,0.0,1.0
2023-02-01,31.0389,31.0389,30.65,30.765,3166,28.8243131817339,28.8243131817339,28.4631607118856,28.569955605258,3409.24540961044,0.0,1.0
2023-02-02,30.5877,30.6059,30.42,30.53,4042,28.4053057392151,28.4222071919053,28.2495709251406,28.3517225622795,4352.54894050707,0.0,1.0
2023-02-03,30.3328,30.5,30.19,30.19,3696,28.1685925364268,28.323863024878,28.0359811383956,28.0359811383956,3979.9655824132,0.0,1.0
2023-02-06,30.2395,30.2395,30.14,30.16,1357,28.0819493751081,28.0819493751081,27.9895485760597,28.0081216009941,1461.25900847801,0.0,1.0
2023-02-07,30.23,30.23,29.92,30.05,4432,28.0731271882643,28.0731271882643,27.7852453017819,27.9059699638552,4772.51284124872,0.0,1.0
2023-02-08,30.285,30.345,30.1,30.1899,32367,28.1242030068337,28.1799220816368,27.952402526191,28.0358882732709,34853.773270013,0.0,1.0
2023-02-09,30.14,30.5047,30.14,30.5047,3004,27.9895485760597,28.3282276857375,27.9895485760597,28.3282276857375,3234.79886622545,0.0,1.0
2023-02-10,30.3,30.37,30.271,30.28,925,28.1381327755345,28.2031383628047,28.1112018893797,28.1195597506002,996.068226118021,0.0,1.0
2023-02-13,30.29,30.34,30.29,30.34,1509,28.1288462630673,28.1752788254032,28.1288462630673,28.1752788254032,1624.93724671578,0.0,1.0
2023-02-14,30.21,30.21,30.08,30.08,423,28.0545541633299,28.0545541633299,27.9338295012567,27.9338295012567,455.499307727485,0.0,1.0
2023-02-15,30.21,30.25,29.95,30.08,6972,28.0545541633299,28.0917002131986,27.8131048391834,27.9338295012567,7507.66234864309,0.0,1.0
2023-02-16,30.15,30.365,29.81,29.81,983,27.9988350885269,28.1984951065711,27.683093664643,27.683093664643,1058.52439597191,0.0,1.0
2023-02-17,30.25,30.27,30.19,30.23,1447,28.0917002131986,28.110273238133,28.0359811383956,28.0731271882643,1558.173754803,0.0,1.0
2023-02-21,29.92,30.125,29.92,30.125,180,27.7852453017819,27.975618807359,27.7852453017819,27.975618807359,193.829492649993,0.0,1.0
2023-02-22,30.01,30.139,29.93,29.93,2230,27.8688239139865,27.988619924813,27.7945318142491,27.7945318142491,2401.33204783047,0.0,1.0
2023-02-23,30.2429,30.2429,30.02,30.0377,2400,28.0851067893469,28.0851067893469,27.8781104264537,27.8945475535205,2584.39323533325,0.0,1.0
2023-02-24,29.62,29.6356,29.54,29.54,1070,27.5066499277667,27.5211368872155,27.4323578280293,27.4323578280293,1152.20865075274,0.0,1.0
2023-02-27,29.7566,29.81,29.69,29.69,3180,27.6335036880683,27.683093664643,27.5716555150369,27.5716555150369,3424.32103681655,0.0,1.0
2023-02-28,29.6656,29.8449,29.6656,29.8449,4174,27.548996424617,27.7155035931534,27.548996424617,27.7155035931534,4494.69056845041,0.0,1.0
2023-03-01,29.765,29.765,29.71,29.75,2111,27.6413043585407,27.6413043585407,27.5902285399713,27.62737458984,2273.18921657854,0.0,1.0
2023-03-02,30.02,30.07,29.68,29.68,1264,27.8781104264537,27.9245429887895,27.5623690025698,27.5623690025698,1361.11377060884,0.0,1.0
2023-03-03,30.4119,30.47,28.2,30.29,2121,28.2420488500422,28.2960034874764,26.1879651574281,28.1288462630673,2283.95752172575,0.0,1.0
2023-03-06,30.15,30.38,30.1347,30.3,6751,27.9988350885269,28.2124248752719,27.9846267244521,28.1381327755345,7269.68280488947,0.0,1.0
2023-03-07,29.68,29.97,29.63,29.97,1329,27.5623690025698,27.8316778641178,27.5159364402339,27.8316778641178,1431.10775406578,0.0,1.0
2023-03-08,29.91,29.92,29.8,29.91,19325,27.7759587893147,27.7852453017819,27.6738071521758,27.7759587893147,20809.7496970063,0.0,1.0
2023-03-09,29.37,29.9563,29.37,29.9563,15156,27.2744871160874,27.8189553420378,27.2744871160874,27.8189553420378,16320.4432811294,0.0,1.0
2023-03-10,28.73,29.2731,28.73,29.2731,5430,26.6801503181883,27.1845008102805,26.6801503181883,27.1845008102805,5847.18969494147,0.0,1.0
2023-03-13,28.37,28.53,28.25,28.35,9964,26.3458358693701,26.4944200688449,26.234397719764,26.3272628444357,10729.5392486918,0.0,1.0
2023-03-14,28.68,28.8301,28.51,28.83,9762,26.6337177558525,26.7731083079847,26.4758470439105,26.77301544286,10512.019484718,0.0,1.0
2023-03-15,27.745,27.7908,27.47,27.74,9479,25.7654288401718,25.8079610672714,25.5100497473245,25.7607855839382,10207.2764490516,0.0,1.0
2023-03-16,27.905,27.905,27.47,27.47,6207,25.9140130396465,25.9140130396465,25.5100497473245,25.5100497473245,6683.88700488061,0.0,1.0
2023-03-17,27.57,27.7231,27.47,27.72,2553,25.6029148719962,25.7450913778687,25.5100497473245,25.7422125590038,2749.14830408574,0.0,1.0
2023-03-20,27.9734,28.0456,27.8,27.82,2820,25.977532784922,26.044581404935,25.8165046587412,25.8350776836756,3036.66205151656,0.0,1.0
2023-03-21,28.4255,28.4255,28.3,28.33,44440,26.3973760135629,26.3973760135629,26.2808302820999,26.3086898195014,47854.3480742539,0.0,1.0
2023-03-22,28.1797,28.5127,28.1797,28.5127,2693,26.1691135371198,26.4783544022767,26.1691135371198,26.4783544022767,2899.90457614684,0.0,1.0
2023-03-23,28.014,28.462,27.85,28.462,9330,26.0152360255387,26.4312717840681,25.8629372210771,26.4312717840681,10046.828702358,0.0,1.0
2023-03-24,27.8,27.8399,27.55,27.73,1724,25.8165046587412,25.8535578434852,25.5843418470619,25.751499071471,1856.45580738105,0.0,1.0
2023-03-27,28.0777,28.12,27.93,27.9695,2236,26.0743911099546,26.1136730576908,25.9372293208145,25.9739110450598,2407.79303091881,0.0,1.0
2023-03-28,28.2578,28.2578,28.18,28.18,372,26.2416411994884,26.2416411994884,26.1693921324938,26.1693921324938,400.580951476653,0.0,1.0
2023-03-29,28.675,28.7299,28.44,28.44,1748,26.6290744996189,26.6800574530637,26.4108414566403,26.4108414566403,1882.29973973438,0.0,1.0
2023-03-30,28.8786,28.92,28.8,28.9078,5092,26.8181478934505,26.8565940550646,26.7451559054585,26.8452645098547,5483.22098096537,0.0,1.0
2023-03-31,29.1209,29.1209,29.0496,29.0606,2175,27.0431600905301,27.0431600905301,26.9769472566392,26.9871624203531,2342.10636952075,0.0,1.0
2023-04-03,29.32,29.32,29.32,29.32,402,27.2280545537515,27.2280545537515,27.2280545537515,27.2280545537515,432.885866918319,0.0,1.0
2023-04-04,28.97,29.03,28.96,29.0,2643,26.9030266174005,26.9587456922035,26.8937401049333,26.930886154802,2846.06305041073,0.0,1.0
2023-04-05,28.5118,28.5118,28.45,28.4871,853,26.4775186161546,26.4775186161546,26.4201279691075,26.4545809303607,918.536429058024,0.0,1.0
2023-04-06,28.34,28.4175,28.32,28.3366,1402,26.3179763319686,26.3899468035892,26.2994033070342,26.3148189177297,1509.7163816405,0.0,1.0
2023-04-10,28.6724,28.6724,28.5201,28.5201,905,26.6266600063774,26.6266600063774,26.4852264215024,26.4852264215024,974.531615823578,0.0,1.0
2023-04-11,28.985,28.985,28.9093,28.9093,1652,26.9169563861012,26.9169563861012,26.8466574867247,26.8466574867247,1778.92401032105,0.0,1.0
2023-04-12,29.0971,29.0971,29.08,29.08,254,27.0210581908582,27.0210581908582,27.0051782545394,27.0051782545394,273.514950739436,0.0,1.0
2023-04-13,29.335,29.3838,29.24,29.24,1362,27.2419843224523,27.2873025032921,27.1537624540141,27.1537624540141,1466.64316105162,0.0,1.0
2023-04-14,29.2784,29.3661,29.21,29.3661,987,27.1894226618881,27.2708653762252,27.1259029166126,27.2708653762252,1062.8317180308,0.0,1.0
2023-04-17,29.4008,29.4008,29.26,29.31,2601,27.3030895744863,27.3030895744863,27.1723354789485,27.2187680412844,2800.8361687924,0.0,1.0
2023-04-18,29.464,29.4992,29.4224,29.4992,2122,27.3617803332788,27.3944688571633,27.3231484414154,27.3944688571633,2285.03435224048,0.0,1.0
2023-04-19,29.275,29.305,29.23,29.23,6084,27.1862652476493,27.2141247850508,27.144475941547,27.144475941547,6551.43685156976,0.0,1.0
2023-04-20,29.09,29.09,29.02,29.02,692,27.0144647670066,27.0144647670066,26.9494591797363,26.9494591797363,745.166716187751,0.0,1.0
2023-04-21,28.8347,28.8347,28.7707,28.81,1176,26.7773801037196,26.7773801037196,26.7179464239297,26.7544424179257,1266.35268531329,0.0,1.0
2023-04-24,28.985,28.985,28.9326,28.9326,751,26.9169563861012,26.9169563861012,26.8682950607732,26.8682950607732,808.699716556362,0.0,1.0
2023-04-25,28.52,28.68,28.52,28.68,513,26.4851335563777,26.6337177558525,26.4851335563777,26.6337177558525,552.414054052481,0.0,1.0
2023-04-26,28.4157,28.545,28.39,28.545,1440,26.3882752313451,26.5083498375456,26.3644088943044,26.5083498375456,1550.63594119994,0.0,1.0
2023-04-27,28.4637,28.4637,28.29,28.34,1646,26.4328504911875,26.4328504911875,26.2715437696327,26.3179763319686,1772.46302723272,0.0,1.0
2023-04-28,28.75,28.75,28.55,28.5599,2790,26.6987233431227,26.6987233431227,26.5129930937792,26.5221867411217,3004.35713607489,0.0,1.0
2023-05-01,28.87,28.91,28.75,28.9,3129,26.8101614927287,26.8473075425974,26.6987233431227,26.8380210301303,3369.40268056572,0.0,1.0
2023-05-02,28.6091,28.6091,28.28,28.28,1180,26.5678763824602,26.5678763824602,26.2622572571655,26.2622572571655,1270.66000737218,0.0,1.0
2023-05-03,28.5623,28.79,28.5623,28.74,2235,26.5244155041138,26.7358693929914,26.5244155041138,26.6894368306555,2406.71620040409,0.0,1.0
2023-05-04,28.0629,28.45,28.0629,28.45,416,26.0606470715032,26.4201279691075,26.0606470715032,26.4201279691075,447.961494124429,0.0,1.0
2023-05-05,28.5683,28.5683,28.5,28.5,292,26.5299874115941,26.5299874115941,26.4665605314433,26.4665605314433,314.434510298878,0.0,1.0
2023-05-08,28.38,28.5501,28.38,28.55,1410,26.3551223818373,26.5130859589039,26.3551223818373,26.5129930937792,1518.33102575828,0.0,1.0
2023-05-09,28.2953,28.2953,28.15,28.2112,2242,26.2764656212403,26.2764656212403,26.1415325950923,26.1983660513914,2414.25401400714,0.0,1.0
2023-05-10,28.3606,28.61,28.19,28.61,9234,26.337106547651,26.5687121685822,26.178678644961,26.5687121685822,9943.45297294464,0.0,1.0
2023-05-11,27.88,27.915,27.8557,27.88,732,25.8907967584786,25.9232995521137,25.8682305331834,25.8907967584786,788.23993677664,0.0,1.0
2023-05-12,27.73,27.73,27.67,27.67,374,25.751499071471,25.751499071471,25.695779996668,25.695779996668,402.734612506097,0.0,1.0
2023-05-15,27.9163,27.9163,27.724,27.724,730,25.9245067987344,25.9245067987344,25.7459271639907,25.7459271639907,786.086275747197,0.0,1.0
2023-05-16,27.535,27.6501,27.535,27.6499,3410,25.5704120783611,25.6772998368583,25.5704120783611,25.677114106609,3671.99205520266,0.0,1.0
2023-05-17,27.5785,27.62,27.5785,27.6199,1387,25.6108084075933,25.6493474343321,25.6108084075933,25.6492545692074,1493.56392391967,0.0,1.0
2023-05-18,27.635,27.635,27.48,27.48,1220,25.6632772030329,25.6632772030329,25.5193362597917,25.5193362597917,1313.73322796106,0.0,1.0
2023-05-19,27.6428,27.7384,27.6428,27.7384,500,25.6705206827573,25.7592997419434,25.6705206827573,25.7592997419434,538.415257361092,0.0,1.0
2023-05-22,27.615,27.7,27.57,27.7,4241,25.6447041780985,25.7236395340695,25.6029148719962,25.7236395340695,4566.83821293679,0.0,1.0
2023-05-23,27.4583,27.4583,27.4583,27.4583,196,25.4991845277379,25.4991845277379,25.4991845277379,25.4991845277379,211.058780885548,0.0,1.0
2023-05-24,27.065,27.065,27.065,27.065,48,25.133945992404,25.133945992404,25.133945992404,25.133945992404,51.6878647066649,0.0,1.0
2023-05-25,26.86,26.86,26.82,26.83,1519,24.943572486827,24.943572486827,24.9064264369583,24.9157129494254,1635.705551863,0.0,1.0
2023-05-26,27.0919,27.12,26.99,27.08,81067,25.1589267109407,25.1850218109735,25.0642971489002,25.1478757611048,87295.4193369834,0.0,1.0
2023-05-30,26.7385,26.8578,26.64,26.8578,7042,24.8307413603508,24.9415294540842,24.7392692125491,24.9415294540842,7583.04048467363,0.0,1.0
2023-05-31,26.2123,26.2123,26.16,26.19,578,24.3420850743281,24.3420850743281,24.2935166141248,24.3213761515264,622.408037509424,0.0,1.0
2023-06-01,26.3927,26.43,26.23,26.24,4869,24.509613759236,24.5442524507385,24.358522201395,24.3678087138622,5243.08777618231,0.0,1.0
2023-06-02,27.0949,27.0949,26.82,26.82,1598,25.1617126646808,25.1617126646808,24.9064264369583,24.9064264369583,1720.77516252605,0.0,1.0
2023-06-05,27.0126,27.16,27.0,27.14,3480,25.085284667076,25.2221678608421,25.0735836613674,25.2035948359078,3747.37019123321,0.0,1.0
2023-06-06,27.376,27.3799,27.01,27.02,3403,25.4227565301331,25.4263782699953,25.0828701738346,25.0921566863017,3664.45424159959,0.0,1.0
2023-06-07,27.5153,27.5499,27.35,27.35,3484,25.5521176488008,25.5842489819372,25.3986115977184,25.3986115977184,3751.67751329209,0.0,1.0
2023-06-08,27.435,27.6,27.33,27.6,3311,25.4775469536894,25.6307744093978,25.3800385727841,25.6307744093978,3565.38583424515,0.0,1.0
2023-06-09,27.2,27.23,27.18,27.208,1046,25.2593139107108,25.2871734481124,25.2407408857765,25.2667431206846,1126.36471839941,0.0,1.0
2023-06-12,27.3959,27.42,27.2599,27.2599,1520,25.4412366899428,25.4636171849886,25.3149401203892,25.3149401203892,1636.78238237772,0.0,1.0
2023-06-13,27.72,27.72,27.52,27.65,30225,25.7422125590038,25.7422125590038,25.5564823096604,25.6772069717336,32547.2023074781,0.0,1.0
2023-06-14,27.6406,27.85,27.46,27.85,8351,25.6684776500145,25.8629372210771,25.5007632348573,25.8629372210771,8992.61162844496,0.0,1.0
2023-06-15,27.9608,28.0001,27.77,27.77,7792,25.9658317792134,26.0023277732094,25.7886451213397,25.7886451213397,8390.66337071526,0.0,1.0
2023-06-16,27.9791,28.005,27.93,27.93,6366,25.9828260970283,26.0068781643183,25.9372293208145,25.9372293208145,6855.10305672143,0.0,1.0
2023-06-20,27.3987,27.49,27.3,27.49,12540,25.4438369134336,25.5286227722589,25.3521790353826,25.5286227722589,13503.4546546162,0.0,1.0
2023-06-21,27.7079,27.7079,27.65,27.65,312,25.7309758789186,25.7309758789186,25.6772069717336,25.6772069717336,335.971120593321,0.0,1.0
2023-06-22,27.5349,27.57,27.52,27.53,1461,25.5703192132365,25.6029148719962,25.5564823096604,25.5657688221276,1573.24938200911,0.0,1.0
2023-06-23,27.135,27.255,27.135,27.23,3711,25.1989515796742,25.3103897292803,25.1989515796742,25.2871734481124,3996.11804013403,0.0,1.0
2023-06-26,27.3488,27.3755,27.29,27.2902,3430,25.3974972162224,25.4222922045097,25.3428925229154,25.3430782531647,3693.52866549709,0.0,1.0
2023-06-27,26.6351,26.76,26.51,26.76,2577,25.4324145030989,25.5516747488437,25.3129632881856,25.5516747488437,2698.864973738,0.7513,1.0
2023-06-28,26.57,26.57,26.53,26.53,390,25.3702540387436,25.3702540387436,25.3320602050383,25.3320602050383,408.442894744982,0.0,1.0
2023-06-29,26.585,26.65,26.47,26.6,4159,25.3845767263831,25.4466417061542,25.2747694544803,25.3988994140225,4355.67692113943,0.0,1.0
2023-06-30,26.81,26.96,26.79,26.96,1026,25.5994170409754,25.7426439173702,25.5803201241227,25.7426439173702,1074.51900002141,0.0,1.0
2023-07-03,27.02,27.02,26.96,26.96,464,25.7999346679282,25.7999346679282,25.7426439173702,25.7426439173702,485.942315799158,0.0,1.0
2023-07-05,26.76,26.7999,26.76,26.78,1651,25.5516747488437,25.5897730979648,25.5516747488437,25.5707716656964,1729.07492108709,0.0,1.0
2023-07-06,26.4895,26.4895,26.44,26.44,1145,25.2933889484117,25.2933889484117,25.2461240792014,25.2461240792014,1199.14644739232,0.0,1.0
2023-07-07,27.16,27.22,26.82,26.82,5891,25.9336130858967,25.9909038364547,25.6089654994017,25.6089654994017,6169.58228959664,0.0,1.0
2023-07-10,26.8301,26.9393,26.8301,26.9393,1164,25.6186094424123,25.7228786084277,25.6186094424123,25.7228786084277,1219.04494739271,0.0,1.0
2023-07-11,27.2073,27.2073,27.03,27.04,4677,25.9787772942532,25.9787772942532,25.8094831263545,25.8190315847808,4898.17286851867,0.0,1.0
2023-07-12,27.32,27.53,27.32,27.43,1866,26.0863884207179,26.2869060476707,26.0863884207179,26.1914214634075,1954.24215793368,0.0,1.0
2023-07-13,27.65,27.65,27.65,27.65,2,26.4014875487866,26.4014875487866,26.4014875487866,26.4014875487866,2.09457894741016,0.0,1.0
2023-07-14,27.46,27.49,27.46,27.49,251,26.2200668386864,26.2487122139654,26.2200668386864,26.2487122139654,262.869657899976,0.0,1.0
2023-07-17,27.5805,27.6,27.515,27.515,2098,26.3351257627236,26.353745256655,26.2725833600312,26.2725833600312,2197.21331583327,0.0,1.0
2023-07-18,28.0201,28.07,27.95,28.0,2577,26.7548759951449,26.8025228026922,26.6879413015763,26.7356835937079,2698.86497373799,0.0,1.0
2023-07-19,28.216,28.23,28.14,28.23,2430,26.9419302957165,26.9552981375134,26.8693620116765,26.9552981375134,2544.91342110336,0.0,1.0
2023-07-20,28.335,28.42,28.28,28.31,4789,27.0555569509898,27.1367188476136,27.003040429645,27.031685804924,5015.46928957364,0.0,1.0
2023-07-21,28.18,28.18,28.11,28.11,2199,26.9075558453818,26.9075558453818,26.8407166363975,26.8407166363975,2302.98955267747,0.0,1.0
2023-07-24,28.24,28.34,28.21,28.21,3888,26.9648465959397,27.060331180203,26.9362012206608,26.9362012206608,4071.86147376536,0.0,1.0
2023-07-25,28.5136,28.5407,28.49,28.5407,472,27.226092418484,27.2519687408193,27.2035580565978,27.2519687408193,494.320631588798,0.0,1.0
2023-07-26,28.5159,28.5159,28.5159,28.5159,385,27.228288563922,27.228288563922,27.228288563922,27.228288563922,403.206447376457,0.0,1.0
2023-07-27,28.3024,28.4091,28.3024,28.4091,1012,27.02442897652,27.1263110279289,27.02442897652,27.1263110279289,1059.85694738954,0.0,1.0
2023-07-28,28.57,28.62,28.42,28.42,1951,27.2799457240084,27.3276880161401,27.1367188476136,27.1367188476136,2043.26176319862,0.0,1.0
2023-07-31,28.6267,28.6267,28.54,28.54,476,27.3340854832857,27.3340854832857,27.2513003487295,27.2513003487295,498.509789483619,0.0,1.0
2023-08-01,28.485,28.485,28.485,28.485,702,27.1987838273847,27.1987838273847,27.1987838273847,27.1987838273847,735.197210540967,0.0,1.0
2023-08-02,28.1894,28.1894,28.1894,28.1894,211,26.9165313963025,26.9165313963025,26.9165313963025,26.9165313963025,220.978078951773,0.0,1.0
2023-08-03,27.9278,28.019,27.9278,28.019,2150,26.6667437238699,26.753825664718,26.6667437238699,26.753825664718,2251.67236846593,0.0,1.0
2023-08-04,28.025,28.28,28.025,28.14,9951,26.7595547397738,27.003040429645,26.7595547397738,26.8693620116765,10421.5775528393,0.0,1.0
2023-08-07,28.2188,28.2188,28.09,28.12,4137,26.9446038640759,26.9446038640759,26.8216197195449,26.8502650948238,4332.63655271793,0.0,1.0
2023-08-08,27.99,27.99,27.9,27.9,356,26.7261351352816,26.7261351352816,26.6401990094447,26.6401990094447,372.83505263901,0.0,1.0
2023-08-09,28.1298,28.2,28.06,28.06,1574,26.8596225840816,26.9266527622344,26.7929743442659,26.7929743442659,1648.4336316118,0.0,1.0
2023-08-10,28.035,28.16,28.035,28.14,1428,26.7691031982001,26.8884589285291,26.7691031982001,26.8693620116765,1495.52936845086,0.0,1.0
2023-08-11,27.9115,27.9536,27.9115,27.9536,446,26.651179736635,26.6913787466098,26.651179736635,26.6913787466098,467.091105272466,0.0,1.0
2023-08-14,27.7004,27.7004,27.59,27.59,775,26.4496117792553,26.4496117792553,26.3441967982287,26.3441967982287,811.649342121438,0.0,1.0
2023-08-15,27.2067,27.42,27.1701,27.42,1357,25.9782043867476,26.1818730049811,25.9432570289073,26.1818730049811,1421.1718158178,0.0,1.0
2023-08-16,26.9908,27.1,26.95,27.1,2259,25.7720531693233,25.8763223353388,25.7330954589439,25.8763223353388,2365.82692109978,0.0,1.0
2023-08-17,26.935,27.05,26.8601,27.045,15421,25.7187727713044,25.8285800432071,25.6472548176912,25.823805813994,16150.2509740061,0.0,1.0
2023-08-18,26.7769,26.83,26.74,26.83,815,25.5678116435842,25.618513957828,25.5325778319911,25.618513957828,853.540921069643,0.0,1.0
2023-08-21,26.76,26.88,26.76,26.88,304,25.5516747488437,25.6662562499596,25.5516747488437,25.6662562499596,318.376000006346,0.0,1.0
2023-08-22,26.5797,26.61,26.57,26.61,1280,25.3795160434171,25.4084478724489,25.3702540387436,25.4084478724489,1340.53052634251,0.0,1.0
2023-08-23,26.6314,26.6485,26.5222,26.5222,737,25.4288815734812,25.4452094373902,25.3246124074657,25.3246124074657,771.852342120646,0.0,1.0
2023-08-24,26.431,26.5,26.43,26.5,2417,25.2375304666177,25.3034148297593,25.236575620775,25.3034148297593,2531.29865794518,0.0,1.0
2023-08-25,26.5499,26.5858,26.5,26.58,1246,25.3510616373067,25.3853406030572,25.3034148297593,25.3798024971699,1304.92268423653,0.0,1.0
2023-08-28,26.8302,26.8302,26.7648,26.7648,378,25.6187049269965,25.6187049269965,25.5562580088884,25.5562580088884,395.875421060522,0.0,1.0
2023-08-29,27.3,27.3,27.0,27.0,15186,26.0672915038652,26.0672915038652,25.7808377510755,25.7808377510755,15904.1379476854,0.0,1.0
2023-08-30,27.43,27.4368,27.31,27.31,1587,26.1914214634075,26.1979144151374,26.0768399622916,26.0768399622916,1662.04839476996,0.0,1.0
2023-08-31,27.4399,27.525,27.4399,27.4901,710,26.2008744372495,26.2821318184575,26.2008744372495,26.2488076985497,743.575526330609,0.0,1.0
2023-09-01,27.6498,27.6592,27.6498,27.6592,692,26.4012965796181,26.4102721305388,26.4012965796181,26.4102721305388,724.724315803916,0.0,1.0
2023-09-05,27.3887,27.4822,27.3887,27.4822,135,26.1519863301067,26.2412644163929,26.1519863301067,26.2412644163929,141.384078950186,0.0,1.0
2023-09-06,27.305,27.305,27.22,27.22,748,26.0720657330784,26.0720657330784,25.9909038364547,25.9909038364547,783.372526331402,0.0,1.0
2023-09-07,27.0681,27.0681,26.98,26.98,621,25.8458627529588,25.8458627529588,25.7617408342229,25.7617408342229,650.366763170856,0.0,1.0
2023-09-08,26.9011,26.9801,26.9011,26.98,610,25.6864034972392,25.7618363188071,25.6864034972392,25.7617408342229,638.846578960099,0.0,1.0
2023-09-11,27.16,27.21,27.1,27.1,960,25.9336130858967,25.9813553780283,25.8763223353388,25.8763223353388,1005.39789475688,0.0,1.0
2023-09-12,27.0653,27.0653,26.88,26.88,229,25.8431891845994,25.8431891845994,25.6662562499596,25.6662562499596,239.829289478464,0.0,1.0
2023-09-13,26.8647,26.8647,26.8,26.8,531,25.6516471085673,25.6516471085673,25.589868582549,25.589868582549,556.1107105374,0.0,1.0
2023-09-14,27.305,27.34,27.3,27.3,1882,26.0720657330784,26.1054853375705,26.0672915038652,26.0672915038652,1970.99878951297,0.0,1.0
2023-09-15,27.2838,27.3357,27.2838,27.3058,328,26.0518230012146,26.1013795004472,26.0518230012146,26.0728296097525,343.510947375267,0.0,1.0
2023-09-18,27.06,27.19,27.03,27.15,3341,25.8381285016335,25.9622584611757,25.8094831263545,25.9240646274704,3498.99413164868,0.0,1.0
2023-09-19,27.04,27.06,26.9301,27.0001,71664,25.8190315847808,25.8381285016335,25.7140940266755,25.7809332356598,75052.9528436011,0.0,1.0
2023-09-20,26.9318,27.315,26.9318,27.315,399,25.715717264608,26.0816141915047,25.715717264608,26.0816141915047,417.868500008328,0.0,1.0
2023-09-21,26.4831,26.53,26.4831,26.53,252,25.2872779350188,25.3320602050383,25.2872779350188,25.3320602050383,263.916947373681,0.0,1.0
2023-09-22,26.34,26.4039,26.34,26.4039,402,25.1852049144414,25.246303418391,25.1852049144414,25.246303418391,420.432552999732,0.0362,1.0
2023-09-25,26.24,26.26,26.238,26.238,590,25.0895891023137,25.1087122647392,25.0876767860711,25.0876767860711,617.052751915029,0.0,1.0
2023-09-26,25.94,26.0401,25.94,26.04,6220,24.8027416659305,24.8984530938704,24.8027416659305,24.8983574780583,6505.20019815507,0.0,1.0
2023-09-27,25.9403,25.9403,25.9403,25.9403,84,24.8030285133669,24.8030285133669,24.8030285133669,24.8030285133669,87.85157823875,0.0,1.0
2023-09-28,26.07,26.07,25.89,25.9,880,24.9270422216966,24.9270422216966,24.7549337598667,24.7644953410794,920.349867263094,0.0,1.0
2023-09-29,25.98,26.16,25.98,26.16,428,24.8409879907816,25.0130964526115,24.8409879907816,25.0130964526115,447.624708168869,0.0,1.0
2023-10-02,25.5277,25.53,25.5277,25.53,289,24.4085176725279,24.4107168362069,24.4085176725279,24.4107168362069,302.251263226176,0.0,1.0
2023-10-03,25.21,25.3064,25.2,25.3064,1673,24.1047462373982,24.1969198802893,24.0951846561854,24.1969198802893,1749.71059992177,0.0,1.0
2023-10-04,25.22,25.22,25.09,25.12,1064,24.1143078186109,24.1143078186109,23.9900072628449,24.0186920064832,1112.78665769084,0.0,1.0
2023-10-05,25.235,25.256,25.2,25.2,603,24.1286501904301,24.1487295109769,24.0951846561854,24.0951846561854,630.648829499598,0.0,1.0
2023-10-06,25.4299,25.4299,25.17,25.17,822,24.315005408267,24.315005408267,24.0664999125471,24.0664999125471,859.690444193483,0.0,1.0
2023-10-09,25.47,25.47,25.06,25.06,2964,24.3533473489302,24.3533473489302,23.9613225192066,23.9613225192066,3099.90568928161,0.0,1.0
2023-10-10,25.94,26.0,25.87,25.87,1512,24.8027416659305,24.8601111532072,24.7358105974411,24.7358105974411,1581.3284082975,0.0,1.0
2023-10-11,25.8369,25.98,25.705,25.98,1332,24.7041617636269,24.8409879907816,24.5780445074304,24.8409879907816,1393.07502635732,0.0,1.0
2023-10-12,25.48,25.5609,25.48,25.5609,988,24.362908930143,24.4402621221543,24.362908930143,24.4402621221543,1033.3018964272,0.0,1.0
2023-10-13,25.385,25.59,25.29,25.57,1832,24.2720739086217,24.4680863234835,24.1812388871004,24.448963161058,1916.00108730226,0.0,1.0
2023-10-16,25.7127,25.7132,25.675,25.7123,2136,24.5854069249642,24.5858850040249,24.5493597637921,24.5850244617157,2233.94013235679,0.0,1.0
2023-10-17,25.85,25.85,25.83,25.83,637,24.7166874350156,24.7166874350156,24.69756427259,24.69756427259,666.207801643853,0.0,1.0
2023-10-18,25.31,25.42,25.31,25.42,2944,24.2003620495259,24.3055394428664,24.2003620495259,24.3055394428664,3078.98864684381,0.0,1.0
2023-10-19,25.16,25.4703,25.15,25.28,3206,24.0569383313343,24.3536341963666,24.0473767501215,24.1716773058876,3353.00190277896,0.0,1.0
2023-10-20,24.71,24.8797,24.71,24.8797,5677,23.6266671767596,23.7889272099403,23.6266671767596,23.7889272099403,5937.30249596885,0.0,1.0
2023-10-23,24.4013,24.6,24.37,24.45,5455,23.3315011647213,23.5214897834191,23.3015734155253,23.3780660652275,5705.1233249093,0.0,1.0
2023-10-24,24.4499,24.4683,24.39,24.4269,2198,23.3779704494154,23.3955637588469,23.3206965779509,23.355978812626,2298.78296391396,0.0,1.0
2023-10-25,24.225,24.2408,24.15,24.24,1812,23.1629304879401,23.1780377862563,23.0912186288443,23.1772728597593,1895.08404486447,0.0,1.0
2023-10-26,24.1881,24.33,24.1881,24.26,673,23.127648253265,23.2633270906742,23.127648253265,23.1963960221848,703.85847803189,0.0,1.0
2023-10-27,23.98,24.1148,23.98,24.11,1235,22.9286717482272,23.0575618629754,22.9286717482272,23.0529723039933,1291.627370534,0.0,1.0
2023-10-30,24.2777,24.2777,24.1801,24.1801,199,23.2133200209314,23.2133200209314,23.1199989882948,23.1199989882948,208.124572256087,0.0,1.0
2023-10-31,24.18,24.18,24.12,24.1779,1113,23.1199033724827,23.1199033724827,23.062533885206,23.117895440428,1164.03341166344,0.0,1.0
2023-11-01,24.09,24.09,23.93,23.99,1858,23.0338491415677,23.0338491415677,22.8808638421634,22.93823332944,1943.1932424714,0.0,1.0
2023-11-02,24.69,24.69,24.56,24.6091,2198,23.607544014334,23.607544014334,23.483243458568,23.5301908223227,2298.78296391396,0.0,1.0
2023-11-03,25.06,25.0835,25.0,25.01,57631,23.9613225192066,23.9837922350566,23.90395303193,23.9135146131427,60273.5036366357,0.0,1.0
2023-11-06,24.89,24.99,24.8833,24.99,29723,23.7987756385895,23.8943914507172,23.7923693791769,23.8943914507172,31085.8626189329,0.0,1.0
2023-11-07,24.6201,24.7,24.58,24.7,13854,23.5407085616568,23.6171055955468,23.5023666209935,23.6171055955468,14489.2352966624,0.0,1.0
2023-11-08,24.6245,24.75,24.62,24.6385,10075,23.5449156573904,23.6649135016107,23.5406129458446,23.5583018710883,10536.9601280405,0.0,1.0
2023-11-09,24.4736,24.847,24.4736,24.847,5692,23.4006313968897,23.7576608393746,23.4006313968897,23.7576608393746,5952.99027779719,0.0,1.0
2023-11-10,24.4153,24.4153,24.21,24.21,158,23.3448873784192,23.3448873784192,23.148588116121,23.148588116121,165.244635258601,0.0,1.0
2023-11-13,24.45,24.53,24.44,24.48,2855,23.3780660652275,23.4545587149297,23.3685044840147,23.4067508088658,2985.90780799561,0.0,1.0
2023-11-14,25.13,25.13,24.87,24.93,14942,24.028253587696,24.028253587696,23.7796524761639,23.8370219634406,15627.1224052786,0.0,1.0
2023-11-15,25.29,25.34,25.25,25.29,8716,24.1812388871004,24.2290467931642,24.1429925622493,24.1812388871004,9115.64709439218,0.0,1.0
2023-11-16,25.07,25.07,25.04,25.04,4220,23.9708841004194,23.9708841004194,23.9421993567811,23.9421993567811,4413.49595437529,0.0,1.0
2023-11-17,25.285,25.33,25.17,25.17,4164,24.176458096494,24.2194852119514,24.0664999125471,24.0664999125471,4354.92823554946,0.0,1.0
2023-11-20,24.835,24.8619,24.835,24.84,1260,23.7461869419192,23.7719075953816,23.7461869419192,23.7509677325256,1317.77367358125,0.0,1.0
2023-11-21,24.76,24.76,24.76,24.76,45,23.6744750828234,23.6744750828234,23.6744750828234,23.6744750828234,47.0633454850447,0.0,1.0
2023-11-22,24.545,24.545,24.47,24.4786,1677,23.4689010867488,23.4689010867488,23.397189227653,23.405412187496,1753.89400840933,0.0,1.0
2023-11-24,24.69,24.69,24.69,24.69,6,23.607544014334,23.607544014334,23.607544014334,23.607544014334,6.27511273133929,0.0,1.0
2023-11-27,24.3,24.3701,24.3,24.37,1375,23.2346423470359,23.3016690313375,23.2346423470359,23.3015734155253,1438.04666759859,0.0,1.0
2023-11-28,24.2249,24.2901,24.2249,24.29,506,23.162834872128,23.2251763816353,23.162834872128,23.2250807658232,529.20117367628,0.0,1.0
2023-11-29,24.295,24.34,24.295,24.34,565,23.2298615564295,23.272888671887,23.2298615564295,23.272888671887,590.906448867784,0.0,1.0
2023-11-30,24.3037,24.34,24.22,24.33,3881,23.2381801320847,23.272888671887,23.1581496973337,23.2633270906742,4058.95208505462,0.0,1.0
2023-12-01,24.57,24.58,24.21,24.22,4277,23.4928050397808,23.5023666209935,23.148588116121,23.1581496973337,4473.10952532301,0.0,1.0
2023-12-04,24.3294,24.33,24.3,24.33,1855,23.2627533958015,23.2633270906742,23.2346423470359,23.2633270906742,1940.05568610573,0.0,1.0
2023-12-05,24.1222,24.15,24.1222,24.15,266,23.0646374330728,23.0912186288443,23.0646374330728,23.0912186288443,278.196664422709,0.0,1.0
2023-12-06,24.22,24.3955,24.22,24.32,5690,23.1581496973337,23.3259554476179,23.1581496973337,23.2537655094615,5950.89857355343,0.0,1.0
2023-12-07,24.32,24.3301,24.2,24.2,1618,23.2537655094615,23.2634227064864,23.1390265349082,23.1390265349082,1692.18873321782,0.0,1.0
2023-12-08,24.295,24.3101,24.17,24.31,6565,23.2298615564295,23.2442995440608,23.1103417912699,23.2442039282487,6866.01918020708,0.0,1.0
2023-12-11,24.22,24.25,24.19,24.2,4545,23.1581496973337,23.1868344409721,23.1294649536954,23.1390265349082,4753.39789398952,0.0,1.0
2023-12-12,24.0269,24.06,23.93,23.9972,3676,22.9735155641151,23.0051643979294,22.8808638421634,22.9451176679132,3844.55240006721,0.0,1.0
2023-12-13,24.7189,24.7189,24.14,24.14,21400,23.6351769840389,23.6351769840389,23.0816570476316,23.0816570476316,22381.2354084435,0.0,1.0
2023-12-14,25.2248,25.32,24.85,24.85,10211,24.1188973775931,24.2099236307387,23.7605293137384,23.7605293137384,10679.1960166176,0.0,1.0
2023-12-15,25.0916,25.2272,25.04,25.2272,2857,23.991537115839,24.1211921570841,23.9421993567811,24.1211921570841,2987.99951223938,0.0,1.0
2023-12-18,25.135,25.2,25.06,25.06,2830,24.0330343783024,24.0951846561854,23.9613225192066,23.9613225192066,2959.76150494836,0.0,1.0
2023-12-19,25.5166,25.5166,25.2,25.2,2445,24.3979043173818,24.3979043173818,24.0951846561854,24.0951846561854,2557.10843802075,0.0,1.0
2023-12-20,25.0766,25.4216,25.0766,25.4216,308,23.9771947440198,24.3070692958604,23.9771947440198,24.3070692958604,322.122453542083,0.0,1.0
2023-12-21,25.4531,25.4531,25.3,25.31,7559,24.3371882766807,24.3371882766807,24.1908004683131,24.2003620495259,7905.5961893656,0.0,1.0
2023-12-22,25.37,25.4385,25.37,25.41,2214,24.4058404297884,24.4717371609449,24.4058404297884,24.4443202727995,2301.46469086322,0.1549,1.0
2023-12-26,25.53,25.58,25.32,25.32,19414,24.5597598018328,24.6078596055966,24.3577406260245,24.3577406260245,20180.9555141908,0.0,1.0
2023-12-27,25.5968,25.5968,25.57,25.58,2231,24.6240211396613,24.6240211396613,24.5982396448439,24.6078596055966,2319.13628063046,0.0,1.0
2023-12-28,25.6103,25.7122,25.59,25.7122,2634,24.6370080866775,24.7350354867483,24.6174795663494,24.7350354867483,2738.05690864216,0.0,1.0
2023-12-29,25.5756,25.6342,25.51,25.62,2208,24.6036268228654,24.6599997928767,24.5405198803272,24.6463394486077,2295.22765918067,0.0,1.0
2024-01-02,25.5467,25.68,25.53,25.53,366,24.5758251362899,24.7040592131244,24.5597598018328,24.5597598018328,380.458932635925,0.0,1.0
2024-01-03,25.3,25.35,25.295,25.31,625,24.338500704519,24.3866005082828,24.3336907241426,24.3481206652717,649.690800266265,0.0,1.0
2024-01-04,25.22,25.34,25.22,25.34,359,24.2615410184968,24.37698054753,24.2615410184968,24.37698054753,373.182395672943,0.0,1.0
2024-01-05,25.17,25.17,25.1397,25.1397,2830,24.2134412147329,24.2134412147329,24.184292733652,24.184292733652,2941.79994360565,0.0,1.0
2024-01-08,25.2095,25.2095,24.96,25.04,1036,24.2514400597063,24.2514400597063,24.0114220389246,24.0883817249468,1076.92747052136,0.0,1.0
2024-01-09,24.8453,25.11,24.83,25.11,4275,23.9010810890903,24.1557214502162,23.8863625491386,24.1557214502162,4443.88507382126,0.0,1.0
2024-01-10,24.6996,24.73,24.6996,24.73,1368,23.7609182609224,23.7901629416108,23.7609182609224,23.7901629416108,1422.0432236228,0.0,1.0
2024-01-11,24.6143,24.655,24.61,24.61,2686,23.6788599957012,23.718013235965,23.6747234125775,23.6747234125775,2792.11118322431,0.0,1.0
2024-01-12,24.4994,24.4994,24.4994,24.4994,173,23.5683266466518,23.5683266466518,23.5683266466518,23.5683266466518,179.834413513703,0.0,1.0
2024-01-16,24.1346,24.24,24.1,24.21,4945,23.2173904783906,23.3187848647249,23.184105414186,23.2899249824666,5140.35361170671,0.0,1.0
2024-01-17,23.8045,23.81,23.73,23.81,3702,22.8998355739416,22.9051265523556,22.8281668663334,22.9051265523556,3848.24854813714,0.0,1.0
2024-01-18,23.8066,23.8066,23.69,23.7201,1505,22.9018557656996,22.9018557656996,22.7896870233223,22.8186431051881,1564.45544704117,0.0,1.0
2024-01-19,23.9651,23.9742,23.7,23.7,1478,23.0543321436311,23.0630863079161,22.7993069840751,22.7993069840751,1536.38880446967,0.0,1.0
2024-01-22,23.9032,23.91,23.9032,23.91,332,22.9947845865714,23.0013261598833,22.9947845865714,23.0013261598833,345.115753101441,0.0,1.0
2024-01-23,23.88,23.88,23.88,23.88,241,22.972466277625,22.972466277625,22.972466277625,22.972466277625,250.520772582672,0.0,1.0
2024-01-24,24.0,24.24,24.0,24.2,8544,23.0879058066583,23.3187848647249,23.0879058066583,23.2803050217138,8881.53311595996,0.0,1.0
2024-01-25,24.1271,24.1271,24.06,24.06,3821,23.2101755078261,23.2101755078261,23.1456255711749,23.1456255711749,3971.94967650784,0.0,1.0
2024-01-26,24.2984,24.33,24.28,24.29,7632,23.3749654355211,23.4053645114998,23.357264707736,23.3668846684887,7933.50430021142,0.0,1.0
2024-01-29,24.305,24.305,24.23,24.23,245,23.3813146096179,23.3813146096179,23.3091649039721,23.3091649039721,254.678793704376,0.0,1.0
2024-01-30,24.1372,24.14,24.1372,24.14,914,23.2198916681864,23.2225852571971,23.2198916681864,23.2225852571971,950.107826309386,0.0,1.0
2024-01-31,23.8566,23.8566,23.8566,23.8566,36,22.9499555694635,22.9499555694635,22.9499555694635,22.9499555694635,37.4221900953369,0.0,1.0
2024-02-01,24.4,24.4,24.11,24.12,5034,23.4727042367693,23.4727042367693,23.1937253749388,23.2033453356916,5232.86958166461,0.0,1.0
2024-02-02,24.2651,24.2651,24.24,24.24,696,23.3429309662143,23.3429309662143,23.3187848647249,23.3187848647249,723.495675176515,0.0,1.0
2024-02-05,23.9525,23.9525,23.8806,23.8806,530,23.0422109930826,23.0422109930826,22.9730434752702,22.9730434752702,550.937798625794,0.0,1.0
2024-02-06,24.1155,24.1155,23.94,23.94,1522,23.1990163533528,23.1990163533528,23.0301860421417,23.0301860421417,1582.12703680841,0.0,1.0
2024-02-07,24.0348,24.0348,23.91,23.95,2333,23.1213832700779,23.1213832700779,23.0013261598833,23.0398060028944,2425.16581923392,0.0,1.0
2024-02-08,23.8109,23.8109,23.71,23.72,532,22.9059923488233,22.9059923488233,22.8089269448278,22.8185469055806,553.016809186646,0.0,1.0
2024-02-09,23.685,23.685,23.62,23.63,1083,22.7848770429459,22.7848770429459,22.7223472980529,22.7319672588056,1125.78421870139,0.0,1.0
2024-02-12,24.0758,24.1201,24.0758,24.12,1334,23.1608251091643,23.2034415352991,23.1608251091643,23.2033453356916,1386.70004408832,0.0,1.0
2024-02-13,23.6,23.6801,23.51,23.68,1633,22.7031073765473,22.780163262177,22.6165277297724,22.7800670625695,1697.5121229357,0.0,1.0
2024-02-14,23.8831,23.8831,23.7909,23.8,1388,22.9754484654584,22.9754484654584,22.8867524273178,22.8955065916028,1442.83332923132,0.0,1.0
2024-02-15,24.0409,24.0409,23.84,23.84,2769,23.1272514461371,23.1272514461371,22.9339864346139,22.9339864346139,2878.39012149967,0.0,1.0
2024-02-16,24.075,24.16,24.05,24.08,1663,23.1600555123041,23.2418251787027,23.1360056104222,23.1648654926805,1728.69728134848,0.0,1.0
2024-02-20,23.9971,23.9971,23.9971,23.9971,44,23.08511601804,23.08511601804,23.08511601804,23.08511601804,45.7382323387451,0.0,1.0
2024-02-21,24.0198,24.04,24.0108,24.04,1682,23.1069533289488,23.1263856496694,23.0982953642713,23.1263856496694,1748.44788167657,0.0,1.0
2024-02-22,24.325,24.325,24.19,24.19,421,23.4005545311235,23.4005545311235,23.270685060961,23.270685060961,437.631723059356,0.0,1.0
2024-02-23,24.3981,24.3981,24.3469,24.3469,293,23.4708764442262,23.4708764442262,23.421622245172,23.421622245172,304.575047164826,0.0,1.0
2024-02-26,24.3199,24.46,24.13,24.46,15394,23.3956483511395,23.5304240012859,23.2129652964444,23.5304240012859,16002.1442868783,0.0,1.0
2024-02-27,24.3984,24.41,24.3984,24.41,318,23.4711650430488,23.482324197522,23.4711650430488,23.482324197522,330.562679175476,0.0,1.0
2024-02-28,24.24,24.2707,24.2356,24.24,2023,23.3187848647249,23.3483181442359,23.3145520819937,23.3187848647249,2102.91918230185,0.0,1.0
2024-02-29,24.25,24.36,24.18,24.36,1514,23.3284048254777,23.4342243937582,23.2610651002082,23.4342243937582,1573.810994565,0.0,1.0
2024-03-01,24.5337,24.56,24.52,24.56,559,23.6013231120339,23.6266236088137,23.5881437658026,23.6266236088137,581.083451758147,0.0,1.0
2024-03-04,24.26,24.3107,24.23,24.3107,805,23.3380247862304,23.386797987247,23.3091649039721,23.386797987247,836.801750742952,0.0,1.0
2024-03-05,24.09,24.2031,24.0,24.0,18643,23.1744854534333,23.2832872095471,23.0879058066583,23.0879058066583,19379.4969429824,0.0,1.0
2024-03-06,24.52,24.5644,24.43,24.43,2570,23.5881437658026,23.6308563915449,23.5015641190276,23.5015641190276,2671.52857069488,0.0,1.0
2024-03-07,24.7169,24.7169,24.71,24.7169,630,23.7775607930247,23.7775607930247,23.7709230201053,23.7775607930247,654.888326668396,0.0,1.0
2024-03-08,24.6564,24.695,24.6564,24.695,147,23.7193600304704,23.7564930789761,23.7193600304704,23.7564930789761,152.807276222626,0.0,1.0
2024-03-11,24.7,24.7,24.49,24.49,614,23.7613030593525,23.7613030593525,23.5592838835442,23.5592838835442,638.25624218158,0.0,1.0
2024-03-12,24.6638,24.6638,24.6,24.6,353,23.7264788014275,23.7264788014275,23.6651034518248,23.6651034518248,366.945363990386,0.0,1.0
2024-03-13,24.715,24.76,24.69,24.76,1256,23.7757330004817,23.8190228238691,23.7516830985997,23.8190228238691,1305.61863221509,0.0,1.0
2024-03-14,24.58,24.71,24.57,24.71,919,23.6458635303192,23.7709230201053,23.6362435695664,23.7709230201053,955.305352711518,0.0,1.0
2024-03-15,24.6909,24.6909,24.64,24.64,1625,23.7525488950675,23.7525488950675,23.7035832948358,23.7035832948358,1689.19608069229,0.0,1.0
2024-03-18,24.7605,24.7605,24.72,24.75,888,23.8195038219068,23.8195038219068,23.780542980858,23.8094028631164,923.08068901831,0.0,1.0
2024-03-19,24.845,24.845,24.81,24.83,6848,23.9007924902677,23.9007924902677,23.867122627633,23.8863625491386,7118.53216035743,0.0,1.0
2024-03-20,25.2193,25.2193,24.9502,24.9502,1918,24.2608676212441,24.2608676212441,24.0019944773869,24.0019944773869,1993.77112785711,0.0,1.0
2024-03-21,25.25,25.3399,25.25,25.3212,9236,24.3063700356047,24.3929103392166,24.3063700356047,24.3749091859625,9594.56305727217,0.0166,1.0
2024-03-22,25.1633,25.3,25.14,25.29,3069,24.2229101432448,24.3545014614178,24.2004808988159,24.3448751762551,3188.14573654919,0.0,1.0
2024-03-25,25.0922,25.1,25.07,25.1,358,24.1544672557386,24.1619757581655,24.1330969026776,24.1619757581655,371.898394814145,0.0,1.0
2024-03-26,25.125,25.14,25.12,25.14,1841,24.186041471072,24.2004808988159,24.1812283284907,24.2004808988159,1912.47191299676,0.0,1.0
2024-03-27,25.53,25.5399,25.36,25.36,2109,24.5759060201579,24.5854360424689,24.4122591723935,24.4122591723935,2190.87629794143,0.0,1.0
2024-03-28,25.645,25.645,25.61,25.61,160,24.686608299528,24.686608299528,24.6529163014588,24.6529163014588,166.211573101294,0.0,1.0
2024-04-01,25.48,25.67,25.48,25.61,5902,24.5277745943448,24.7106740124345,24.5277745943448,24.6529163014588,6131.12940277398,0.0,1.0
2024-04-02,25.545,25.57,25.51,25.54,621,24.5903454479018,24.6144111608084,24.5566534498327,24.5855323053205,645.108668099397,0.0,1.0
2024-04-03,25.84,25.84,25.56,25.56,1750,24.874320860199,24.874320860199,24.6047848756458,24.6047848756458,1817.9390807954,0.0,1.0
2024-04-04,25.8133,26.0985,25.78,26.07,1521,24.8486186788148,25.1231603316526,24.8165631492233,25.0957254189392,1580.04876679417,0.0,1.0
2024-04-05,25.9522,25.9522,25.78,25.79,5708,24.9823277797236,24.9823277797236,24.8165631492233,24.8261894343859,5929.59787038864,0.0,1.0
2024-04-08,25.9772,26.0683,25.9772,26.0683,1340,25.0063934926301,25.0940889504615,25.0063934926301,25.0940889504615,1392.02192472333,0.0,1.0
2024-04-09,26.1459,26.1459,26.06,26.06,314,25.1687889233234,25.1687889233234,25.0860991337766,25.0860991337766,326.190212211289,0.0,1.0
2024-04-10,25.8917,25.8917,25.78,25.86,1158,24.9240887544897,24.9240887544897,24.8165631492233,24.8935734305242,1202.95626032061,0.0,1.0
2024-04-11,25.7415,25.7415,25.56,25.56,424,24.7795019513472,24.7795019513472,24.6047848756458,24.6047848756458,440.460668718429,0.0,1.0
2024-04-12,25.06,25.42,25.06,25.42,4828,24.123470617515,24.4700168833692,24.123470617515,24.4700168833692,5015.43421833153,0.0,1.0
2024-04-15,24.9441,25.12,24.9441,25.08,981,24.0119019724803,24.1812283284907,24.0119019724803,24.1427231878402,1019.08470757731,0.0,1.0
2024-04-16,24.72,24.77,24.72,24.77,150,23.796176921986,23.8443083477991,23.796176921986,23.8443083477991,155.823349782463,0.0,1.0
2024-04-17,24.78,24.78,24.74,24.75,985,23.8539346329617,23.8539346329617,23.8154294923113,23.8250557774739,1023.23999690484,0.0,1.0
2024-04-18,24.8545,24.8545,24.8545,24.8545,21,23.9256504574232,23.9256504574232,23.9256504574232,23.9256504574232,21.8152689695448,0.0,1.0
2024-04-19,24.9435,24.96,24.94,24.96,1150,24.0113243953705,24.0272077658888,24.0079551955636,24.0272077658888,1194.64568166555,0.0,1.0
2024-04-22,25.0453,25.14,24.89,24.89,2021,24.1093199783259,24.2004808988159,23.9598237697505,23.9598237697505,2099.45993273572,0.0,1.0
2024-04-23,25.08,25.1,25.0,25.1,1066,24.1427231878402,24.1619757581655,24.0657129065393,24.1619757581655,1107.38460578737,0.0,1.0
2024-04-24,24.9829,24.9829,24.89,24.89,425,24.0492519589112,24.0492519589112,23.9598237697505,23.9598237697505,441.499491050311,0.0,1.0
2024-04-25,24.8975,24.8975,24.7301,24.7301,778,23.9670434836225,23.9670434836225,23.8058994700003,23.8058994700003,808.203774205039,0.0,1.0
2024-04-26,25.005,25.005,24.95,24.993,1833,24.0705260491206,24.0705260491206,24.0175814807262,24.0589745069255,1904.16133434169,0.0,1.0
2024-04-29,25.2772,25.2772,25.21,25.21,1224,24.332553531247,24.332553531247,24.2678648949542,24.2678648949542,1271.5185342249,0.0,1.0
2024-04-30,24.89,25.0054,24.89,25.0054,361,23.9598237697505,24.0709111005271,23.9598237697505,24.0709111005271,375.014861809794,0.0,1.0
2024-05-01,24.79,24.82,24.67,24.74,3918,23.8635609181244,23.8924397736122,23.748045496173,23.8154294923113,4070.10589631792,0.0,1.0
2024-05-02,25.1444,25.1444,25.07,25.07,548,24.2047164642875,24.2047164642875,24.1330969026776,24.1330969026776,569.27463787193,0.0,1.0
2024-05-03,25.29,25.29,25.29,25.29,31,24.3448751762551,24.3448751762551,24.3448751762551,24.3448751762551,32.2034922883757,0.0,1.0
2024-05-06,25.33,25.38,25.3,25.38,2438,24.3833803169056,24.4315117427187,24.3545014614178,24.4315117427187,2532.64884513096,0.0,1.0
2024-05-07,25.57,25.57,25.53,25.54,3008,24.6144111608084,24.6144111608084,24.5759060201579,24.5855323053205,3124.77757430432,0.0,1.0
2024-05-08,25.396,25.396,25.396,25.396,19,24.4469137989789,24.4469137989789,24.4469137989789,24.4469137989789,19.7376243057786,0.0,1.0
2024-05-09,25.68,25.68,25.52,25.52,641,24.7203002975972,24.7203002975972,24.5662797349953,24.5662797349953,665.885114737056,0.0,1.0
2024-05-10,25.55,25.55,25.55,25.55,39,24.5951585904832,24.5951585904832,24.5951585904832,24.5951585904832,40.5140709434402,0.0,1.0
2024-05-13,25.53,25.75,25.5,25.5,8307,24.5759060201579,24.7876842937355,24.5470271646701,24.5470271646701,8629.4971109528,0.0,1.0
2024-05-14,25.8113,25.8427,25.75,25.75,2972,24.8466934217823,24.8769199571929,24.7876842937355,24.7876842937355,3087.37997035653,0.0,1.0
2024-05-15,25.8283,25.8502,25.79,25.82,2698,24.8630581065587,24.8841396710649,24.8261894343859,24.8550682898738,2802.74265142057,0.0,1.0
2024-05-16,25.53,25.5601,25.53,25.56,502,24.5759060201579,24.6048811384974,24.5759060201579,24.6047848756458,521.488810605309,0.0,1.0
2024-05-17,25.7047,25.7047,25.66,25.67,1735,24.7440772219488,24.7440772219488,24.7010477272719,24.7106740124345,1802.35674581715,0.0,1.0
2024-05-20,25.7695,25.81,25.7695,25.7935,725,24.8064555498026,24.8454420047112,24.8064555498026,24.8295586341928,753.146190615236,0.0,1.0
2024-05-21,25.6814,25.69,25.59,25.68,6992,24.7216479775199,24.7299265827598,24.6336637311336,24.7203002975972,7263.44574452654,0.0,1.0
2024-05-22,25.5993,25.5993,25.5993,25.5993,327,24.6426161763349,24.6426161763349,24.6426161763349,24.6426161763349,339.694902525768,0.0,1.0
2024-05-23,25.3141,25.84,25.25,25.84,1665,24.3680745234971,24.874320860199,24.3063700356047,24.874320860199,1729.63918258533,0.0,1.0
2024-05-24,25.3116,25.3116,25.3116,25.3116,6,24.3656679522064,24.3656679522064,24.3656679522064,24.3656679522064,6.23293399129851,0.0,1.0
2024-05-28,25.2479,25.2479,25.19,25.19,1096,24.3043485157205,24.3043485157205,24.248612324629,24.248612324629,1138.54927574386,0.0,1.0
2024-05-29,24.815,24.93,24.815,24.93,726,23.8876266310309,23.998328910401,23.8876266310309,23.998328910401,754.18501294712,0.0,1.0
2024-05-30,24.9476,25.0,22.57,22.57,306,24.0152711722872,24.0657129065393,21.7265256120237,21.7265256120237,317.879633556224,0.0,1.0
2024-05-31,25.1721,25.1721,24.92,24.92,14121,24.2313812741879,24.2313812741879,23.9887026252384,23.9887026252384,14669.210148521,0.0,1.0
2024-06-03,25.1459,25.1459,25.1459,25.1459,89,24.2061604070619,24.2061604070619,24.2061604070619,24.2061604070619,92.4551875375944,0.0,1.0
2024-06-04,24.8408,24.86,24.75,24.82,5441,23.9124624467504,23.9309449142627,23.8250557774739,23.8924397736122,5652.23230777588,0.0,1.0
2024-06-05,24.955,24.955,24.85,24.9,755,24.0223946233075,24.0223946233075,23.9213186291001,23.9694500549131,784.31086057173,0.0,1.0
2024-06-06,25.0293,25.0293,25.0293,25.0293,51,24.0939179220658,24.0939179220658,24.0939179220658,24.0939179220658,52.9799389260372,0.0,1.0
2024-06-07,24.9154,24.9154,24.9154,24.9154,57,23.9842745340636,23.9842745340636,23.9842745340636,23.9842745340636,59.2128729173358,0.0,1.0
2024-06-10,24.8568,24.875,24.77,24.77,1215,23.9278645030106,23.9453843420066,23.8443083477991,23.8443083477991,1262.16913323795,0.0,1.0
2024-06-11,24.6903,24.6903,24.6711,24.6711,1107,23.7675868550531,23.7675868550531,23.7491043875409,23.7491043875409,1149.97632139457,0.0,1.0
2024-06-12,24.795,24.9541,24.795,24.9541,909,23.8683740607057,24.0215282576429,23.8683740607057,24.0215282576429,944.289499681723,0.0,1.0
2024-06-13,24.6869,24.75,24.58,24.67,4402,23.7643139180978,23.8250557774739,23.6614089297094,23.748045496173,4572.89590494934,0.0,1.0
2024-06-14,24.575,24.58,24.48,24.48,1093,23.6565957871281,23.6614089297094,23.5651460780833,23.5651460780833,1135.43280874821,0.0,1.0
2024-06-17,24.625,24.625,24.53,24.55,5304,23.7047272129412,23.7047272129412,23.6132775038964,23.6325300742216,5509.91364830788,0.0,1.0
2024-06-18,24.7449,24.7599,24.68,24.72,1908,23.820146372041,23.8345857997849,23.7576717813356,23.796176921986,1982.07300923292,0.0,1.0
2024-06-20,24.7561,24.815,24.73,24.81,3388,23.8309278114231,23.8876266310309,23.8058032071487,23.8828134884496,3519.53006041989,0.0,1.0
2024-06-21,24.6305,24.6305,24.56,24.6,4401,23.7100216697806,23.7100216697806,23.6421563593842,23.6806615000347,4571.85708261747,0.0,1.0
2024-06-24,24.9833,25.02,24.96,25.0,1090,24.0496370103177,24.0849654768645,24.0272077658888,24.0657129065393,1132.31634175256,0.0,1.0
2024-06-25,24.7538,24.76,24.71,24.71,253,23.8287137658357,23.8346820626365,23.7865506368234,23.7865506368234,262.82204996642,0.0,1.0
2024-06-26,24.6869,24.6869,24.55,24.55,1572,23.7643139180978,23.7643139180978,23.6325300742216,23.6325300742216,1633.02870572021,0.0,1.0
2024-06-27,24.49,24.49,24.46,24.46,1706,23.823226783293,23.823226783293,23.7940435736769,23.7940435736769,1753.74815427186,0.2581,1.0
2024-06-28,24.415,24.58,24.415,24.58,1193,23.7502687592527,23.9107764121414,23.7502687592527,23.9107764121414,1226.39012194978,0.0,1.0
2024-07-01,24.15,24.1887,24.15,24.1887,336,23.492483740977,23.5301300813818,23.492483740977,23.5301300813818,345.404091345453,0.0,1.0
2024-07-02,24.11,24.11,24.06,24.06,1323,23.4535727948221,23.4535727948221,23.4049341121286,23.4049341121286,1360.02860967273,0.0,1.0
2024-07-03,24.2826,24.295,24.2826,24.295,106,23.6214735274802,23.6335359207882,23.6214735274802,23.6335359207882,108.966766912554,0.0,1.0
2024-07-05,24.2136,24.29,24.2136,24.29,253,23.5543521453631,23.6286720525189,23.5543521453631,23.6286720525189,260.08105687619,0.0,1.0
2024-07-08,24.082,24.15,24.0505,24.15,4979,23.4263351325138,23.492483740977,23.3956927624168,23.492483740977,5118.35407978873,0.0,1.0
2024-07-09,23.905,23.96,23.88,23.96,1172,23.2541541957787,23.3076567467415,23.2298348544319,23.3076567467415,1204.80236624069,0.0,1.0
2024-07-10,23.8348,23.8348,23.72,23.72,555,23.1858654852769,23.1858654852769,23.0741910698126,23.0741910698126,570.533543740259,0.0,1.0
2024-07-11,24.17,24.17,24.15,24.17,360,23.5119392140544,23.5119392140544,23.492483740977,23.5119392140544,370.075812155843,0.0,1.0
2024-07-12,24.415,24.4234,24.38,24.38,3198,23.7502687592527,23.7584400579452,23.7162216813672,23.7162216813672,3287.50679798441,0.0,1.0
2024-07-15,24.3603,24.43,24.34,24.43,837,23.697058040386,23.7648603640608,23.6773107352124,23.7648603640608,860.426263262335,0.0,1.0
2024-07-16,24.71,24.71,24.51,24.51,337,24.0372369871446,24.0372369871446,23.8426822563704,23.8426822563704,346.432079712553,0.0,1.0
2024-07-17,25.0151,25.0151,24.88,24.88,1474,24.3340302289405,24.3340302289405,24.2026085083026,24.2026085083026,1515.25485310476,0.0,1.0
2024-07-18,24.805,24.805,24.805,24.805,271,24.1296504842623,24.1296504842623,24.1296504842623,24.1296504842623,278.584847483982,0.0,1.0
2024-07-19,24.512,24.512,24.512,24.512,188,23.8446278036782,23.8446278036782,23.8446278036782,23.8446278036782,193.261813014718,0.0,1.0
2024-07-22,24.79,24.79,24.79,24.79,96,24.1150588794542,24.1150588794542,24.1150588794542,24.1150588794542,98.6868832415583,0.0,1.0
2024-07-23,24.499,24.58,24.499,24.58,6431,23.8319817461778,23.9107764121414,23.8319817461778,23.9107764121414,6610.99318881731,0.0,1.0
2024-07-24,24.3809,24.3809,24.3809,24.3809,168,23.7170971776557,23.7170971776557,23.7170971776557,23.7170971776557,172.702045672727,0.0,1.0
2024-07-25,24.704,24.76,24.67,24.75,2749,24.0314003452213,24.0858756698381,23.9983260409897,24.0761479332994,2825.94002115671,0.0,1.0
2024-07-26,24.9007,24.9007,24.9007,24.9007,2749,24.2227449229377,24.2227449229377,24.2227449229377,24.2227449229377,2825.9400211567,0.0,1.0
2024-07-29,24.7332,24.87,24.6603,24.87,1899,24.0598053359144,24.1928807717639,23.9888901365472,24.1928807717639,1952.14990912207,0.0,1.0
2024-07-30,24.7688,24.7688,24.7688,24.7688,338,24.0944360779921,24.0944360779921,24.0944360779921,24.0944360779921,347.460068079654,0.0,1.0
2024-07-31,24.8165,24.91,24.8165,24.84,1171,24.1408373812818,24.2317917179187,24.1408373812818,24.1636975621477,1203.77437787359,0.0,1.0
2024-08-01,24.1527,24.59,24.08,24.58,2394,23.4951102298424,23.9205041486801,23.424389585206,23.9107764121414,2461.00415083636,0.0,1.0
2024-08-02,23.7255,23.7393,23.67,23.72,911,23.0795413249089,23.0929656013323,23.025552387119,23.0741910698126,936.497402427703,0.0,1.0
2024-08-05,23.3373,23.3373,23.1201,23.1201,996,22.7019105924763,22.7019105924763,22.4906241548556,22.4906241548556,1023.87641363117,0.0,1.0
2024-08-06,23.17,23.17,23.17,23.17,309,22.5391655601837,22.5391655601837,22.5391655601837,22.5391655601837,317.648405433766,0.0,1.0
2024-08-07,23.2702,23.7,23.2702,23.7,375,22.6366374803015,23.0547355967352,22.6366374803015,23.0547355967352,385.495637662338,0.0,1.0
2024-08-08,23.5932,23.64,23.51,23.51,858,22.9508433705018,22.9963691775029,22.8699086024997,22.8699086024997,882.014018971426,0.0,1.0
2024-08-09,23.6209,23.64,23.51,23.59,1064,22.977789200714,22.9963691775029,22.8699086024997,22.9477304948094,1093.77962259394,0.0,1.0
2024-08-12,23.4821,23.63,23.35,23.58,2696,22.8427682175567,22.9866414409642,22.7142648178804,22.9380027582707,2771.45663770043,0.0,1.0
2024-08-13,23.67,23.6992,23.52,23.52,664,23.025552387119,23.0539573778121,22.8796363390384,22.8796363390384,682.584275754113,0.0,1.0
2024-08-14,23.6778,23.6778,23.6778,23.6778,263,23.0331400216192,23.0331400216192,23.0331400216192,23.0331400216192,270.360940547186,0.0,1.0
2024-08-15,24.0758,24.1201,23.97,23.97,6298,23.4203039358598,23.4633978087262,23.3173844832802,23.3173844832802,6474.27073599305,0.0,1.0
2024-08-16,24.49,24.49,24.49,24.49,267,23.823226783293,23.823226783293,23.823226783293,23.823226783293,274.472894015584,0.0,1.0
2024-08-19,24.5159,24.555,24.5,24.5,359,23.8484216209283,23.8864570707946,23.8329545198317,23.8329545198317,369.047823788743,0.0,1.0
2024-08-20,24.3419,24.43,24.29,24.43,1920,23.6791590051548,23.7648603640608,23.6286720525189,23.7648603640608,1973.73766483116,0.0,1.0
2024-08-21,24.6398,24.6398,24.6398,24.6398,1,23.9689482766428,23.9689482766428,23.9689482766428,23.9689482766428,1.02798836709957,0.0,1.0
2024-08-22,24.5156,24.5156,24.51,24.51,350,23.8481297888321,23.8481297888321,23.8426822563704,23.8426822563704,359.795928484848,0.0,1.0
2024-08-23,24.935,24.935,24.6,24.6,365,24.2561110592655,24.2561110592655,23.9302318852188,23.9302318852188,375.215753991341,0.0,1.0
2024-08-26,24.954,24.9625,24.79,24.92,1120,24.274593758689,24.2828623347469,24.1150588794542,24.2415194544574,1151.34697115151,0.0,1.0
2024-08-27,24.9306,24.9306,24.9306,24.9306,1,24.2518308551884,24.2518308551884,24.2518308551884,24.2518308551884,1.02798836709957,0.0,1.0
2024-08-28,24.9145,24.9145,24.8101,24.8101,285,24.2361691993611,24.2361691993611,24.134611629897,24.134611629897,292.976684623376,0.0,1.0
2024-08-29,25.0065,25.0095,25.0,25.0,1165,24.3256643755172,24.3285826964788,24.3193413467671,24.3193413467671,1197.60644767099,0.0,1.0
2024-08-30,25.1643,25.1643,25.02,25.02,120,24.479168058098,24.479168058098,24.3387968198445,24.3387968198445,123.358604051948,0.0,1.0
2024-09-03,24.7009,24.75,24.66,24.75,1447,24.0283847468943,24.0761479332994,23.988598304451,24.0761479332994,1487.49916719307,0.0,1.0
2024-09-04,24.79,24.94,24.66,24.79,4240,24.1150588794542,24.2609749275348,23.988598304451,24.1150588794542,4358.67067650216,0.0,1.0
2024-09-05,24.6656,24.7801,24.6656,24.7801,2770,23.9940458369127,24.1054284202809,23.9940458369127,24.1054284202809,2847.52777686579,0.0,1.0
2024-09-06,24.4083,24.4083,24.4083,24.4083,2770,23.7437511757718,23.7437511757718,23.7437511757718,23.7437511757718,2847.52777686579,0.0,1.0
2024-09-09,24.5019,24.5019,24.43,24.43,1761,23.8348027897741,23.8348027897741,23.7648603640608,23.7648603640608,1810.28751446233,0.0,1.0
2024-09-10,24.265,24.265,24.15,24.26,685,23.6043527111721,23.6043527111721,23.492483740977,23.5994888429027,704.172031463202,0.0,1.0
2024-09-11,24.2686,24.2686,23.94,24.17,7916,23.607854696326,23.607854696326,23.2882012736641,23.5119392140544,8137.55591396017,0.0,1.0
2024-09-12,24.4103,24.4103,24.26,24.26,926,23.7456967230795,23.7456967230795,23.5994888429027,23.5994888429027,951.917227934198,0.0,1.0
2024-09-13,24.71,24.71,24.71,24.71,10,24.0372369871446,24.0372369871446,24.0372369871446,24.0372369871446,10.2798836709956,0.0,1.0
2024-09-16,24.7815,24.83,24.63,24.63,13113,24.1067903033963,24.153969825609,23.9594150948349,23.9594150948349,13480.0114577766,0.0,1.0
2024-09-17,24.97,25.02,24.9,25.0,10404,24.2901581371509,24.3387968198445,24.22206398138,24.3193413467671,10695.1909713039,0.0,1.0
2024-09-18,25.1065,25.2,24.99,25.07,4246,24.4229417409043,24.5138960775412,24.3096136102283,24.387435502538,4364.83860670475,0.0,1.0
2024-09-19,25.5672,25.67,25.23,25.46,79285,24.8710985632425,24.9710996948604,24.5430792871573,24.7668172275476,81504.057685489,0.0,1.0
2024-09-20,25.44,25.49,25.35,25.49,18367,24.7473617544702,24.7960004371637,24.6598121256218,24.7960004371637,18881.0623385177,0.0,1.0
2024-09-23,25.5613,25.65,25.48,25.55,23035,24.8653591986847,24.951644221783,24.786272700625,24.8543668563959,23679.7120361384,0.0,1.0
2024-09-24,25.745,25.84,25.74,25.81,1186,25.0440577189007,25.1364712160184,25.0391938506314,25.1072880064023,1219.19420338008,0.0,1.0
2024-09-25,25.565,25.63,25.565,25.63,116,24.868958461204,24.9321887487056,24.868958461204,24.9321887487056,119.246650583549,0.0,1.0
2024-09-26,25.87,25.8999,25.64,25.64,4573,25.2331649172132,25.2623288766652,25.008826767582,25.008826767582,4688.41345856292,0.0694,1.0
2024-09-27,26.26,26.41,26.2,26.36,4940,25.6135643883269,25.7598718772168,25.555041392771,25.7111027142535,5064.67581134941,0.0,1.0
2024-09-30,26.1091,26.1091,26.0199,26.05,597,25.4663790545037,25.4663790545037,25.3793748677772,25.4087339038811,612.067097039594,0.0,1.0
2024-10-01,26.065,26.07,26.025,26.07,1069,25.4233646527701,25.4282415690664,25.3843493223994,25.4282415690664,1095.97944176771,0.0,1.0
2024-10-02,26.0577,26.12,25.94,26.05,1610,25.4162443549774,25.4770107320297,25.3014417453618,25.4087339038811,1650.63320977177,0.0,1.0
2024-10-03,25.8584,25.89,25.82,25.8799,896,25.2218504714057,25.2526725823985,25.1843957542499,25.2428212114799,918.613264568637,0.0,1.0
2024-10-04,25.8322,25.9,25.785725,25.85,5024,25.1962954300129,25.2624264149912,25.1509644930385,25.2136572520279,5150.79580490272,0.0,1.0
2024-10-07,25.6413,25.6413,25.6413,25.6413,101,25.010094765819,25.010094765819,25.010094765819,25.010094765819,103.54903986767,0.0,1.0
2024-10-08,25.47,25.51,25.47,25.51,2232,24.8430116135067,24.8820269438774,24.8430116135067,24.8820269438774,2288.33125727366,0.0,1.0
2024-10-09,25.5048,25.5048,25.5048,25.5048,83,24.8769549509292,24.8769549509292,24.8769549509292,24.8769549509292,85.094755534818,0.0,1.0
2024-10-10,25.5416,25.5416,25.42,25.42,913,24.9128490548702,24.9128490548702,24.7942424505434,24.7942424505434,936.042310882997,0.0,1.0
2024-10-11,25.6222,25.6699,25.56,25.56,261,24.991464945567,25.037990727034,24.9307961068407,24.9307961068407,267.587122826356,0.0,1.0
2024-10-14,25.4871,25.4871,25.43,25.43,461,24.8596906672402,24.8596906672402,24.8039962831361,24.8039962831361,472.634726524712,0.0,1.0
2024-10-15,25.2174,25.33,25.2174,25.33,289,24.5966298022161,24.7064579572095,24.5966298022161,24.7064579572095,296.293787344126,0.0,1.0
2024-10-16,25.3611,25.37,25.32,25.3201,4217,24.7367923765727,24.7454732875801,24.6967041246168,24.6968016629428,4323.42872397984,0.0,1.0
2024-10-17,25.1872,25.1872,25.08,25.08,623,24.5671732277863,24.5671732277863,24.462612142393,24.462612142393,638.723285520381,0.0,1.0
2024-10-18,25.215,25.2253,25.2,25.2,762,24.5942888823939,24.6043353299643,24.5796581335049,24.5796581335049,781.231370090738,0.0,1.0
2024-10-21,25.0191,25.24,24.99,25.24,10966,24.4032113019037,24.6186734638755,24.374827649059,24.6186734638755,11242.7601107809,0.0,1.0
2024-10-22,24.9225,24.9225,24.82,24.84,440,24.3089892790586,24.3089892790586,24.2090124949838,24.2285201601691,451.104728136384,0.0,1.0
2024-10-23,24.79,24.82,24.79,24.82,1896,24.1797509972058,24.2090124949838,24.1797509972058,24.2090124949838,1943.85128306042,0.0,1.0
2024-10-24,24.8607,24.8607,24.74,24.83,522,24.2487105936359,24.2487105936359,24.1309818342425,24.2187663275765,535.174245652711,0.0,1.0
2024-10-25,24.6709,24.86,24.64,24.8302,10319,24.0635828510272,24.2480278253544,24.0334435083159,24.2189614042283,10579.4311128167,0.0,1.0
2024-10-28,24.9245,24.9245,24.83,24.86,626,24.3109400455771,24.3109400455771,24.2187663275765,24.2480278253544,641.798999575856,0.0,1.0
2024-10-29,24.655,24.75,24.655,24.74,5400,24.0480742572049,24.1407356668352,24.0480742572049,24.1309818342425,5536.28529985563,0.0,1.0
2024-10-30,24.63,24.63,24.5,24.5,211,24.0236896757232,24.0236896757232,23.8968898520187,23.8968898520187,216.325221901767,0.0,1.0
2024-10-31,24.8285,24.8285,24.73,24.73,574,24.2173032526876,24.2173032526876,24.1212280016499,24.1212280016499,588.486622614282,0.0,1.0
2024-11-01,24.7883,24.98,24.7883,24.97,1171,24.1780928456651,24.3650738164664,24.1780928456651,24.3553199838737,1200.55371965388,0.0,1.0
2024-11-04,24.9941,24.9941,24.9941,24.9941,208,24.378826720422,24.378826720422,24.378826720422,24.378826720422,213.249507846291,0.0,1.0
2024-11-05,25.0019,25.08,24.94,24.94,716,24.3864347098443,24.462612142393,24.3260584860957,24.3260584860957,734.070421240116,0.0,1.0
2024-11-06,24.76,24.8101,24.76,24.76,830,24.1504894994278,24.1993562007171,24.1504894994278,24.1504894994278,850.947555348181,0.0,1.0
2024-11-07,24.9666,24.9666,24.9,24.9,2544,24.3520036807922,24.3520036807922,24.2870431557251,24.2870431557251,2608.2055190431,0.0,1.0
2024-11-08,24.4062,24.44,24.38,24.44,944,23.8053989022995,23.8383668564627,23.7798438609067,23.8383668564627,967.824689456243,0.0,1.0
2024-11-11,24.47,24.5228,24.47,24.5228,287,23.8676283542407,23.9191285903299,23.8676283542407,23.9191285903299,294.243311307141,0.0,1.0
2024-11-12,23.77,23.77,23.76,23.76,659,23.1848600727544,23.1848600727544,23.1751062401618,23.1751062401618,675.631854186086,0.0,1.0
2024-11-13,23.5359,23.7085,23.5359,23.7085,1898,22.9565228517602,23.1248740023096,22.9565228517602,23.1248740023096,1945.90175909741,0.0,1.0
2024-11-14,23.63,23.69,23.63,23.66,1520,23.0483064164572,23.1068294120131,23.0483064164572,23.0775679142352,1558.36178810751,0.0,1.0
2024-11-15,23.69,23.73,23.675,23.73,1983,23.1068294120131,23.1458447423838,23.0921986631242,23.1458447423838,2033.04699066921,0.0,1.0
2024-11-18,23.8492,23.8596,23.74,23.74,1222,23.2621104268883,23.2722544127847,23.1555985749764,23.1555985749764,1252.84085859696,0.0,1.0
2024-11-19,23.92,23.92,23.92,23.92,47,23.3311675616443,23.3311675616443,23.3311675616443,23.3311675616443,48.1861868691139,0.0,1.0
2024-11-20,23.95,23.95,23.79,23.888466,1536,23.3604290594223,23.3604290594223,23.2043677379398,23.3004098259466,1574.76559640338,0.0,1.0
2024-11-21,24.32,24.33,23.91,23.91,2438,23.7213208653508,23.7310746979434,23.3214137290517,23.3214137290517,2499.53028908296,0.0,1.0
2024-11-22,24.59,24.59,24.44,24.44,1398,23.9846743453526,23.9846743453526,23.8383668564627,23.8383668564627,1433.28274985151,0.0,1.0
2024-11-25,25.015,25.0755,24.995,24.995,3500,24.3992122305407,24.4582229177263,24.3797045653554,24.3797045653554,3588.33306472124,0.0,1.0
2024-11-26,24.65,24.68,24.64,24.68,1156,24.0431973409086,24.0724588386866,24.0334435083159,24.0724588386866,1185.1751493765,0.0,1.0
2024-11-27,24.68,24.68,24.68,24.68,58,24.0724588386866,24.0724588386866,24.0724588386866,24.0724588386866,59.4638050725233,0.0,1.0
2024-11-29,24.84,24.84,24.78,24.78,1777,24.2285201601691,24.2285201601691,24.1699971646132,24.1699971646132,1821.8479588599,0.0,1.0
2024-12-02,24.911,24.911,24.911,24.911,186,24.297772371577,24.297772371577,24.297772371577,24.297772371577,190.694271439472,0.0,1.0
2024-12-03,24.95,24.96,24.92,24.92,607,24.3358123186884,24.3455661512811,24.3065508209104,24.3065508209104,622.319477224512,0.0,1.0
2024-12-04,24.755,24.82,24.72,24.72,1191,24.1456125831315,24.2090124949838,24.1114741690572,24.1114741690572,1221.05848002371,0.0,1.0
2024-12-05,24.685,24.7401,24.685,24.74,1240,24.0773357549829,24.1310793725684,24.0773357549829,24.1309818342425,1271.29514292981,0.0,1.0
2024-12-06,24.6028,24.71,24.6028,24.71,914,23.9971592510712,24.1017203364645,23.9971592510712,24.1017203364645,937.06754890149,0.0,1.0
2024-12-09,24.825,24.83,24.825,24.83,320,24.2138894112801,24.2187663275765,24.2138894112801,24.2187663275765,328.076165917371,0.0,1.0
2024-12-10,24.72,24.82,24.72,24.82,426,24.1114741690572,24.2090124949838,24.1114741690572,24.2090124949838,436.751395877499,0.0,1.0
2024-12-11,24.7469,24.8186,24.7469,24.8186,862,24.1377119787315,24.2076469584208,24.1377119787315,24.2076469584208,883.755171939915,0.0,1.0
2024-12-12,24.55,24.59,24.55,24.59,3405,23.945659014982,23.9846743453526,23.945659014982,23.9846743453526,3490.93545296451,0.0,1.0
2024-12-13,24.155,24.155,24.1355,24.1355,190,23.8801132599593,23.8801132599593,23.860835172252,23.860835172252,192.187111930298,0.3278,1.0
2024-12-16,23.87,24.0,23.87,23.9836,1487,23.5983565934684,23.7268771781835,23.5983565934684,23.7106638121118,1504.11702863344,0.0,1.0
2024-12-17,23.76,23.77,23.68,23.68,6171,23.4896084064017,23.4994946052259,23.4105188158077,23.4105188158077,6242.03509327301,0.0,1.0
2024-12-18,23.05,23.72,23.05,23.72,2563,22.7876882898804,23.4500636111047,22.7876882898804,23.4500636111047,2592.50298882819,0.0,1.0
2024-12-19,22.9821,23.05,22.9821,23.05,843,22.7205609998638,22.7876882898804,22.7205609998638,22.7876882898804,852.703870301272,0.0,1.0
2024-12-20,23.1279,23.23,23.1279,23.23,415,22.8647017787213,22.9656398687168,22.8647017787213,22.9656398687168,419.777112900388,0.0,1.0
2024-12-23,23.02,23.02,22.91,22.92,446,22.7580296934077,22.7580296934077,22.649281506341,22.6591677051653,451.13395747849,0.0,1.0
2024-12-24,23.1096,23.1096,23.1,23.1,1060,22.8466100348729,22.8466100348729,22.8371192840016,22.8371192840016,1072.20178234798,0.0,1.0
2024-12-26,23.1698,23.1698,23.1698,23.1698,51,22.9061249517948,22.9061249517948,22.9061249517948,22.9061249517948,51.5870668865539,0.0,1.0
2024-12-27,23.195,23.235,23.11,23.205,3128,22.9310381728319,22.9705829681289,22.8470054828259,22.9409243716562,3164.00676904197,0.0,1.0
2024-12-30,23.01,23.13,22.9974,23.0,5661,22.7481434945834,22.8667778804744,22.7356868840649,22.7382572957592,5726.16442440748,0.0,1.0
2024-12-31,23.2138,23.28,23.1,23.1,2140,22.9496242266215,23.015070862838,22.8371192840016,22.8371192840016,2164.63378700442,0.0,1.0
2025-01-02,23.2341,23.29,23.2341,23.29,421,22.9696932102347,23.0249570616622,22.9696932102347,23.0249570616622,425.846179592925,0.0,1.0
2025-01-03,23.28,23.35,23.28,23.35,117,23.015070862838,23.0842742546077,23.015070862838,23.0842742546077,118.346800504447,0.0,1.0
2025-01-06,23.38,23.53,23.38,23.53,861,23.1139328510804,23.2622258334441,23.1139328510804,23.2622258334441,870.911070378881,0.0,1.0
2025-01-07,23.33,23.33,23.33,23.33,22,23.0645018569592,23.0645018569592,23.0645018569592,23.0645018569592,22.2532445392977,0.0,1.0
2025-01-08,23.2005,23.2005,23.2005,23.2005,9,22.9364755821853,22.9364755821853,22.9364755821853,22.9364755821853,9.10360003880361,0.0,1.0
2025-01-10,23.095,23.11,22.99,23.0,2771,22.8321761845895,22.8470054828259,22.728371096935,22.7382572957592,2802.89730083609,0.0,1.0
2025-01-13,23.5748,23.5748,22.98,22.98,227,23.3065160041767,23.3065160041767,22.7184848981107,22.7184848981107,229.613023200936,0.0,1.0
2025-01-14,23.79,23.79,23.62,23.62,116,23.5192670028744,23.5192670028744,23.3512016228623,23.3512016228623,117.335289389024,0.0,1.0
2025-01-15,23.915,23.99,23.89,23.89,495,23.6428444881774,23.7169909793593,23.6181289911168,23.6181289911168,500.6980021342,0.0,1.0
2025-01-16,24.0,24.0,23.91,23.91,405,23.7268771781835,23.7268771781835,23.6379013887653,23.6379013887653,409.662001746163,0.0,1.0
2025-01-17,24.2,24.21,24.0,24.0,456,23.9246011546684,23.9344873534926,23.7268771781835,23.7268771781835,461.249068632716,0.0,1.0
2025-01-21,24.44,24.44,24.41,24.41,1078,24.1618699264502,24.1618699264502,24.1322113299775,24.1322113299775,1090.40898242559,0.0,1.0
2025-01-22,24.32,24.47,24.32,24.4306,2946,24.0432355405593,24.1915285229229,24.0432355405593,24.1525768995554,2979.91174603505,0.0,1.0
2025-01-23,24.7962,24.7962,24.7962,24.7962,6,24.5140163285697,24.5140163285697,24.5140163285697,24.5140163285697,6.06906669253575,0.0,1.0
2025-01-24,24.67,24.67,24.67,24.67,401,24.3892524994078,24.3892524994078,24.3892524994078,24.3892524994078,405.615957284472,0.0,1.0
2025-01-27,24.79,24.79,24.74,24.7639,1921,24.5078868852987,24.5078868852987,24.4584558911775,24.4820839063674,1943.11285272686,0.0,1.0
2025-01-28,24.7626,24.7626,24.73,24.73,213,24.4807987005203,24.4807987005203,24.4485696923533,24.4485696923533,215.451867585019,0.0,1.0
2025-01-29,24.8588,24.8801,24.79,24.81,7610,24.5759039332095,24.5969615367051,24.5078868852987,24.5276592829472,7697.59958836617,0.0,1.0
2025-01-30,25.05,25.12,25.05,25.09,977,24.764928054729,24.8341314464987,24.764928054729,24.804472850026,988.246359767905,0.0,1.0
2025-01-31,24.8445,25.01,24.8445,25.01,301,24.5617666688908,24.7253832594321,24.5617666688908,24.7253832594321,304.46484574221,0.0,1.0
2025-02-03,24.51,24.5986,24.41,24.41,1261,24.2310733182199,24.3186650398027,24.1322113299775,24.1322113299775,1275.51551654793,0.0,1.0
2025-02-04,24.8642,24.8642,24.82,24.82,128,24.5812424805746,24.5812424805746,24.5375454817714,24.5375454817714,129.473422774096,0.0,1.0
2025-02-05,24.5,24.5,24.5,24.5,7,24.2211871193957,24.2211871193957,24.2211871193957,24.2211871193957,7.08057780795836,0.0,1.0
2025-02-06,24.42,24.53,24.3752,24.53,1165,24.1420975288017,24.2508457158684,24.0978073580691,24.2508457158684,1178.41044946736,0.0,1.0
2025-02-07,24.2911,24.32,24.2911,24.3145,1165,24.0146644259572,24.0432355405593,24.0146644259572,24.037798131206,1178.41044946736,0.0,1.0
2025-02-10,24.41,24.41,24.32,24.32,351,24.1322113299775,24.1322113299775,24.0432355405593,24.0432355405593,355.040401513341,0.0,1.0
2025-02-11,24.35,24.39,24.35,24.39,154,24.072894137032,24.112438932329,24.072894137032,24.112438932329,155.772711775084,0.0,1.0
2025-02-12,24.2513,24.26,24.21,24.23,565,23.9753173546367,23.9839183476138,23.9344873534926,23.9542597511411,571.503780213783,0.0,1.0
2025-02-13,24.44,24.44,24.36,24.36,194,24.1618699264502,24.1618699264502,24.0827803358563,24.0827803358563,196.233156391989,0.0,1.0
2025-02-14,24.52,24.52,24.51,24.51,190,24.2409595170442,24.2409595170442,24.2310733182199,24.2310733182199,192.187111930298,0.0,1.0
2025-02-18,24.65,24.65,24.58,24.58,287,24.3694801017593,24.3694801017593,24.3002767099896,24.3002767099896,290.303690126293,0.0,1.0
2025-02-19,24.56,24.56,24.41,24.41,1920,24.2805043123411,24.2805043123411,24.1322113299775,24.1322113299775,1942.10134161144,0.0,1.0
2025-02-20,24.5961,24.5961,24.481,24.481,840,24.3161934900966,24.3161934900966,24.2024033416296,24.2024033416296,849.669336955005,0.0,1.0
2025-02-21,24.2684,24.48,24.1933,24.48,2075,23.9922227546262,24.2014147217472,23.9179774014561,24.2014147217472,2098.88556450194,0.0,1.0
2025-02-24,24.2553,24.42,24.2553,24.42,1548,23.9792718341664,24.1420975288017,23.9792718341664,24.1420975288017,1565.81920667422,0.0,1.0
2025-02-25,24.44,24.48,24.35,24.35,254,24.1618699264502,24.2014147217472,24.072894137032,24.072894137032,256.923823317347,0.0,1.0
2025-02-26,24.36,24.4868,24.32,24.4868,663,24.0827803358563,24.2081373369477,24.0432355405593,24.2081373369477,670.631869525199,0.0,1.0
2025-02-27,24.1457,24.3,24.1457,24.29,1028,23.8709190950527,24.0234631429108,23.8709190950527,24.0135769440866,1039.83342665446,0.0,1.0
2025-02-28,24.0447,24.06,23.91,23.93,4102,23.7710684869279,23.786194371129,23.6379013887653,23.6576737864138,4149.2185954636,0.0,1.0
2025-03-03,23.73,24.49,23.7,24.4,1238,23.4599498099289,24.2113009205714,23.4302912134562,24.1223251311532,1252.25076089321,0.0,1.0
2025-03-04,23.653,23.653,23.38,23.4812,476,23.3838260789823,23.3838260789823,23.1139328510804,23.2139811831818,481.479290941168,0.0,1.0
2025-03-05,24.5491,24.5491,24.28,24.36,2347,24.2697283556227,24.2697283556227,24.0036907452623,24.0827803358563,2374.0165878969,0.0,1.0
2025-03-06,24.8835,24.98,24.77,24.81,1190,24.6003228443054,24.6957246629593,24.4881144876502,24.5276592829472,1203.69822735292,0.0,1.0
2025-03-07,25.07,25.11,24.87,24.87,394,24.7847004523775,24.8242452476745,24.5869764758927,24.5869764758927,398.535379476514,0.0,1.0
2025-03-10,24.81,25.0,24.67,24.96,1287,24.5276592829472,24.7154970606078,24.3892524994078,24.6759522653109,1301.81480554892,0.0,1.0
2025-03-11,24.55,24.6,24.55,24.59,517,24.2706181135169,24.3200491076381,24.2706181135169,24.3101629088139,522.951246673496,0.0,1.0
2025-03-12,24.36,24.4595,24.32,24.32,1485,24.0827803358563,24.1811480141575,24.0432355405593,24.0432355405593,1502.09400640259,0.0,1.0
2025-03-13,24.2609,24.47,24.23,24.47,1515,23.984808105508,24.1915285229229,23.9542597511411,24.1915285229229,1532.43933986528,0.0,1.0
2025-03-14,24.7396,24.7396,24.61,24.61,503,24.4580604432245,24.4580604432245,24.3299353064623,24.3299353064623,508.79009105758,0.0,1.0
2025-03-17,25.1499,25.1715,25.02,25.02,706,24.8636911809832,24.8850453704436,24.7352694582563,24.7352694582563,714.126847488373,0.0,1.0
2025-03-18,25.2044,25.21,25.14,25.14,2131,24.9175709645754,24.9231072359169,24.8539038441472,24.8539038441472,2155.53018696561,0.0,1.0
2025-03-19,25.2261,25.2261,25.16,25.16,102,24.939024016024,24.939024016024,24.8736762417957,24.8736762417957,103.174133773107,0.0,1.0
2025-03-20,24.97,25.04,24.95,24.96,3357,24.6858384641351,24.7550418559048,24.6660660664866,24.6759522653109,3395.64281447375,0.0,1.0
2025-03-21,24.838,24.88,24.76,24.76,9264,24.5553406396551,24.5968626747169,24.478228288826,24.478228288826,9370.63897327518,0.0,1.0
2025-03-24,24.8119,24.8119,24.73,24.73,1850,24.5295376607238,24.5295376607238,24.4485696923533,24.4485696923533,1871.29556353185,0.0,1.0
2025-03-25,24.704,24.72,24.69,24.72,1572,24.4228655754102,24.438683493529,24.4090248970563,24.438683493529,1590.09547344437,0.0,1.0
2025-03-26,24.6844,24.75,24.6,24.66,1704,24.4034886257147,24.4683420900017,24.3200491076381,24.3793663005836,1723.61494068015,0.0,1.0
2025-03-27,24.6841,24.6841,24.66,24.66,104,24.40319203975,24.40319203975,24.3793663005836,24.3793663005836,105.197156003953,0.0,1.0
2025-03-28,24.16,24.32,24.16,24.32,567,23.8850563593714,24.0432355405593,23.8850563593714,24.0432355405593,573.526802444628,0.0,1.0
2025-03-31,24.17,24.17,24.0,24.0,4263,23.8949425581956,23.8949425581956,23.7268771781835,23.7268771781835,4312.07188504665,0.0,1.0
2025-04-01,24.34,24.34,24.08,24.08,301,24.0630079382078,24.0630079382078,23.8059667687775,23.8059667687775,304.464845742209,0.0,1.0
2025-04-02,24.27,24.36,24.22,24.22,798,23.9938045464381,24.0827803358563,23.9443735523169,23.9443735523169,807.185870107253,0.0,1.0
2025-04-03,23.62,23.78,23.62,23.78,809,23.3512016228623,23.5093808040502,23.3512016228623,23.5093808040502,818.312492376902,0.0,1.0
2025-04-04,22.15,22.3601,22.14,22.36,4385,21.8979303956985,22.1056394329959,21.8880441968743,22.1055405710076,4435.47624112821,0.0,1.0
2025-04-07,22.0147,22.0147,21.53,21.53,3308,21.7641701256065,21.7641701256065,21.2849860685955,21.2849860685955,3346.07876981804,0.0,1.0
2025-04-08,21.6,22.14,21.6,22.14,468,21.3541894603652,21.8880441968743,21.3541894603652,21.8880441968743,473.387202017787,0.0,1.0
2025-04-09,23.1748,23.1748,21.7,21.7,3322,22.911068051207,22.911068051207,21.4530514486076,21.4530514486076,3360.23992543395,0.0,1.0
2025-04-10,22.7535,22.7535,22.3,22.66,384,22.4945624947416,22.4945624947416,22.0462233780622,22.4021265357349,388.420268322288,0.0,1.0
2025-04-11,23.4024,23.44,22.91,22.91,369,23.1360779364467,23.1732500440259,22.649281506341,22.649281506341,373.247601590949,0.0,1.0
2025-04-14,23.68,23.68,23.6,23.61,1580,23.4105188158077,23.4105188158077,23.3314292252138,23.341315424038,1598.18756236775,0.0,1.0
2025-04-15,23.516,23.6679,23.516,23.6679,1452,23.2483851550901,23.3985565152304,23.2483851550901,23.3985565152304,1468.71413959365,0.0,1.0
2025-04-16,23.3551,23.56,23.2986,23.56,1567,23.0893162160081,23.2918844299168,23.0334591926511,23.2918844299168,1585.03791786725,0.0,1.0
2025-04-17,23.6201,23.6201,23.41,23.41,372,23.3513004848505,23.3513004848505,23.1435914475532,23.1435914475532,376.282134937216,0.0,1.0
2025-04-21,23.59,23.61,23.59,23.61,455,23.3215430263895,23.341315424038,23.3215430263895,23.341315424038,460.237557517295,0.0,1.0
2025-04-22,24.09,24.09,23.93,23.93,6699,23.8158529676017,23.8158529676017,23.6576737864138,23.6576737864138,6776.11296221616,0.0,1.0
2025-04-23,24.1988,24.28,24.145,24.28,336,23.9234148108095,24.0036907452623,23.870227061135,24.0036907452623,339.867734782001,0.0,1.0
2025-04-24,24.5836,24.5836,24.5836,24.5836,187,24.3038357415663,24.3038357415663,24.3038357415663,24.3038357415663,189.152578584031,0.0,1.0
2025-04-25,24.485,24.485,24.3935,24.3935,210,24.2063578211593,24.2063578211593,24.1158991019175,24.1158991019175,212.417334238751,0.0,1.0
2025-04-28,24.75,24.75,24.75,24.75,99,24.4683420900017,24.4683420900017,24.4683420900017,24.4683420900017,100.13960042684,0.0,1.0
2025-04-29,24.763,24.763,24.66,24.74,1087,24.4811941484733,24.4811941484733,24.3793663005836,24.4584558911775,1099.51258246439,0.0,1.0
2025-04-30,24.6101,24.6101,24.5,24.51,819,24.3300341684506,24.3300341684506,24.2211871193957,24.2310733182199,828.427603531128,0.0,1.0
2025-05-01,24.81,24.85,24.81,24.85,213,24.5276592829472,24.5672040782442,24.5276592829472,24.5672040782442,215.451867585019,0.0,1.0
2025-05-02,25.0001,25.0001,25.0001,25.0001,60,24.7155959225961,24.7155959225961,24.7155959225961,24.7155959225961,60.6906669253573,0.0,1.0
2025-05-05,25.12,25.2,25.12,25.2,540,24.8341314464987,24.9132210370927,24.8341314464987,24.9132210370927,546.216002328218,0.0,1.0
2025-05-06,24.98,25.1,24.98,25.08,1075,24.6957246629593,24.8143590488503,24.6957246629593,24.7945866512018,1087.37444907932,0.0,1.0
2025-05-07,24.9063,25.055,24.9063,25.055,104,24.6228633776247,24.7698711541412,24.6228633776247,24.7698711541412,105.197156003953,0.0,1.0
2025-05-08,25.02,25.07,25.02,25.07,214,24.7352694582563,24.7847004523775,24.7352694582563,24.7847004523775,216.463378700442,0.0,1.0
2025-05-09,25.35,25.35,25.35,25.35,17,25.0615140194563,25.0615140194563,25.0615140194563,25.0615140194563,17.1956889621846,0.0,1.0
2025-05-12,25.75,25.75,25.75,25.75,122,25.4569619724261,25.4569619724261,25.4569619724261,25.4569619724261,123.40435608156,0.0,1.0
2025-05-13,25.975,26.01,25.975,25.98,5847,25.6794014459715,25.7140031418564,25.6794014459715,25.6843445453837,5914.30549187609,0.0,1.0
2025-05-14,25.59,25.66,25.59,25.6,566,25.2987827912382,25.3679861830079,25.2987827912382,25.3086689900624,572.515291329204,0.0,1.0
2025-05-15,25.95,25.95,25.95,25.95,70,25.6546859489109,25.6546859489109,25.6546859489109,25.6546859489109,70.8057780795837,0.0,1.0
2025-05-16,26.07,26.07,26.07,26.07,61,25.7733203348018,25.7733203348018,25.7733203348018,25.7733203348018,61.7021780407801,0.0,1.0
2025-05-19,26.1378,26.1378,26.1378,26.1378,39,25.8403487628302,25.8403487628302,25.8403487628302,25.8403487628302,39.4489335014823,0.0,1.0
2025-05-20,26.04,26.04,26.03,26.03,362,25.7436617383291,25.7436617383291,25.7337755395049,25.7337755395049,366.16702378299,0.0,1.0
2025-05-21,25.814,25.9902,25.814,25.9902,781,25.5202336449012,25.6944284681844,25.5202336449012,25.6944284681844,789.99018114507,0.0,1.0
2025-05-22,25.685,25.685,25.66,25.66,692,25.3927016800685,25.3927016800685,25.3679861830079,25.3679861830079,699.965691872455,0.0,1.0
2025-05-23,25.6725,25.6725,25.6725,25.6725,269,25.3803439315382,25.3803439315382,25.3803439315382,25.3803439315382,272.096490048686,0.0,1.0
2025-05-27,25.95,25.95,25.95,25.95,280,25.6546859489109,25.6546859489109,25.6546859489109,25.6546859489109,283.223112318335,0.0,1.0
2025-05-28,25.76,25.801,25.76,25.8,1155,25.4668481712503,25.5073815864297,25.4668481712503,25.5063929665473,1168.29533831313,0.0,1.0
2025-05-29,25.7301,25.7301,25.7301,25.7301,148,25.4372884367658,25.4372884367658,25.4372884367658,25.4372884367658,149.703645082548,0.0,1.0
2025-05-30,25.7392,25.7392,25.7392,25.7392,43,25.4462848776959,25.4462848776959,25.4462848776959,25.4462848776959,43.4949779631728,0.0,1.0
2025-06-02,25.84,25.84,25.84,25.84,275,25.5459377618443,25.5459377618443,25.5459377618443,25.5459377618443,278.165556741221,0.0,1.0
2025-06-03,25.8959,25.8959,25.8959,25.8959,275,25.6012016132718,25.6012016132718,25.6012016132718,25.6012016132718,278.165556741221,0.0,1.0
2025-06-04,25.95,26.0481,25.95,25.97,761,25.6546859489109,25.7516695593768,25.6546859489109,25.6744583465594,769.759958836617,0.0,1.0
2025-06-05,25.93,25.99,25.93,25.99,231,25.6349135512624,25.6942307442079,25.6349135512624,25.6942307442079,233.659067662626,0.0,1.0
2025-06-06,26.054,26.1,26.054,26.1,487,25.757502416683,25.8029789312746,25.757502416683,25.8029789312746,492.605913210819,0.0,1.0
2025-06-09,26.26,26.26,26.25,26.25,525,25.9611581124625,25.9611581124625,25.9512719136382,25.9512719136382,531.043335596877,0.0,1.0
2025-06-10,26.1877,26.2,26.1877,26.2,122,25.8896808949632,25.901840919517,25.8896808949632,25.901840919517,123.40435608156,0.0,1.0
2025-06-11,26.4,26.4,26.32,26.3416,897,26.0995648960019,26.0995648960019,26.0204753054079,26.0418294948683,907.325470534092,0.0,1.0
2025-06-12,26.2,26.23,26.2,26.23,396,25.901840919517,25.9314995159897,25.901840919517,25.9314995159897,400.558401707359,0.0,1.0
2025-06-13,26.0825,26.0825,26.0825,26.0825,34,25.7856780833321,25.7856780833321,25.7856780833321,25.7856780833321,34.3913779243693,0.0,1.0
2025-06-16,26.54,26.54,26.54,26.54,211,26.2379716795413,26.2379716795413,26.2379716795413,26.2379716795413,213.428845354173,0.0,1.0
2025-06-17,26.314,26.314,26.314,26.314,22,26.0145435861134,26.0145435861134,26.0145435861134,26.0145435861134,22.2532445392977,0.0,1.0
2025-06-18,26.3253,26.3253,26.3253,26.3253,8,26.0257149907848,26.0257149907848,26.0257149907848,26.0257149907848,8.09208892338098,0.0,1.0
2025-06-20,26.14,26.29,26.14,26.19,504,25.8425237265715,25.9908167089352,25.8425237265715,25.8919547206928,509.801602173003,0.0,1.0
2025-06-23,26.25,26.25,26.25,26.25,196,25.9512719136382,25.9512719136382,25.9512719136382,25.9512719136382,198.256178622834,0.0,1.0
2025-06-24,26.42,26.42,26.27,26.35,1554,26.1193372936504,26.1193372936504,25.9710443112867,26.0501339018806,1571.88827336675,0.0,1.0
2025-06-25,26.23,26.23,26.23,26.23,21,25.9314995159897,25.9314995159897,25.9314995159897,25.9314995159897,21.2417334238751,0.0,1.0
2025-06-26,26.235,26.235,26.235,26.235,38,26.1340677298985,26.1340677298985,26.1340677298985,26.1340677298985,38.1467596358706,0.1999,1.0
2025-06-27,26.49,26.49,26.32,26.45,2953,26.3880866843915,26.3880866843915,26.2187407147295,26.3482405738828,2964.40476854542,0.0,1.0
2025-06-30,26.27,26.27,26.27,26.27,171,26.1689330765936,26.1689330765936,26.1689330765936,26.1689330765936,171.660418361418,0.0,1.0
2025-07-01,26.5,26.5,26.5,26.5,22,26.3980482120187,26.3980482120187,26.3980482120187,26.3980482120187,22.0849661049777,0.0,1.0
2025-07-02,26.83,26.83,26.83,26.83,245,26.7267786237155,26.7267786237155,26.7267786237155,26.7267786237155,245.946213441797,0.0,1.0
2025-07-03,26.8199,26.8199,26.8199,26.8199,25,26.716717480812,26.716717480812,26.716717480812,26.716717480812,25.0965523920202,0.0,1.0
2025-07-07,26.44,26.44,26.4246,26.4246,470,26.3382790462556,26.3382790462556,26.3229382937098,26.3229382937098,471.815184969979,0.0,1.0
2025-07-08,26.77,26.77,26.736089,26.736089,271,26.6670094579524,26.6670094579524,26.6332289216159,26.6332289216159,272.046627929499,0.0,1.0
2025-07-09,26.8994,26.8994,26.8994,26.8994,29,26.7959116254481,26.7959116254481,26.7959116254481,26.7959116254481,29.1120007747434,0.0,1.0
2025-07-10,26.8619,26.8619,26.8619,26.8619,133,26.7585558968462,26.7585558968462,26.7585558968462,26.7585558968462,133.513658725547,0.0,1.0
2025-07-11,26.54,26.54,26.54,26.54,155,26.4378943225274,26.4378943225274,26.4378943225274,26.4378943225274,155.598624830525,0.0,1.0
2025-07-14,26.52,26.52,26.52,26.52,38,26.417971267273,26.417971267273,26.417971267273,26.417971267273,38.1467596358706,0.0,1.0
2025-07-15,26.28,26.28,26.28,26.28,182,26.1788946042208,26.1788946042208,26.1788946042208,26.1788946042208,182.702901413906,0.0,1.0
2025-07-16,26.281,26.281,26.281,26.281,50,26.1798907569835,26.1798907569835,26.1798907569835,26.1798907569835,50.1931047840403,0.0,1.0
2025-07-17,26.3922,26.3922,26.3068,26.37,1873,26.2906629441977,26.2906629441977,26.2055914982616,26.2685483528654,1880.23370521015,0.0,1.0
2025-07-18,26.3371,26.49,26.315,26.49,582,26.2357749269719,26.3880866843915,26.2137599509159,26.3880866843915,584.24773968623,0.0,1.0
2025-07-21,26.4521,26.6799,26.4521,26.6799,8179,26.3503324946845,26.5772560940316,26.3503324946845,26.5772560940316,8210.5880805733,0.0,1.0
2025-07-22,26.7966,26.81,26.44,26.44,13967,26.6935071214407,26.7068555684611,26.3382790462556,26.3382790462556,14020.9418903738,0.0,1.0
2025-07-23,27.2681,27.2681,27.08,27.08,246,27.1631931490621,27.1631931490621,26.9758168143949,26.9758168143949,246.950075537478,0.0,1.0
2025-07-24,27.1631,27.34,27.1631,27.34,2020,27.0585971089768,27.2348165327015,27.0585971089768,27.2348165327015,2027.80143327522,0.0,1.0
2025-07-25,27.1616,27.1616,26.98,26.98,183,27.0571028798327,27.0571028798327,26.8762015381232,26.8762015381232,183.706763509587,0.0,1.0
2025-07-28,26.715,26.7874,26.715,26.7874,1249,26.612221056003,26.6843425160237,26.612221056003,26.6843425160237,1253.82375750532,0.0,1.0
2025-07-29,26.625,26.65,26.57,26.65,10772,26.5225673073584,26.5474711264263,26.4677789054089,26.5474711264263,10813.6024946736,0.0,1.0
2025-07-30,26.4596,26.56,26.4596,26.56,840,26.3578036404049,26.4578173777817,26.3578036404049,26.4578173777817,843.244160371876,0.0,1.0
2025-07-31,26.3898,26.45,26.3898,26.44,555,26.2882721775672,26.3482405738828,26.2882721775672,26.3382790462556,557.143463102847,0.0,1.0
2025-08-01,26.0623,26.2626,26.0623,26.2626,196,25.9620321477771,26.1615615461495,25.9620321477771,26.1615615461495,196.756970753438,0.0,1.0
2025-08-04,26.2476,26.26,26.21,26.25,555,26.1466192547087,26.1589715489664,26.1091639108305,26.1490100213392,557.143463102848,0.0,1.0
2025-08-05,26.345,26.345,26.345,26.345,55,26.2436445337974,26.2436445337974,26.2436445337974,26.2436445337974,55.2124152624444,0.0,1.0
2025-08-06,26.195,26.2078,26.18,26.2078,1768,26.0942216193898,26.1069723747526,26.079279327949,26.1069723747526,1774.82818516366,0.0,1.0
2025-08-07,26.1847,26.1847,26.1345,26.1345,662,26.0839612459338,26.0839612459338,26.0339543772453,26.0339543772453,664.556707340693,0.0,1.0
2025-08-08,26.18,26.18,26.18,26.18,55,26.079279327949,26.079279327949,26.079279327949,26.079279327949,55.2124152624443,0.0,1.0
2025-08-11,26.2158,26.25,26.11,26.11,5026,26.1149415968543,26.1490100213392,26.0095486345588,26.0095486345588,5045.41089289173,0.0,1.0
2025-08-12,26.3331,26.4,26.28,26.4,3190,26.2317903159211,26.2984329357469,26.1788946042208,26.2984329357469,3202.32008522177,0.0,1.0
2025-08-13,26.655,26.655,26.655,26.655,132,26.5524518902399,26.5524518902399,26.5524518902399,26.5524518902399,132.509796629866,0.0,1.0
2025-08-14,26.2745,26.29,26.21,26.2129,1304,26.1734157640258,26.1888561318479,26.1091639108305,26.1120527538424,1309.03617276777,0.0,1.0
2025-08-15,26.4669,26.47,26.43,26.43,1060,26.3650755555727,26.3681636291371,26.3283175186284,26.3283175186284,1064.09382142165,0.0,1.0
2025-08-18,26.6513,26.6513,26.6513,26.6513,145,26.5487661250178,26.5487661250178,26.5487661250178,26.5487661250178,145.560003873717,0.0,1.0
2025-08-19,26.715,26.715,26.7,26.7,124,26.612221056003,26.612221056003,26.5972787645622,26.5972787645622,124.47889986442,0.0,1.0
2025-08-20,26.87,26.89,26.8,26.86,1224,26.7666247342242,26.7865477894786,26.696894040834,26.756663206597,1228.72720511331,0.0,1.0
2025-08-21,26.855,26.87,26.83,26.87,1656,26.7516824427834,26.7666247342242,26.7267786237155,26.7666247342242,1662.39563044742,0.0,1.0
2025-08-22,27.2703,27.31,27.1222,27.2678,6010,27.1653846851401,27.20493194982,27.0178544609816,27.1628943032333,6033.21119504164,0.0,1.0
2025-08-25,27.0817,27.0817,27.0817,27.0817,60,26.9775102740915,26.9775102740915,26.9775102740915,26.9775102740915,60.2317257408484,0.0,1.0
2025-08-26,27.0358,27.04,27.02,27.04,1510,26.9317868622828,26.9359707038862,26.9160476486319,26.9359707038862,1515.83176447802,0.0,1.0
2025-08-27,26.995,26.995,26.84,26.84,1064,26.8911438295639,26.8911438295639,26.7367401513427,26.7367401513427,1068.10926980438,0.0,1.0
2025-08-28,26.8563,26.8563,26.8563,26.8563,59,26.752977441375,26.752977441375,26.752977441375,26.752977441375,59.2278636451675,0.0,1.0
2025-08-29,26.495,26.68,26.495,26.68,656,26.3930674482051,26.5773557093078,26.3930674482051,26.5773557093078,658.533534766608,0.0,1.0
2025-09-02,26.3214,26.43,26.3214,26.43,316,26.2201353285973,26.3283175186284,26.2201353285973,26.3283175186284,317.220422235134,0.0,1.0
2025-09-03,26.23,26.29,26.23,26.29,320,26.1290869660849,26.1888561318479,26.1290869660849,26.1888561318479,321.235870617858,0.0,1.0
2025-09-04,26.4251,26.4251,26.3845,26.3845,130,26.3234363700911,26.3234363700911,26.2829925679248,26.2829925679248,130.502072438505,0.0,1.0
2025-09-05,26.565,26.565,26.565,26.565,135,26.4627981415953,26.4627981415953,26.4627981415953,26.4627981415953,135.521382916909,0.0,1.0
2025-09-08,26.915,26.915,26.8132,26.8132,181,26.8114516085465,26.8114516085465,26.7100432573018,26.7100432573018,181.699039318226,0.0,1.0
2025-09-09,26.635,26.69,26.58,26.67,3830,26.5325288349855,26.587317236935,26.4777404330361,26.5673941816807,3844.79182645749,0.0,1.0
2025-09-10,26.53,26.61,26.508,26.61,1520,26.4279327949002,26.5076250159176,26.4060174341204,26.5076250159176,1525.87038543482,0.0,1.0
2025-09-11,26.7434,26.7434,26.71,26.71,663,26.6405117944641,26.6405117944641,26.6072402921894,26.6072402921894,665.560569436375,0.0,1.0
2025-09-12,26.6609,26.6609,26.64,26.64,505,26.5583291915399,26.5583291915399,26.5375095987991,26.5375095987991,506.950358318808,0.0,1.0
2025-09-15,26.42,26.42,26.42,26.42,146,26.3183559910012,26.3183559910012,26.3183559910012,26.3183559910012,146.563865969398,0.0,1.0
2025-09-16,26.535,26.56,26.5,26.5,909,26.4329135587138,26.4578173777817,26.3980482120187,26.3980482120187,912.510644973852,0.0,1.0
2025-09-17,26.5234,26.68,26.5234,26.64,2269,26.4213581866663,26.5773557093078,26.4213581866663,26.5375095987991,2277.76309509974,0.0,1.0
2025-09-18,26.495,26.495,26.45,26.45,515,26.3930674482051,26.3930674482051,26.3482405738828,26.3482405738828,516.988979275614,0.0,1.0
2025-09-19,26.46,26.54,26.46,26.54,591,26.35820210151,26.4378943225274,26.35820210151,26.4378943225274,593.282498547355,0.0,1.0
2025-09-22,26.3259,26.3259,26.29,26.29,786,26.2246180160295,26.2246180160295,26.1888561318479,26.1888561318479,789.035607205114,0.0,1.0
2025-09-23,26.3221,26.4594,26.3221,26.44,4574,26.2208326355312,26.3576044098523,26.2208326355312,26.3382790462556,4591.665225644,0.0,1.0
2025-09-24,26.265,26.35,26.16,26.16,3900,26.16395231278,26.248625297611,26.0593562726946,26.0593562726946,3915.06217315514,0.0,1.0
2025-09-25,25.815,26.14,25.65,26.12,12269,25.815,26.14,25.65,26.12,12269,0.0997,1.0
2025-09-26,25.9151,25.9151,25.9151,25.9151,192,25.9151,25.9151,25.9151,25.9151,192,0.0,1.0
2025-09-29,25.9,25.94,25.89,25.94,813,25.9,25.94,25.89,25.94,813,0.0,1.0
2025-09-30,25.845,25.87,25.845,25.87,515,25.845,25.87,25.845,25.87,515,0.0,1.0
2025-10-01,25.6184,25.62,25.6184,25.62,148,25.6184,25.62,25.6184,25.62,148,0.0,1.0
2025-10-02,25.9303,25.9303,25.92,25.92,967,25.9303,25.9303,25.92,25.92,967,0.0,1.0
2025-10-03,26.03,26.03,26.03,26.03,72,26.03,26.03,26.03,26.03,72,0.0,1.0
2025-10-06,26.02,26.02,26.015,26.015,279,26.02,26.02,26.015,26.015,279,0.0,1.0
2025-10-07,26.0437,26.0437,26.0437,26.0437,124,26.0437,26.0437,26.0437,26.0437,124,0.0,1.0
2025-10-08,25.74,25.74,25.74,25.74,203,25.74,25.74,25.74,25.74,203,0.0,1.0
2025-10-09,25.56,25.56,25.56,25.56,130,25.56,25.56,25.56,25.56,130,0.0,1.0
2025-10-10,25.0988,25.39,25.0988,25.39,605,25.0988,25.39,25.0988,25.39,605,0.0,1.0
2025-10-13,25.215,25.215,25.215,25.215,43,25.215,25.215,25.215,25.215,43,0.0,1.0
2025-10-14,25.235,25.235,24.98,24.98,395,25.235,25.235,24.98,24.98,395,0.0,1.0
2025-10-15,25.5153,25.55,25.51,25.51,1729,25.5153,25.55,25.51,25.51,1729,0.0,1.0
2025-10-16,25.5954,25.68,25.54,25.59,3652,25.5954,25.68,25.54,25.59,3652,0.0,1.0
2025-10-17,25.755,25.8,25.755,25.8,387,25.755,25.8,25.755,25.8,387,0.0,1.0
2025-10-20,25.88,25.88,25.8672,25.8672,674,25.88,25.88,25.8672,25.8672,674,0.0,1.0
2025-10-21,25.6208,25.725,25.6,25.6,695,25.6208,25.725,25.6,25.6,695,0.0,1.0
2025-10-22,25.815,25.815,25.815,25.815,30,25.815,25.815,25.815,25.815,30,0.0,1.0
2025-10-23,26.0311,26.07,25.9364,25.95,1749,26.0311,26.07,25.9364,25.95,1749,0.0,1.0
2025-10-24,26.12,26.18,26.0801,26.18,1115,26.12,26.18,26.0801,26.18,1115,0.0,1.0
2025-10-27,26.1328,26.1328,26.1328,26.1328,207,26.1328,26.1328,26.1328,26.1328,207,0.0,1.0
2025-10-28,25.9791,26.06,25.95,26.06,438,25.9791,26.06,25.95,26.06,438,0.0,1.0
2025-10-29,25.8828,25.8828,25.81,25.81,196,25.8828,25.8828,25.81,25.81,196,0.0,1.0
2025-10-30,25.4434,25.627,25.4434,25.6,776,25.4434,25.627,25.4434,25.6,776,0.0,1.0
2025-10-31,25.3241,25.37,25.26,25.26,973,25.3241,25.37,25.26,25.26,973,0.0,1.0
2025-11-03,25.36,25.36,25.21,25.21,1261,25.36,25.36,25.21,25.21,1261,0.0,1.0
2025-11-04,25.2665,25.2665,25.2665,25.2665,258,25.2665,25.2665,25.2665,25.2665,258,0.0,1.0
2025-11-05,25.5413,25.5413,25.46,25.46,456,25.5413,25.5413,25.46,25.46,456,0.0,1.0
2025-11-06,25.2731,25.2731,25.2731,25.2731,271,25.2731,25.2731,25.2731,25.2731,271,0.0,1.0
2025-11-07,25.4905,25.4905,25.09,25.23,6185,25.4905,25.4905,25.09,25.23,6185,0.0,1.0
2025-11-10,25.7338,25.7338,25.7338,25.7338,91,25.7338,25.7338,25.7338,25.7338,91,0.0,1.0
2025-11-11,26.067,26.11,25.8,25.8,4419,26.067,26.11,25.8,25.8,4419,0.0,1.0
2025-11-12,26.1667,26.23,26.0,26.01,4705,26.1667,26.23,26.0,26.01,4705,0.0,1.0
2025-11-13,26.075,26.39,26.075,26.18,3723,26.075,26.39,26.075,26.18,3723,0.0,1.0
2025-11-14,25.985,25.985,25.985,25.985,222,25.985,25.985,25.985,25.985,222,0.0,1.0
2025-11-17,25.535,25.7901,25.5,25.79,2488,25.535,25.7901,25.5,25.79,2488,0.0,1.0
2025-11-18,25.4523,25.52,25.32,25.34,9881,25.4523,25.52,25.32,25.34,9881,0.0,1.0
2025-11-19,25.4649,25.61,25.37,25.61,1296,25.4649,25.61,25.37,25.61,1296,0.0,1.0
2025-11-20,25.1612,25.575,25.135,25.54,3094,25.1612,25.575,25.135,25.54,3094,0.0,1.0
2025-11-21,25.7716,25.87,25.44,25.44,9729,25.7716,25.87,25.44,25.44,9729,0.0,1.0
2025-11-24,25.7793,25.85,25.77,25.77,2722,25.7793,25.85,25.77,25.77,2722,0.0,1.0
2025-11-25,26.0812,26.0812,25.875,25.95,495,26.0812,26.0812,25.875,25.95,495,0.0,1.0
2025-11-26,25.93,26.0,25.93,25.99,361,25.93,26.0,25.93,25.99,361,0.0,1.0